日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
---|---|---|---|---|---|---|---|---|---|
2025-06-30 | 6.54 | 6.56 | 0.03 | 0.46% | 6.51 | 6.57 | 192838 | 12606.14 | 2.04% |
2025-06-27 | 6.61 | 6.53 | -0.11 | -1.66% | 6.52 | 6.64 | 227178 | 14911.93 | 2.40% |
2025-06-26 | 6.55 | 6.64 | 0.06 | 0.91% | 6.55 | 6.70 | 300484 | 19980.18 | 3.18% |
2025-06-25 | 6.50 | 6.58 | 0.06 | 0.92% | 6.46 | 6.65 | 283337 | 18557.94 | 3.00% |
2025-06-24 | 6.50 | 6.52 | -0.32 | -4.68% | 6.38 | 6.59 | 514309 | 33506.47 | 5.44% |
2025-06-23 | 6.80 | 6.84 | 0.20 | 3.01% | 6.66 | 6.88 | 426143 | 28905.63 | 4.51% |
2025-06-20 | 6.88 | 6.64 | -0.24 | -3.49% | 6.63 | 6.88 | 358937 | 24090.08 | 3.80% |
2025-06-19 | 6.72 | 6.88 | 0.10 | 1.47% | 6.58 | 7.00 | 595230 | 40426.12 | 6.29% |
2025-06-18 | 6.97 | 6.78 | -0.13 | -1.88% | 6.75 | 7.03 | 353990 | 24240.36 | 3.74% |
2025-06-17 | 6.77 | 6.91 | 0.04 | 0.58% | 6.67 | 6.93 | 439379 | 29914.53 | 4.65% |
2025-06-16 | 6.97 | 6.87 | -0.02 | -0.29% | 6.80 | 7.05 | 539989 | 37412.98 | 5.71% |
2025-06-13 | 6.81 | 6.89 | 0.24 | 3.61% | 6.77 | 6.98 | 695855 | 47922.28 | 7.36% |
2025-06-12 | 6.59 | 6.65 | 0.02 | 0.30% | 6.58 | 6.68 | 209361 | 13875.70 | 2.21% |
2025-06-11 | 6.55 | 6.63 | 0.14 | 2.16% | 6.53 | 6.69 | 278156 | 18407.25 | 2.94% |
2025-06-10 | 6.52 | 6.49 | -0.06 | -0.92% | 6.43 | 6.68 | 289469 | 18986.47 | 3.06% |
2025-06-09 | 6.56 | 6.55 | 0.02 | 0.31% | 6.50 | 6.60 | 214784 | 14040.31 | 2.27% |
2025-06-06 | 6.55 | 6.53 | -0.03 | -0.46% | 6.51 | 6.60 | 217971 | 14258.78 | 2.30% |
2025-06-05 | 6.51 | 6.56 | 0.04 | 0.61% | 6.47 | 6.70 | 469432 | 30963.22 | 4.96% |
2025-06-04 | 6.29 | 6.52 | 0.23 | 3.66% | 6.29 | 6.58 | 511166 | 33150.40 | 5.40% |
2025-06-03 | 6.26 | 6.29 | -0.02 | -0.32% | 6.23 | 6.32 | 156816 | 9839.76 | 1.66% |
2025-05-30 | 6.26 | 6.31 | 0.03 | 0.48% | 6.19 | 6.36 | 280190 | 17648.71 | 2.96% |
2025-05-29 | 6.24 | 6.28 | 0.02 | 0.32% | 6.19 | 6.33 | 205598 | 12911.07 | 2.17% |
2025-05-28 | 6.16 | 6.26 | 0.09 | 1.46% | 6.16 | 6.33 | 214090 | 13398.88 | 2.26% |
2025-05-27 | 6.19 | 6.17 | -0.06 | -0.96% | 6.12 | 6.22 | 131851 | 8122.84 | 1.39% |
2025-05-26 | 6.11 | 6.23 | 0.13 | 2.13% | 6.11 | 6.24 | 147712 | 9135.99 | 1.56% |
2025-05-23 | 6.16 | 6.10 | -0.09 | -1.45% | 6.08 | 6.26 | 157260 | 9698.07 | 1.66% |
2025-05-22 | 6.30 | 6.19 | -0.12 | -1.90% | 6.18 | 6.32 | 155020 | 9673.85 | 1.64% |
2025-05-21 | 6.32 | 6.31 | -0.06 | -0.94% | 6.28 | 6.36 | 150473 | 9489.55 | 1.60% |
2025-05-20 | 6.26 | 6.37 | 0.10 | 1.59% | 6.25 | 6.45 | 255411 | 16233.64 | 2.71% |
2025-05-19 | 6.16 | 6.27 | 0.09 | 1.46% | 6.14 | 6.27 | 134350 | 8354.61 | 1.43% |
2025-05-16 | 6.18 | 6.18 | -0.01 | -0.16% | 6.16 | 6.29 | 146044 | 9096.74 | 1.55% |
2025-05-15 | 6.29 | 6.19 | -0.11 | -1.75% | 6.17 | 6.30 | 148208 | 9221.53 | 1.58% |
2025-05-14 | 6.30 | 6.30 | 0.00 | 0.00% | 6.24 | 6.33 | 165889 | 10418.02 | 1.76% |
2025-05-13 | 6.42 | 6.30 | -0.04 | -0.63% | 6.29 | 6.45 | 171559 | 10900.84 | 1.82% |
2025-05-12 | 6.30 | 6.34 | 0.08 | 1.28% | 6.30 | 6.43 | 219124 | 13893.44 | 2.33% |
2025-05-09 | 6.36 | 6.26 | -0.11 | -1.73% | 6.23 | 6.39 | 173965 | 10924.53 | 1.85% |
2025-05-08 | 6.32 | 6.37 | 0.02 | 0.31% | 6.30 | 6.40 | 258739 | 16443.49 | 2.75% |
2025-05-07 | 6.24 | 6.35 | 0.17 | 2.75% | 6.18 | 6.37 | 381900 | 24012.19 | 4.06% |
2025-05-06 | 6.01 | 6.18 | 0.21 | 3.52% | 5.96 | 6.18 | 295122 | 18041.38 | 3.14% |
2025-04-30 | 6.00 | 5.97 | -0.02 | -0.33% | 5.95 | 6.02 | 164486 | 9834.38 | 1.75% |
2025-04-29 | 6.01 | 5.99 | -0.01 | -0.17% | 5.95 | 6.06 | 144605 | 8692.80 | 1.54% |
2025-04-28 | 6.10 | 6.00 | -0.08 | -1.32% | 5.99 | 6.12 | 160016 | 9629.87 | 1.70% |
2025-04-25 | 6.07 | 6.08 | 0.02 | 0.33% | 6.03 | 6.12 | 178192 | 10824.16 | 1.89% |
2025-04-24 | 6.24 | 6.06 | -0.28 | -4.42% | 5.98 | 6.24 | 533647 | 32451.68 | 5.67% |
2025-04-23 | 6.32 | 6.34 | 0.07 | 1.12% | 6.27 | 6.42 | 369340 | 23419.17 | 3.92% |
2025-04-22 | 6.28 | 6.27 | -0.05 | -0.79% | 6.23 | 6.39 | 196096 | 12326.13 | 2.08% |
2025-04-21 | 6.18 | 6.32 | 0.06 | 0.96% | 6.12 | 6.34 | 296750 | 18565.05 | 3.15% |
2025-04-18 | 6.11 | 6.26 | 0.15 | 2.45% | 6.09 | 6.32 | 384791 | 24008.93 | 4.09% |
2025-04-17 | 6.07 | 6.11 | 0.00 | 0.00% | 6.06 | 6.24 | 195420 | 12052.82 | 2.08% |
2025-04-16 | 6.26 | 6.11 | -0.17 | -2.71% | 6.03 | 6.29 | 318991 | 19572.66 | 3.39% |
2025-04-15 | 6.33 | 6.28 | -0.03 | -0.48% | 6.24 | 6.44 | 321843 | 20338.16 | 3.42% |
2025-04-14 | 6.13 | 6.31 | 0.23 | 3.78% | 6.13 | 6.42 | 385052 | 24203.76 | 4.09% |
2025-04-11 | 6.11 | 6.08 | -0.10 | -1.62% | 6.08 | 6.20 | 322978 | 19816.76 | 3.43% |
2025-04-10 | 6.23 | 6.18 | 0.08 | 1.31% | 6.15 | 6.33 | 410808 | 25647.14 | 4.37% |
2025-04-09 | 5.84 | 6.10 | 0.10 | 1.67% | 5.53 | 6.17 | 512601 | 30378.96 | 5.45% |
2025-04-08 | 6.00 | 6.00 | -0.15 | -2.44% | 5.71 | 6.16 | 597613 | 35598.96 | 6.35% |
2025-04-07 | 6.28 | 6.15 | -0.68 | -9.96% | 6.15 | 6.38 | 307662 | 19036.18 | 3.27% |
2025-04-03 | 6.82 | 6.83 | -0.09 | -1.30% | 6.80 | 7.06 | 460950 | 31814.61 | 4.90% |
2025-04-02 | 6.89 | 6.92 | -0.02 | -0.29% | 6.82 | 6.94 | 497109 | 34217.63 | 5.28% |
2025-04-01 | 7.08 | 6.94 | -0.35 | -4.80% | 6.91 | 7.32 | 1020177 | 72088.49 | 10.84% |
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% |
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。