| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-27 | 7.52 | 7.21 | -0.34 | -4.50% | 7.21 | 7.54 | 255229 | 18797.59 | 6.97% |
| 2025-08-26 | 7.55 | 7.55 | -0.02 | -0.26% | 7.52 | 7.62 | 154711 | 11696.89 | 4.23% |
| 2025-08-25 | 7.59 | 7.57 | 0.00 | 0.00% | 7.53 | 7.62 | 153797 | 11635.01 | 4.20% |
| 2025-08-22 | 7.65 | 7.57 | -0.11 | -1.43% | 7.52 | 7.67 | 179969 | 13614.26 | 4.92% |
| 2025-08-21 | 7.64 | 7.68 | 0.10 | 1.32% | 7.53 | 7.68 | 239455 | 18197.06 | 6.54% |
| 2025-08-20 | 7.50 | 7.58 | 0.05 | 0.66% | 7.41 | 7.61 | 207835 | 15615.29 | 5.68% |
| 2025-08-19 | 7.58 | 7.53 | -0.11 | -1.44% | 7.52 | 7.72 | 279666 | 21238.67 | 7.64% |
| 2025-08-18 | 7.53 | 7.64 | -0.08 | -1.04% | 7.46 | 7.64 | 374137 | 28225.10 | 10.22% |
| 2025-08-15 | 7.60 | 7.72 | 0.05 | 0.65% | 7.50 | 7.74 | 244529 | 18640.17 | 6.68% |
| 2025-08-14 | 8.11 | 7.67 | -0.49 | -6.00% | 7.53 | 8.23 | 357095 | 28085.28 | 9.75% |
| 2025-08-13 | 8.02 | 8.16 | 0.08 | 0.99% | 7.93 | 8.24 | 289465 | 23447.42 | 7.91% |
| 2025-08-12 | 8.22 | 8.08 | -0.20 | -2.42% | 8.02 | 8.35 | 311732 | 25309.70 | 8.51% |
| 2025-08-11 | 8.30 | 8.28 | -0.13 | -1.55% | 8.08 | 8.38 | 421114 | 34633.48 | 11.50% |
| 2025-08-08 | 7.87 | 8.41 | 0.31 | 3.83% | 7.75 | 8.57 | 617898 | 50697.34 | 16.88% |
| 2025-08-07 | 7.87 | 8.10 | 0.08 | 1.00% | 7.58 | 8.74 | 790034 | 64352.64 | 21.58% |
| 2025-07-30 | 7.30 | 8.02 | 0.73 | 10.01% | 7.25 | 8.02 | 499776 | 38939.31 | 13.65% |
| 2025-07-29 | 7.36 | 7.29 | -0.09 | -1.22% | 7.21 | 7.41 | 157895 | 11478.54 | 4.31% |
| 2025-07-28 | 7.29 | 7.38 | 0.07 | 0.96% | 7.27 | 7.54 | 204580 | 15152.20 | 5.59% |
| 2025-07-25 | 7.32 | 7.31 | -0.03 | -0.41% | 7.25 | 7.48 | 204904 | 15100.79 | 5.60% |
| 2025-07-24 | 7.30 | 7.34 | 0.02 | 0.27% | 7.28 | 7.45 | 147761 | 10841.57 | 4.04% |
| 2025-07-23 | 7.48 | 7.32 | -0.17 | -2.27% | 7.31 | 7.50 | 184484 | 13633.97 | 5.04% |
| 2025-07-22 | 7.62 | 7.49 | -0.19 | -2.47% | 7.44 | 7.68 | 228775 | 17194.89 | 6.25% |
| 2025-07-21 | 7.61 | 7.68 | 0.02 | 0.26% | 7.57 | 7.76 | 291327 | 22338.86 | 7.96% |
| 2025-07-18 | 7.41 | 7.66 | 0.26 | 3.51% | 7.25 | 7.67 | 376511 | 28110.57 | 10.28% |
| 2025-07-17 | 7.32 | 7.40 | 0.04 | 0.54% | 7.31 | 7.49 | 214993 | 15931.13 | 5.87% |
| 2025-07-16 | 7.29 | 7.36 | 0.07 | 0.96% | 7.25 | 7.40 | 175972 | 12925.51 | 4.81% |
| 2025-07-15 | 7.49 | 7.29 | -0.20 | -2.67% | 7.18 | 7.49 | 256513 | 18698.12 | 7.01% |
| 2025-07-14 | 7.36 | 7.49 | 0.12 | 1.63% | 7.28 | 7.49 | 269900 | 20063.83 | 7.37% |
| 2025-07-11 | 7.35 | 7.37 | 0.00 | 0.00% | 7.21 | 7.46 | 303096 | 22357.84 | 8.28% |
| 2025-07-10 | 7.22 | 7.37 | 0.22 | 3.08% | 7.16 | 7.77 | 357518 | 26416.73 | 9.76% |
| 2025-07-09 | 7.36 | 7.15 | -0.28 | -3.77% | 7.12 | 7.36 | 346560 | 24999.00 | 9.47% |
| 2025-07-08 | 7.35 | 7.43 | 0.07 | 0.95% | 7.22 | 7.65 | 400927 | 29774.44 | 10.95% |
| 2025-07-07 | 7.47 | 7.36 | -0.18 | -2.39% | 7.33 | 7.80 | 460321 | 34600.07 | 12.57% |
| 2025-07-04 | 7.38 | 7.54 | 0.22 | 3.01% | 7.38 | 7.89 | 565123 | 42927.60 | 15.44% |
| 2025-07-03 | 7.29 | 7.32 | -0.09 | -1.21% | 7.17 | 7.50 | 399686 | 29247.33 | 10.92% |
| 2025-07-02 | 7.01 | 7.41 | 0.38 | 5.41% | 6.99 | 7.49 | 684090 | 49995.99 | 18.68% |
| 2025-07-01 | 6.92 | 7.03 | 0.11 | 1.59% | 6.86 | 7.03 | 276745 | 19256.71 | 7.56% |
| 2025-06-30 | 6.86 | 6.92 | 0.15 | 2.22% | 6.78 | 6.92 | 174294 | 11951.03 | 4.76% |
| 2025-06-27 | 6.78 | 6.77 | -0.02 | -0.29% | 6.72 | 6.83 | 157834 | 10694.20 | 4.31% |
| 2025-06-26 | 6.75 | 6.79 | 0.02 | 0.30% | 6.66 | 6.84 | 189221 | 12815.42 | 5.17% |
| 2025-06-25 | 6.82 | 6.77 | -0.05 | -0.73% | 6.70 | 6.89 | 220440 | 14945.91 | 6.02% |
| 2025-06-24 | 6.78 | 6.82 | 0.12 | 1.79% | 6.68 | 6.84 | 189868 | 12873.47 | 5.19% |
| 2025-06-23 | 6.51 | 6.70 | 0.07 | 1.06% | 6.48 | 6.73 | 187578 | 12530.37 | 5.12% |
| 2025-06-20 | 6.63 | 6.63 | 0.04 | 0.61% | 6.51 | 6.68 | 184238 | 12185.89 | 5.03% |
| 2025-06-19 | 6.88 | 6.59 | -0.28 | -4.08% | 6.57 | 6.88 | 305583 | 20432.88 | 8.35% |
| 2025-06-18 | 7.12 | 6.87 | -0.34 | -4.72% | 6.86 | 7.18 | 328592 | 22852.23 | 8.97% |
| 2025-06-17 | 7.16 | 7.21 | 0.13 | 1.84% | 7.07 | 7.33 | 401052 | 28857.98 | 10.95% |
| 2025-06-16 | 7.00 | 7.08 | 0.10 | 1.43% | 6.90 | 7.17 | 257901 | 18229.67 | 7.04% |
| 2025-06-13 | 7.23 | 6.98 | -0.32 | -4.38% | 6.93 | 7.29 | 382331 | 26897.82 | 10.44% |
| 2025-06-12 | 7.20 | 7.30 | 0.03 | 0.41% | 7.12 | 7.36 | 359944 | 26039.05 | 9.83% |
| 2025-06-11 | 7.76 | 7.27 | -0.49 | -6.31% | 7.23 | 7.76 | 585452 | 43013.96 | 15.99% |
| 2025-06-10 | 7.74 | 7.76 | -0.05 | -0.64% | 7.53 | 8.50 | 574659 | 45179.96 | 15.70% |
| 2025-06-09 | 7.54 | 7.81 | 0.12 | 1.56% | 7.45 | 7.99 | 574465 | 44787.94 | 15.69% |
| 2025-06-06 | 8.32 | 7.69 | -0.85 | -9.95% | 7.69 | 8.68 | 928009 | 75009.08 | 25.35% |
| 2025-06-05 | 8.66 | 8.54 | -0.20 | -2.29% | 8.50 | 9.18 | 858450 | 75503.59 | 23.45% |
| 2025-06-04 | 9.10 | 8.74 | -0.32 | -3.53% | 8.47 | 9.26 | 1073456 | 93575.02 | 29.32% |
| 2025-06-03 | 7.91 | 9.06 | 0.82 | 9.95% | 7.78 | 9.06 | 676371 | 58259.27 | 18.47% |
| 2025-05-30 | 7.77 | 8.24 | 0.21 | 2.62% | 7.74 | 8.83 | 1135247 | 95907.16 | 31.01% |
| 2025-05-29 | 7.68 | 8.03 | 0.23 | 2.95% | 7.36 | 8.19 | 857346 | 67621.82 | 23.42% |
| 2025-05-28 | 8.50 | 7.80 | -0.35 | -4.29% | 7.71 | 8.77 | 1183879 | 98158.88 | 32.34% |
| 2025-05-27 | 7.20 | 8.15 | 0.74 | 9.99% | 7.12 | 8.15 | 685162 | 52771.48 | 18.71% |
| 2025-05-26 | 7.24 | 7.41 | -0.15 | -1.98% | 7.00 | 7.86 | 888489 | 65040.28 | 24.27% |
| 2025-05-23 | 6.96 | 7.56 | 0.40 | 5.59% | 6.88 | 7.88 | 1121150 | 81954.97 | 30.62% |
| 2025-05-22 | 7.34 | 7.16 | -0.11 | -1.51% | 7.10 | 8.00 | 1215502 | 91783.20 | 33.20% |
| 2025-05-21 | 6.55 | 7.27 | 0.66 | 9.98% | 6.50 | 7.27 | 469461 | 33180.12 | 12.82% |
| 2025-05-20 | 6.50 | 6.61 | 0.07 | 1.07% | 6.44 | 6.98 | 601656 | 40198.50 | 16.43% |
| 2025-05-19 | 6.51 | 6.54 | 0.06 | 0.93% | 6.25 | 6.58 | 458548 | 29575.40 | 12.52% |
| 2025-05-16 | 6.35 | 6.48 | 0.15 | 2.37% | 6.10 | 6.50 | 489978 | 30819.30 | 13.38% |
| 2025-05-15 | 6.32 | 6.33 | 0.02 | 0.32% | 6.32 | 6.72 | 560121 | 36250.40 | 15.30% |
| 2025-05-14 | 6.26 | 6.31 | -0.01 | -0.16% | 6.26 | 6.44 | 390640 | 24772.11 | 10.67% |
| 2025-05-13 | 6.35 | 6.32 | 0.02 | 0.32% | 6.21 | 6.48 | 490189 | 31120.98 | 13.39% |
| 2025-05-12 | 6.50 | 6.30 | -0.18 | -2.78% | 6.29 | 6.69 | 695918 | 44538.27 | 19.01% |
| 2025-05-09 | 5.89 | 6.48 | 0.59 | 10.02% | 5.89 | 6.48 | 275022 | 17369.28 | 7.51% |
| 2025-05-08 | 5.93 | 5.89 | -0.02 | -0.34% | 5.87 | 5.98 | 213559 | 12647.82 | 5.83% |
| 2025-05-07 | 5.95 | 5.91 | 0.00 | 0.00% | 5.78 | 5.99 | 298872 | 17572.38 | 8.16% |
| 2025-05-06 | 5.75 | 5.91 | 0.22 | 3.87% | 5.75 | 5.95 | 357927 | 20957.58 | 9.78% |
| 2025-04-30 | 5.96 | 5.69 | -0.24 | -4.05% | 5.67 | 6.40 | 411926 | 24354.03 | 11.25% |
| 2025-04-29 | 6.15 | 5.93 | -0.42 | -6.61% | 5.82 | 6.18 | 492936 | 29287.99 | 13.46% |
| 2025-04-28 | 6.17 | 6.35 | 0.12 | 1.93% | 5.86 | 6.60 | 601134 | 37286.20 | 16.42% |
| 2025-04-25 | 6.32 | 6.23 | -0.03 | -0.48% | 6.10 | 6.69 | 817040 | 51996.28 | 22.32% |
河化股份(000953)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。
