| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 7.01 | 7.11 | 0.15 | 2.16% | 6.86 | 7.15 | 236893 | 16669.53 | 2.50% |
| 2026-03-24 | 6.89 | 6.96 | 0.20 | 2.96% | 6.72 | 6.98 | 267954 | 18370.65 | 2.83% |
| 2026-03-23 | 7.08 | 6.76 | -0.41 | -5.72% | 6.71 | 7.09 | 303614 | 20919.02 | 3.21% |
| 2026-03-20 | 7.38 | 7.17 | -0.27 | -3.63% | 7.14 | 7.44 | 306666 | 22265.56 | 3.24% |
| 2026-03-19 | 7.75 | 7.44 | -0.14 | -1.85% | 7.39 | 7.80 | 264735 | 19950.27 | 2.80% |
| 2026-03-18 | 7.70 | 7.58 | -0.12 | -1.56% | 7.47 | 7.74 | 227509 | 17191.39 | 2.41% |
| 2026-03-17 | 7.99 | 7.70 | -0.19 | -2.41% | 7.67 | 8.09 | 280817 | 21934.77 | 2.97% |
| 2026-03-16 | 8.12 | 7.89 | -0.12 | -1.50% | 7.85 | 8.24 | 284162 | 22723.16 | 3.00% |
| 2026-03-13 | 8.22 | 8.01 | -0.14 | -1.72% | 7.96 | 8.34 | 366219 | 29718.48 | 3.87% |
| 2026-03-12 | 8.08 | 8.15 | 0.18 | 2.26% | 7.93 | 8.44 | 582234 | 47624.13 | 6.16% |
| 2026-03-11 | 8.02 | 7.97 | -0.12 | -1.48% | 7.78 | 8.06 | 440405 | 34740.63 | 4.66% |
| 2026-03-10 | 8.13 | 8.09 | -0.32 | -3.80% | 7.97 | 8.22 | 526944 | 42652.98 | 5.57% |
| 2026-03-09 | 9.18 | 8.41 | -0.29 | -3.33% | 8.36 | 9.45 | 802450 | 70774.34 | 8.48% |
| 2026-03-06 | 8.99 | 8.70 | -0.38 | -4.19% | 8.64 | 9.11 | 569287 | 49905.80 | 6.02% |
| 2026-03-05 | 8.88 | 9.08 | 0.06 | 0.67% | 8.83 | 9.25 | 779144 | 70410.79 | 8.24% |
| 2026-03-04 | 8.76 | 9.02 | 0.04 | 0.45% | 8.50 | 9.18 | 1078779 | 94609.65 | 11.41% |
| 2026-03-03 | 8.64 | 8.98 | 0.26 | 2.98% | 8.44 | 9.58 | 1428774 | 128839.24 | 15.11% |
| 2026-03-02 | 8.59 | 8.72 | 0.34 | 4.06% | 8.36 | 8.75 | 958154 | 82549.72 | 10.13% |
| 2026-02-27 | 8.07 | 8.38 | 0.30 | 3.71% | 8.03 | 8.43 | 329590 | 27253.52 | 3.49% |
| 2026-02-26 | 8.10 | 8.08 | -0.05 | -0.62% | 8.04 | 8.24 | 139194 | 11289.44 | 1.47% |
| 2026-02-25 | 8.09 | 8.13 | 0.04 | 0.49% | 8.02 | 8.22 | 273755 | 22259.72 | 2.89% |
| 2026-02-24 | 7.83 | 8.09 | 0.39 | 5.06% | 7.83 | 8.15 | 396138 | 31893.97 | 4.19% |
| 2026-02-13 | 7.82 | 7.70 | -0.18 | -2.28% | 7.68 | 7.86 | 186142 | 14454.09 | 1.97% |
| 2026-02-12 | 7.93 | 7.88 | -0.07 | -0.88% | 7.79 | 8.02 | 175667 | 13853.15 | 1.86% |
| 2026-02-11 | 7.92 | 7.95 | -0.01 | -0.13% | 7.90 | 7.99 | 122868 | 9768.13 | 1.30% |
| 2026-02-10 | 8.02 | 7.96 | -0.06 | -0.75% | 7.94 | 8.12 | 183393 | 14705.22 | 1.94% |
| 2026-02-09 | 8.09 | 8.02 | -0.04 | -0.50% | 7.96 | 8.14 | 181847 | 14582.38 | 1.92% |
| 2026-02-06 | 7.95 | 8.06 | 0.00 | 0.00% | 7.81 | 8.17 | 232557 | 18639.38 | 2.46% |
| 2026-02-05 | 8.10 | 8.06 | -0.27 | -3.24% | 8.01 | 8.27 | 317564 | 25754.50 | 3.36% |
| 2026-02-04 | 7.90 | 8.33 | 0.43 | 5.44% | 7.85 | 8.47 | 544132 | 44935.27 | 5.75% |
| 2026-02-03 | 7.82 | 7.90 | 0.16 | 2.07% | 7.70 | 7.94 | 202364 | 15880.42 | 2.14% |
| 2026-02-02 | 7.88 | 7.74 | -0.36 | -4.44% | 7.68 | 8.01 | 301544 | 23598.01 | 3.19% |
| 2026-01-30 | 8.17 | 8.10 | -0.12 | -1.46% | 7.88 | 8.30 | 488030 | 39326.73 | 5.16% |
| 2026-01-29 | 8.22 | 8.22 | -0.08 | -0.96% | 8.15 | 8.43 | 431120 | 35718.76 | 4.56% |
| 2026-01-28 | 8.21 | 8.30 | 0.10 | 1.22% | 8.12 | 8.41 | 453709 | 37635.25 | 4.80% |
| 2026-01-27 | 8.05 | 8.20 | 0.12 | 1.49% | 7.89 | 8.29 | 401535 | 32424.39 | 4.25% |
| 2026-01-26 | 8.02 | 8.08 | 0.07 | 0.87% | 7.99 | 8.18 | 371460 | 30030.65 | 3.93% |
| 2026-01-23 | 7.98 | 8.01 | -0.03 | -0.37% | 7.96 | 8.05 | 297107 | 23755.82 | 3.14% |
| 2026-01-22 | 7.83 | 8.04 | 0.18 | 2.29% | 7.82 | 8.08 | 383490 | 30679.99 | 4.05% |
| 2026-01-21 | 7.59 | 7.86 | 0.21 | 2.75% | 7.54 | 7.87 | 281107 | 21794.34 | 2.97% |
| 2026-01-20 | 7.69 | 7.65 | -0.05 | -0.65% | 7.60 | 7.83 | 189674 | 14569.03 | 2.01% |
| 2026-01-19 | 7.56 | 7.70 | 0.08 | 1.05% | 7.55 | 7.78 | 189578 | 14564.38 | 2.00% |
| 2026-01-16 | 7.78 | 7.62 | -0.22 | -2.81% | 7.59 | 7.80 | 316140 | 24233.09 | 3.34% |
| 2026-01-15 | 7.90 | 7.84 | -0.10 | -1.26% | 7.73 | 7.90 | 416890 | 32509.34 | 4.41% |
| 2026-01-14 | 7.85 | 7.94 | 0.11 | 1.40% | 7.84 | 8.20 | 712451 | 56903.01 | 7.53% |
| 2026-01-13 | 7.80 | 7.83 | 0.00 | 0.00% | 7.77 | 8.04 | 496654 | 39140.86 | 5.25% |
| 2026-01-12 | 7.75 | 7.83 | 0.08 | 1.03% | 7.61 | 7.92 | 587316 | 45667.18 | 6.21% |
| 2026-01-09 | 7.99 | 7.75 | 0.30 | 4.03% | 7.58 | 7.99 | 906372 | 70221.96 | 9.58% |
| 2026-01-08 | 7.23 | 7.45 | 0.20 | 2.76% | 7.22 | 7.48 | 387729 | 28755.76 | 4.10% |
| 2026-01-07 | 7.37 | 7.25 | -0.15 | -2.03% | 7.22 | 7.37 | 241804 | 17584.28 | 2.56% |
| 2026-01-06 | 7.28 | 7.40 | 0.10 | 1.37% | 7.27 | 7.41 | 309162 | 22769.04 | 3.27% |
| 2026-01-05 | 7.45 | 7.30 | 0.03 | 0.41% | 7.26 | 7.50 | 338196 | 24808.89 | 3.58% |
| 2025-12-31 | 7.20 | 7.27 | 0.10 | 1.39% | 7.11 | 7.33 | 229258 | 16593.07 | 2.42% |
| 2025-12-30 | 7.18 | 7.17 | -0.06 | -0.83% | 7.16 | 7.26 | 149278 | 10749.10 | 1.58% |
| 2025-12-29 | 7.24 | 7.23 | -0.02 | -0.28% | 7.16 | 7.35 | 150062 | 10878.52 | 1.59% |
| 2025-12-26 | 7.27 | 7.25 | -0.02 | -0.28% | 7.22 | 7.30 | 178992 | 13000.05 | 1.89% |
| 2025-12-25 | 7.23 | 7.27 | -0.02 | -0.27% | 7.22 | 7.29 | 118557 | 8602.92 | 1.25% |
| 2025-12-24 | 7.23 | 7.29 | 0.06 | 0.83% | 7.17 | 7.30 | 160326 | 11618.15 | 1.70% |
| 2025-12-23 | 7.26 | 7.23 | 0.01 | 0.14% | 7.16 | 7.33 | 144329 | 10420.06 | 1.53% |
| 2025-12-22 | 7.20 | 7.22 | 0.03 | 0.42% | 7.17 | 7.27 | 133156 | 9619.78 | 1.41% |
| 2025-12-19 | 7.00 | 7.19 | 0.18 | 2.57% | 6.95 | 7.24 | 216479 | 15501.24 | 2.29% |
| 2025-12-18 | 6.99 | 7.01 | 0.02 | 0.29% | 6.92 | 7.08 | 134413 | 9423.69 | 1.42% |
| 2025-12-17 | 7.10 | 6.99 | -0.11 | -1.55% | 6.84 | 7.11 | 275519 | 19081.56 | 2.91% |
| 2025-12-16 | 7.34 | 7.10 | -0.27 | -3.66% | 7.06 | 7.34 | 289605 | 20675.88 | 3.06% |
| 2025-12-15 | 7.08 | 7.37 | 0.25 | 3.51% | 7.08 | 7.45 | 413118 | 30258.08 | 4.37% |
| 2025-12-12 | 7.04 | 7.12 | 0.09 | 1.28% | 7.02 | 7.18 | 130945 | 9330.21 | 1.38% |
| 2025-12-11 | 7.14 | 7.03 | -0.09 | -1.26% | 7.01 | 7.15 | 116445 | 8225.93 | 1.23% |
| 2025-12-10 | 7.15 | 7.12 | -0.05 | -0.70% | 7.08 | 7.20 | 123863 | 8823.70 | 1.31% |
| 2025-12-09 | 7.26 | 7.17 | -0.07 | -0.97% | 7.16 | 7.32 | 175137 | 12667.78 | 1.85% |
| 2025-12-08 | 7.23 | 7.24 | 0.03 | 0.42% | 7.16 | 7.27 | 198135 | 14310.14 | 2.10% |
| 2025-12-05 | 7.06 | 7.21 | 0.14 | 1.98% | 7.02 | 7.21 | 146953 | 10511.82 | 1.55% |
| 2025-12-04 | 7.17 | 7.07 | -0.13 | -1.81% | 7.04 | 7.21 | 173152 | 12284.50 | 1.83% |
| 2025-12-03 | 7.18 | 7.20 | 0.01 | 0.14% | 7.12 | 7.26 | 166784 | 11998.82 | 1.76% |
| 2025-12-02 | 7.24 | 7.19 | -0.07 | -0.96% | 7.11 | 7.25 | 135651 | 9724.96 | 1.43% |
| 2025-12-01 | 7.15 | 7.26 | 0.13 | 1.82% | 7.12 | 7.28 | 197446 | 14280.25 | 2.09% |
| 2025-11-28 | 7.03 | 7.13 | 0.13 | 1.86% | 7.01 | 7.14 | 197585 | 14030.66 | 2.09% |
| 2025-11-27 | 7.01 | 7.00 | -0.04 | -0.57% | 6.98 | 7.06 | 130582 | 9167.21 | 1.38% |
| 2025-11-26 | 6.99 | 7.04 | 0.02 | 0.28% | 6.99 | 7.13 | 188839 | 13354.28 | 2.00% |
| 2025-11-25 | 6.99 | 7.02 | 0.04 | 0.57% | 6.95 | 7.05 | 171280 | 12008.87 | 1.81% |
| 2025-11-24 | 6.91 | 6.98 | 0.08 | 1.16% | 6.87 | 7.02 | 207644 | 14441.29 | 2.20% |
石化机械(000852)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
