| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 8.12 | 8.05 | 0.05 | 0.63% | 7.96 | 8.22 | 278575 | 22502.07 | 7.61% |
| 2025-12-11 | 8.12 | 8.00 | -0.15 | -1.84% | 7.92 | 8.15 | 280064 | 22399.52 | 7.65% |
| 2025-12-10 | 7.98 | 8.15 | 0.09 | 1.12% | 7.80 | 8.28 | 545073 | 43755.21 | 14.89% |
| 2025-12-09 | 7.68 | 8.06 | 0.73 | 9.96% | 7.59 | 8.06 | 341203 | 27101.23 | 9.32% |
| 2025-12-08 | 7.43 | 7.33 | -0.03 | -0.41% | 7.30 | 7.46 | 76717 | 5641.38 | 2.10% |
| 2025-12-05 | 7.25 | 7.36 | 0.10 | 1.38% | 7.10 | 7.41 | 121198 | 8791.03 | 3.31% |
| 2025-12-04 | 7.45 | 7.26 | -0.21 | -2.81% | 7.17 | 7.50 | 154123 | 11264.23 | 4.21% |
| 2025-12-03 | 7.62 | 7.47 | -0.20 | -2.61% | 7.46 | 7.63 | 140546 | 10562.08 | 3.84% |
| 2025-12-02 | 7.61 | 7.67 | 0.04 | 0.52% | 7.46 | 7.85 | 184272 | 14077.79 | 5.03% |
| 2025-12-01 | 7.81 | 7.63 | -0.18 | -2.30% | 7.60 | 7.81 | 196242 | 15049.35 | 5.36% |
| 2025-11-28 | 7.91 | 7.81 | -0.17 | -2.13% | 7.77 | 7.97 | 194215 | 15243.23 | 5.30% |
| 2025-11-27 | 7.91 | 7.98 | 0.02 | 0.25% | 7.72 | 7.98 | 247537 | 19423.87 | 6.76% |
| 2025-11-26 | 8.03 | 7.96 | -0.15 | -1.85% | 7.90 | 8.16 | 369502 | 29692.96 | 10.09% |
| 2025-11-25 | 7.92 | 8.11 | 0.19 | 2.40% | 7.73 | 8.11 | 483143 | 38260.40 | 13.20% |
| 2025-11-24 | 7.51 | 7.92 | 0.42 | 5.60% | 7.50 | 8.25 | 484527 | 38544.13 | 13.23% |
| 2025-11-21 | 7.89 | 7.50 | -0.50 | -6.25% | 7.45 | 7.98 | 320222 | 24551.44 | 8.75% |
| 2025-11-20 | 7.76 | 8.00 | 0.24 | 3.09% | 7.69 | 8.37 | 416084 | 33299.71 | 11.36% |
| 2025-11-19 | 7.71 | 7.76 | 0.15 | 1.97% | 7.49 | 8.09 | 327645 | 25395.12 | 8.95% |
| 2025-11-18 | 7.78 | 7.61 | -0.16 | -2.06% | 7.56 | 7.78 | 92957 | 7112.24 | 2.54% |
| 2025-11-17 | 7.88 | 7.77 | -0.03 | -0.38% | 7.70 | 7.88 | 91237 | 7081.57 | 2.49% |
| 2025-11-14 | 7.65 | 7.80 | 0.14 | 1.83% | 7.65 | 7.87 | 158593 | 12336.48 | 4.33% |
| 2025-11-13 | 7.57 | 7.66 | 0.12 | 1.59% | 7.47 | 7.69 | 124983 | 9512.30 | 3.41% |
| 2025-11-12 | 7.64 | 7.54 | -0.10 | -1.31% | 7.52 | 7.68 | 90534 | 6870.08 | 2.47% |
| 2025-11-11 | 7.65 | 7.64 | 0.02 | 0.26% | 7.57 | 7.67 | 92646 | 7073.48 | 2.53% |
| 2025-11-10 | 7.62 | 7.62 | 0.02 | 0.26% | 7.57 | 7.67 | 94017 | 7170.84 | 2.57% |
| 2025-11-07 | 7.54 | 7.60 | 0.07 | 0.93% | 7.50 | 7.62 | 122498 | 9289.88 | 3.35% |
| 2025-11-06 | 7.50 | 7.53 | 0.01 | 0.13% | 7.43 | 7.54 | 71979 | 5402.59 | 1.97% |
| 2025-11-05 | 7.45 | 7.52 | 0.09 | 1.21% | 7.40 | 7.58 | 102186 | 7669.33 | 2.79% |
| 2025-11-04 | 7.46 | 7.43 | -0.03 | -0.40% | 7.34 | 7.46 | 73523 | 5437.91 | 2.01% |
| 2025-11-03 | 7.40 | 7.46 | 0.07 | 0.95% | 7.38 | 7.49 | 91219 | 6793.78 | 2.49% |
| 2025-10-31 | 7.28 | 7.39 | 0.12 | 1.65% | 7.27 | 7.40 | 84416 | 6215.91 | 2.31% |
| 2025-10-30 | 7.41 | 7.27 | -0.13 | -1.76% | 7.26 | 7.41 | 86441 | 6324.93 | 2.36% |
| 2025-10-29 | 7.45 | 7.40 | -0.06 | -0.80% | 7.27 | 7.50 | 92504 | 6811.60 | 2.53% |
| 2025-10-28 | 7.52 | 7.46 | -0.06 | -0.80% | 7.44 | 7.55 | 82475 | 6170.38 | 2.25% |
| 2025-10-27 | 7.61 | 7.52 | -0.08 | -1.05% | 7.40 | 7.61 | 140667 | 10555.97 | 3.84% |
| 2025-10-24 | 7.65 | 7.60 | -0.03 | -0.39% | 7.57 | 7.66 | 91999 | 6999.78 | 2.51% |
| 2025-10-23 | 7.61 | 7.63 | 0.02 | 0.26% | 7.53 | 7.65 | 102395 | 7765.07 | 2.80% |
| 2025-10-22 | 7.56 | 7.61 | 0.04 | 0.53% | 7.50 | 7.66 | 132605 | 10088.75 | 3.62% |
| 2025-10-21 | 7.41 | 7.57 | 0.16 | 2.16% | 7.35 | 7.58 | 141972 | 10642.25 | 3.88% |
| 2025-10-20 | 7.25 | 7.41 | 0.15 | 2.07% | 7.25 | 7.43 | 122521 | 9033.41 | 3.35% |
| 2025-10-17 | 7.31 | 7.26 | -0.02 | -0.27% | 7.20 | 7.39 | 116456 | 8497.54 | 3.18% |
| 2025-10-16 | 7.41 | 7.28 | -0.13 | -1.75% | 7.26 | 7.45 | 108997 | 8030.06 | 2.98% |
| 2025-10-15 | 7.30 | 7.41 | 0.11 | 1.51% | 7.25 | 7.42 | 110087 | 8082.28 | 3.01% |
| 2025-10-14 | 7.34 | 7.30 | -0.04 | -0.54% | 7.25 | 7.43 | 105521 | 7764.46 | 2.88% |
| 2025-10-13 | 7.20 | 7.34 | -0.03 | -0.41% | 7.01 | 7.34 | 112851 | 8160.08 | 3.08% |
| 2025-10-10 | 7.30 | 7.37 | 0.06 | 0.82% | 7.26 | 7.46 | 123220 | 9088.38 | 3.37% |
| 2025-10-09 | 7.27 | 7.31 | 0.05 | 0.69% | 7.21 | 7.31 | 105157 | 7636.97 | 2.87% |
| 2025-09-30 | 7.28 | 7.26 | -0.01 | -0.14% | 7.24 | 7.31 | 71962 | 5231.24 | 1.97% |
| 2025-09-29 | 7.21 | 7.27 | 0.04 | 0.55% | 7.13 | 7.31 | 93105 | 6740.64 | 2.54% |
| 2025-09-26 | 7.20 | 7.23 | 0.04 | 0.56% | 7.08 | 7.30 | 93696 | 6770.20 | 2.56% |
| 2025-09-25 | 7.30 | 7.19 | -0.15 | -2.04% | 7.17 | 7.36 | 107301 | 7772.69 | 2.93% |
| 2025-09-24 | 7.16 | 7.34 | 0.15 | 2.09% | 7.14 | 7.40 | 144874 | 10624.24 | 3.96% |
| 2025-09-23 | 7.35 | 7.19 | -0.14 | -1.91% | 7.05 | 7.35 | 127005 | 9084.41 | 3.47% |
| 2025-09-22 | 7.25 | 7.33 | 0.06 | 0.83% | 7.16 | 7.39 | 131804 | 9582.23 | 3.60% |
| 2025-09-19 | 7.36 | 7.27 | -0.11 | -1.49% | 7.25 | 7.41 | 128935 | 9411.95 | 3.52% |
| 2025-09-18 | 7.66 | 7.38 | -0.28 | -3.66% | 7.31 | 7.66 | 207145 | 15564.21 | 5.66% |
| 2025-09-17 | 7.67 | 7.66 | -0.06 | -0.78% | 7.63 | 7.72 | 136879 | 10487.00 | 3.74% |
| 2025-09-16 | 7.85 | 7.72 | 0.03 | 0.39% | 7.58 | 7.87 | 183124 | 14092.53 | 5.00% |
| 2025-09-15 | 7.74 | 7.69 | -0.04 | -0.52% | 7.61 | 7.74 | 189806 | 14575.74 | 5.18% |
| 2025-09-12 | 7.86 | 7.73 | -0.20 | -2.52% | 7.66 | 7.87 | 300014 | 23239.23 | 8.19% |
| 2025-09-11 | 7.90 | 7.93 | 0.06 | 0.76% | 7.72 | 8.23 | 478449 | 37993.89 | 13.07% |
| 2025-09-10 | 7.79 | 7.87 | 0.00 | 0.00% | 7.61 | 8.13 | 597679 | 46556.72 | 16.32% |
| 2025-09-09 | 7.16 | 7.87 | 0.72 | 10.07% | 7.11 | 7.87 | 324201 | 25215.88 | 8.85% |
| 2025-09-08 | 7.06 | 7.15 | 0.07 | 0.99% | 7.06 | 7.20 | 98606 | 7025.49 | 2.69% |
| 2025-09-05 | 7.07 | 7.08 | 0.05 | 0.71% | 6.83 | 7.09 | 141008 | 9838.95 | 3.85% |
| 2025-09-04 | 7.16 | 7.03 | -0.13 | -1.82% | 7.00 | 7.16 | 112735 | 7976.64 | 3.08% |
| 2025-09-03 | 7.44 | 7.16 | -0.31 | -4.15% | 7.10 | 7.46 | 177642 | 12879.99 | 4.85% |
| 2025-09-02 | 7.22 | 7.47 | 0.25 | 3.46% | 7.22 | 7.59 | 294094 | 21919.75 | 8.03% |
| 2025-09-01 | 7.18 | 7.22 | 0.04 | 0.56% | 7.12 | 7.25 | 95387 | 6868.55 | 2.61% |
| 2025-08-29 | 7.25 | 7.18 | -0.02 | -0.28% | 7.14 | 7.26 | 88598 | 6368.55 | 2.42% |
| 2025-08-28 | 7.16 | 7.20 | -0.01 | -0.14% | 7.01 | 7.27 | 151989 | 10888.54 | 4.15% |
| 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% |
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。
