| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 7.70 | 7.29 | -0.81 | -10.00% | 7.29 | 7.78 | 646540 | 47851.79 | 6.87% |
| 2025-03-28 | 7.61 | 8.10 | 0.37 | 4.79% | 7.51 | 8.50 | 1650090 | 135672.25 | 17.54% |
| 2025-03-27 | 8.10 | 7.73 | -0.34 | -4.21% | 7.49 | 8.25 | 1088740 | 84800.33 | 11.57% |
| 2025-03-26 | 8.00 | 8.07 | -0.23 | -2.77% | 7.77 | 8.35 | 1269433 | 101991.45 | 13.49% |
| 2025-03-25 | 8.27 | 8.30 | -0.48 | -5.47% | 7.99 | 8.98 | 1452432 | 122133.49 | 15.43% |
| 2025-03-24 | 8.77 | 8.78 | 0.49 | 5.91% | 8.37 | 9.12 | 2076760 | 185111.81 | 22.07% |
| 2025-03-21 | 7.63 | 8.29 | 0.75 | 9.95% | 7.61 | 8.29 | 1361530 | 110313.48 | 14.47% |
| 2025-03-20 | 7.28 | 7.54 | 0.25 | 3.43% | 7.17 | 7.65 | 659428 | 48782.32 | 7.01% |
| 2025-03-19 | 7.10 | 7.29 | 0.14 | 1.96% | 7.03 | 7.49 | 517651 | 37718.39 | 5.50% |
| 2025-03-18 | 7.10 | 7.15 | 0.00 | 0.00% | 7.00 | 7.20 | 355341 | 25199.13 | 3.78% |
| 2025-03-17 | 7.08 | 7.15 | 0.20 | 2.88% | 7.07 | 7.36 | 477029 | 34356.25 | 5.07% |
| 2025-03-14 | 6.93 | 6.95 | 0.13 | 1.91% | 6.93 | 7.23 | 542136 | 38032.76 | 5.76% |
| 2025-03-13 | 6.69 | 6.82 | 0.17 | 2.56% | 6.58 | 6.91 | 408603 | 27571.33 | 4.34% |
| 2025-03-12 | 6.69 | 6.65 | -0.04 | -0.60% | 6.63 | 6.70 | 184451 | 12287.44 | 1.96% |
| 2025-03-11 | 6.69 | 6.69 | -0.06 | -0.89% | 6.60 | 6.71 | 189710 | 12615.90 | 2.02% |
| 2025-03-10 | 6.85 | 6.75 | -0.10 | -1.46% | 6.69 | 6.85 | 295266 | 19904.24 | 3.14% |
| 2025-03-07 | 6.56 | 6.85 | 0.27 | 4.10% | 6.56 | 6.88 | 520129 | 35260.62 | 5.53% |
| 2025-03-06 | 6.56 | 6.58 | 0.01 | 0.15% | 6.47 | 6.62 | 265771 | 17417.01 | 2.82% |
| 2025-03-05 | 6.66 | 6.57 | -0.12 | -1.79% | 6.53 | 6.68 | 225962 | 14879.46 | 2.40% |
| 2025-03-04 | 6.60 | 6.69 | 0.06 | 0.90% | 6.52 | 6.69 | 267550 | 17683.78 | 2.84% |
| 2025-03-03 | 6.66 | 6.63 | -0.03 | -0.45% | 6.56 | 6.91 | 389364 | 26142.59 | 4.14% |
| 2025-02-28 | 6.55 | 6.66 | 0.05 | 0.76% | 6.55 | 6.82 | 526931 | 35358.64 | 5.60% |
| 2025-02-27 | 6.37 | 6.61 | 0.24 | 3.77% | 6.27 | 6.72 | 546552 | 35760.57 | 5.81% |
| 2025-02-26 | 6.33 | 6.37 | 0.07 | 1.11% | 6.30 | 6.39 | 112571 | 7159.51 | 1.20% |
| 2025-02-25 | 6.34 | 6.30 | -0.08 | -1.25% | 6.29 | 6.38 | 124547 | 7884.47 | 1.32% |
| 2025-02-24 | 6.44 | 6.38 | -0.06 | -0.93% | 6.33 | 6.48 | 185857 | 11909.33 | 1.98% |
| 2025-02-21 | 6.41 | 6.44 | 0.02 | 0.31% | 6.38 | 6.55 | 242694 | 15641.67 | 2.58% |
| 2025-02-20 | 6.24 | 6.42 | 0.15 | 2.39% | 6.24 | 6.46 | 233963 | 14846.28 | 2.49% |
| 2025-02-19 | 6.19 | 6.27 | 0.08 | 1.29% | 6.17 | 6.33 | 148582 | 9264.13 | 1.58% |
| 2025-02-18 | 6.42 | 6.19 | -0.23 | -3.58% | 6.16 | 6.42 | 178216 | 11218.27 | 1.89% |
| 2025-02-17 | 6.34 | 6.42 | 0.07 | 1.10% | 6.32 | 6.46 | 153041 | 9777.31 | 1.63% |
| 2025-02-14 | 6.45 | 6.35 | -0.11 | -1.70% | 6.31 | 6.47 | 206033 | 13130.27 | 2.19% |
| 2025-02-13 | 6.48 | 6.46 | -0.05 | -0.77% | 6.42 | 6.60 | 236902 | 15402.76 | 2.52% |
| 2025-02-12 | 6.45 | 6.51 | 0.02 | 0.31% | 6.41 | 6.54 | 217151 | 14071.31 | 2.31% |
| 2025-02-11 | 6.39 | 6.49 | 0.07 | 1.09% | 6.37 | 6.52 | 263776 | 16987.14 | 2.80% |
| 2025-02-10 | 6.37 | 6.42 | 0.05 | 0.78% | 6.35 | 6.44 | 218280 | 13949.83 | 2.32% |
| 2025-02-07 | 6.34 | 6.37 | -0.01 | -0.16% | 6.29 | 6.47 | 316869 | 20232.24 | 3.37% |
| 2025-02-06 | 6.18 | 6.38 | 0.18 | 2.90% | 6.15 | 6.42 | 283948 | 17825.17 | 3.02% |
| 2025-02-05 | 6.32 | 6.20 | -0.08 | -1.27% | 6.12 | 6.33 | 230258 | 14257.97 | 2.45% |
| 2025-01-27 | 6.46 | 6.28 | -0.24 | -3.68% | 6.26 | 6.51 | 250891 | 15970.55 | 2.67% |
| 2025-01-24 | 6.35 | 6.52 | 0.14 | 2.19% | 6.29 | 6.59 | 322445 | 20820.05 | 3.43% |
| 2025-01-23 | 6.61 | 6.38 | -0.21 | -3.19% | 6.37 | 6.72 | 428287 | 28065.04 | 4.55% |
| 2025-01-22 | 6.48 | 6.59 | 0.07 | 1.07% | 6.43 | 6.68 | 386648 | 25448.46 | 4.11% |
| 2025-01-21 | 6.49 | 6.52 | 0.12 | 1.88% | 6.38 | 6.68 | 445097 | 28951.39 | 4.73% |
| 2025-01-20 | 6.38 | 6.40 | 0.09 | 1.43% | 6.32 | 6.49 | 344213 | 22024.05 | 3.66% |
| 2025-01-17 | 6.36 | 6.31 | -0.09 | -1.41% | 6.16 | 6.36 | 336131 | 21027.49 | 3.57% |
| 2025-01-16 | 6.31 | 6.40 | 0.12 | 1.91% | 6.30 | 6.56 | 439337 | 28209.95 | 4.67% |
| 2025-01-15 | 6.50 | 6.28 | -0.28 | -4.27% | 6.24 | 6.50 | 496642 | 31427.85 | 5.28% |
| 2025-01-14 | 6.34 | 6.56 | 0.25 | 3.96% | 6.31 | 6.58 | 569210 | 36963.74 | 6.05% |
| 2025-01-13 | 6.44 | 6.31 | -0.24 | -3.66% | 6.24 | 6.57 | 544138 | 34647.82 | 5.78% |
| 2025-01-10 | 7.24 | 6.55 | -0.51 | -7.22% | 6.51 | 7.36 | 922525 | 64016.83 | 9.80% |
| 2025-01-09 | 7.40 | 7.06 | -0.57 | -7.47% | 7.00 | 7.72 | 1052145 | 76811.22 | 11.18% |
| 2025-01-08 | 7.87 | 7.63 | -0.10 | -1.29% | 7.53 | 8.15 | 1019079 | 80048.54 | 10.83% |
| 2025-01-07 | 7.50 | 7.73 | 0.13 | 1.71% | 7.39 | 8.20 | 1015705 | 79338.12 | 10.79% |
| 2025-01-06 | 7.55 | 7.60 | 0.12 | 1.60% | 7.20 | 7.90 | 1197352 | 89976.31 | 12.72% |
| 2025-01-03 | 6.60 | 7.48 | 0.68 | 10.00% | 6.46 | 7.48 | 870109 | 62645.24 | 9.25% |
| 2025-01-02 | 6.94 | 6.80 | -0.10 | -1.45% | 6.62 | 7.15 | 697314 | 48090.11 | 7.41% |
| 2024-12-31 | 6.61 | 6.90 | 0.37 | 5.67% | 6.56 | 7.18 | 821293 | 56665.11 | 8.73% |
| 2024-12-30 | 6.83 | 6.53 | -0.12 | -1.80% | 6.48 | 6.90 | 465606 | 30834.01 | 4.95% |
| 2024-12-27 | 6.54 | 6.65 | 0.09 | 1.37% | 6.50 | 6.75 | 519501 | 34383.24 | 5.52% |
| 2024-12-26 | 6.31 | 6.56 | 0.18 | 2.82% | 6.28 | 6.68 | 450928 | 29487.30 | 4.79% |
| 2024-12-25 | 6.28 | 6.38 | 0.09 | 1.43% | 6.10 | 6.48 | 415427 | 26212.07 | 4.41% |
| 2024-12-24 | 6.00 | 6.29 | 0.17 | 2.78% | 5.98 | 6.33 | 454765 | 28346.73 | 4.83% |
| 2024-12-23 | 6.06 | 6.12 | 0.06 | 0.99% | 5.84 | 6.42 | 398209 | 24146.87 | 4.23% |
| 2024-12-20 | 6.11 | 6.06 | -0.04 | -0.66% | 6.01 | 6.13 | 111828 | 6801.86 | 1.19% |
| 2024-12-19 | 6.07 | 6.10 | -0.03 | -0.49% | 6.02 | 6.13 | 124253 | 7554.07 | 1.32% |
| 2024-12-18 | 6.15 | 6.13 | 0.05 | 0.82% | 6.05 | 6.22 | 120754 | 7427.12 | 1.28% |
| 2024-12-17 | 6.33 | 6.08 | -0.27 | -4.25% | 6.06 | 6.33 | 185400 | 11422.26 | 1.97% |
| 2024-12-16 | 6.39 | 6.35 | 0.00 | 0.00% | 6.31 | 6.50 | 133741 | 8539.71 | 1.42% |
| 2024-12-13 | 6.45 | 6.35 | -0.11 | -1.70% | 6.33 | 6.46 | 155394 | 9923.33 | 1.65% |
| 2024-12-12 | 6.45 | 6.46 | 0.01 | 0.16% | 6.36 | 6.50 | 171835 | 11038.35 | 1.83% |
| 2024-12-11 | 6.35 | 6.45 | 0.08 | 1.26% | 6.33 | 6.46 | 208792 | 13404.46 | 2.22% |
| 2024-12-10 | 6.35 | 6.37 | 0.13 | 2.08% | 6.24 | 6.50 | 355441 | 22551.09 | 3.78% |
| 2024-12-09 | 6.40 | 6.24 | -0.14 | -2.19% | 6.16 | 6.42 | 280708 | 17605.15 | 2.98% |
| 2024-12-06 | 6.32 | 6.38 | 0.14 | 2.24% | 6.27 | 6.48 | 352599 | 22452.19 | 3.75% |
| 2024-12-05 | 6.21 | 6.24 | 0.05 | 0.81% | 6.17 | 6.27 | 113683 | 7067.87 | 1.21% |
| 2024-12-04 | 6.23 | 6.19 | -0.05 | -0.80% | 6.14 | 6.28 | 114036 | 7068.60 | 1.21% |
| 2024-12-03 | 6.29 | 6.24 | -0.04 | -0.64% | 6.18 | 6.30 | 136464 | 8492.28 | 1.45% |
| 2024-12-02 | 6.16 | 6.28 | 0.11 | 1.78% | 6.16 | 6.33 | 178074 | 11129.65 | 1.89% |
| 2024-11-29 | 6.11 | 6.17 | 0.07 | 1.15% | 6.09 | 6.18 | 147800 | 9084.29 | 1.57% |
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。
