| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 5.91 | 6.97 | 0.63 | 9.94% | 5.86 | 6.97 | 1279618 | 85521.47 | 34.95% |
| 2025-03-31 | 6.16 | 6.34 | 0.18 | 2.92% | 6.00 | 6.78 | 1144587 | 73657.21 | 31.26% |
| 2025-03-28 | 5.60 | 6.16 | 0.56 | 10.00% | 5.50 | 6.16 | 613328 | 36684.09 | 16.75% |
| 2025-03-27 | 5.08 | 5.60 | 0.51 | 10.02% | 5.04 | 5.60 | 234694 | 12660.63 | 6.41% |
| 2025-03-26 | 4.96 | 5.09 | 0.11 | 2.21% | 4.94 | 5.11 | 80038 | 4064.04 | 2.19% |
| 2025-03-25 | 5.05 | 4.98 | -0.03 | -0.60% | 4.83 | 5.06 | 95596 | 4728.38 | 2.61% |
| 2025-03-24 | 5.30 | 5.01 | -0.29 | -5.47% | 4.92 | 5.34 | 145195 | 7393.40 | 3.97% |
| 2025-03-21 | 5.40 | 5.30 | -0.10 | -1.85% | 5.26 | 5.45 | 72059 | 3833.72 | 1.97% |
| 2025-03-20 | 5.37 | 5.40 | 0.02 | 0.37% | 5.35 | 5.46 | 74401 | 4020.43 | 2.03% |
| 2025-03-19 | 5.39 | 5.38 | -0.03 | -0.55% | 5.36 | 5.44 | 66008 | 3558.58 | 1.80% |
| 2025-03-18 | 5.43 | 5.41 | 0.03 | 0.56% | 5.33 | 5.44 | 73089 | 3935.68 | 2.00% |
| 2025-03-17 | 5.34 | 5.38 | 0.07 | 1.32% | 5.29 | 5.48 | 127023 | 6827.31 | 3.47% |
| 2025-03-14 | 5.20 | 5.31 | 0.11 | 2.12% | 5.14 | 5.31 | 89740 | 4708.00 | 2.45% |
| 2025-03-13 | 5.35 | 5.20 | -0.12 | -2.26% | 5.13 | 5.37 | 87815 | 4588.29 | 2.40% |
| 2025-03-12 | 5.34 | 5.32 | -0.01 | -0.19% | 5.30 | 5.44 | 107720 | 5767.10 | 2.94% |
| 2025-03-11 | 5.23 | 5.33 | 0.12 | 2.30% | 5.11 | 5.42 | 156736 | 8325.13 | 4.28% |
| 2025-03-10 | 5.17 | 5.21 | 0.10 | 1.96% | 5.15 | 5.26 | 100841 | 5262.39 | 2.75% |
| 2025-03-07 | 5.22 | 5.11 | -0.09 | -1.73% | 5.10 | 5.23 | 67005 | 3456.03 | 1.83% |
| 2025-03-06 | 5.13 | 5.20 | 0.06 | 1.17% | 5.07 | 5.21 | 103163 | 5325.48 | 2.82% |
| 2025-03-05 | 5.26 | 5.14 | -0.13 | -2.47% | 5.05 | 5.28 | 104159 | 5328.92 | 2.84% |
| 2025-03-04 | 5.17 | 5.27 | 0.05 | 0.96% | 5.16 | 5.28 | 69901 | 3655.48 | 1.91% |
| 2025-03-03 | 5.13 | 5.22 | 0.13 | 2.55% | 5.11 | 5.30 | 126337 | 6629.16 | 3.45% |
| 2025-02-28 | 5.20 | 5.09 | -0.09 | -1.74% | 5.08 | 5.20 | 82254 | 4228.60 | 2.25% |
| 2025-02-27 | 5.30 | 5.18 | -0.09 | -1.71% | 5.09 | 5.35 | 124573 | 6476.06 | 3.40% |
| 2025-02-26 | 5.23 | 5.27 | 0.05 | 0.96% | 5.22 | 5.32 | 82272 | 4324.27 | 2.25% |
| 2025-02-25 | 5.22 | 5.22 | -0.01 | -0.19% | 5.14 | 5.34 | 97159 | 5102.62 | 2.65% |
| 2025-02-24 | 5.23 | 5.23 | 0.01 | 0.19% | 5.18 | 5.32 | 103681 | 5447.82 | 2.83% |
| 2025-02-21 | 5.29 | 5.22 | -0.06 | -1.14% | 5.13 | 5.32 | 91391 | 4742.97 | 2.50% |
| 2025-02-20 | 5.27 | 5.28 | 0.01 | 0.19% | 5.23 | 5.35 | 83015 | 4391.77 | 2.27% |
| 2025-02-19 | 5.24 | 5.27 | 0.03 | 0.57% | 5.19 | 5.28 | 81776 | 4284.99 | 2.23% |
| 2025-02-18 | 5.47 | 5.24 | -0.23 | -4.20% | 5.22 | 5.51 | 108381 | 5798.77 | 2.96% |
| 2025-02-17 | 5.36 | 5.47 | 0.11 | 2.05% | 5.36 | 5.52 | 93789 | 5115.57 | 2.56% |
| 2025-02-14 | 5.42 | 5.36 | -0.09 | -1.65% | 5.33 | 5.54 | 104654 | 5658.02 | 2.86% |
| 2025-02-13 | 5.51 | 5.45 | -0.06 | -1.09% | 5.44 | 5.53 | 79611 | 4364.26 | 2.17% |
| 2025-02-12 | 5.53 | 5.51 | -0.03 | -0.54% | 5.44 | 5.55 | 94739 | 5199.89 | 2.59% |
| 2025-02-11 | 5.68 | 5.54 | -0.14 | -2.46% | 5.52 | 5.70 | 86852 | 4818.66 | 2.37% |
| 2025-02-10 | 5.55 | 5.68 | 0.17 | 3.09% | 5.53 | 5.68 | 112816 | 6306.97 | 3.08% |
| 2025-02-07 | 5.40 | 5.51 | 0.10 | 1.85% | 5.38 | 5.57 | 140669 | 7742.04 | 3.84% |
| 2025-02-06 | 5.33 | 5.41 | 0.04 | 0.74% | 5.24 | 5.41 | 95558 | 5111.86 | 2.61% |
| 2025-02-05 | 5.35 | 5.37 | 0.05 | 0.94% | 5.32 | 5.41 | 73131 | 3924.64 | 2.00% |
| 2025-01-27 | 5.34 | 5.32 | -0.01 | -0.19% | 5.27 | 5.45 | 74360 | 3993.34 | 2.03% |
| 2025-01-24 | 5.30 | 5.33 | 0.07 | 1.33% | 5.19 | 5.36 | 86649 | 4575.93 | 2.37% |
| 2025-01-23 | 5.36 | 5.26 | 0.01 | 0.19% | 5.26 | 5.40 | 85620 | 4570.65 | 2.34% |
| 2025-01-22 | 5.35 | 5.25 | -0.10 | -1.87% | 5.21 | 5.44 | 81990 | 4345.24 | 2.24% |
| 2025-01-21 | 5.62 | 5.35 | -0.07 | -1.29% | 5.28 | 5.68 | 152165 | 8209.83 | 4.16% |
| 2025-01-20 | 5.37 | 5.42 | 0.08 | 1.50% | 5.20 | 5.45 | 95242 | 5124.20 | 2.60% |
| 2025-01-17 | 5.30 | 5.34 | 0.03 | 0.56% | 5.20 | 5.37 | 79433 | 4203.94 | 2.17% |
| 2025-01-16 | 5.35 | 5.31 | -0.02 | -0.38% | 5.23 | 5.42 | 119950 | 6393.44 | 3.28% |
| 2025-01-15 | 5.26 | 5.33 | 0.07 | 1.33% | 5.20 | 5.55 | 179500 | 9647.42 | 4.90% |
| 2025-01-14 | 4.93 | 5.26 | 0.33 | 6.69% | 4.91 | 5.37 | 163325 | 8456.91 | 4.46% |
| 2025-01-13 | 4.85 | 4.93 | -0.04 | -0.80% | 4.75 | 4.95 | 122997 | 5969.94 | 3.36% |
| 2025-01-10 | 5.10 | 4.97 | -0.17 | -3.31% | 4.97 | 5.18 | 86062 | 4375.63 | 2.35% |
| 2025-01-09 | 5.20 | 5.14 | -0.10 | -1.91% | 5.11 | 5.26 | 88537 | 4590.36 | 2.42% |
| 2025-01-08 | 5.21 | 5.24 | 0.03 | 0.58% | 5.06 | 5.37 | 150538 | 7874.94 | 4.11% |
| 2025-01-07 | 5.01 | 5.21 | 0.09 | 1.76% | 5.01 | 5.27 | 169275 | 8681.33 | 4.62% |
| 2025-01-06 | 5.61 | 5.12 | -0.57 | -10.02% | 5.12 | 5.61 | 210173 | 10933.36 | 5.74% |
| 2025-01-03 | 5.91 | 5.69 | -0.27 | -4.53% | 5.60 | 5.95 | 266178 | 15179.34 | 7.27% |
| 2025-01-02 | 5.63 | 5.96 | 0.37 | 6.62% | 5.60 | 6.15 | 412028 | 24579.65 | 11.25% |
| 2024-12-31 | 5.62 | 5.59 | 0.02 | 0.36% | 5.53 | 5.75 | 142074 | 8017.29 | 3.88% |
| 2024-12-30 | 5.73 | 5.57 | -0.11 | -1.94% | 5.56 | 5.83 | 236870 | 13516.41 | 6.47% |
| 2024-12-27 | 5.38 | 5.68 | 0.30 | 5.58% | 5.31 | 5.92 | 299003 | 17136.74 | 8.17% |
| 2024-12-26 | 5.38 | 5.38 | 0.02 | 0.37% | 5.32 | 5.48 | 85022 | 4593.84 | 2.32% |
| 2024-12-25 | 5.66 | 5.36 | -0.28 | -4.96% | 5.25 | 5.73 | 125262 | 6763.72 | 3.42% |
| 2024-12-24 | 5.70 | 5.64 | -0.09 | -1.57% | 5.44 | 5.78 | 162809 | 9056.10 | 4.45% |
| 2024-12-23 | 6.22 | 5.73 | -0.43 | -6.98% | 5.70 | 6.22 | 169985 | 9980.93 | 4.64% |
| 2024-12-20 | 6.18 | 6.16 | -0.01 | -0.16% | 6.11 | 6.26 | 118488 | 7325.70 | 3.24% |
| 2024-12-19 | 6.10 | 6.17 | -0.03 | -0.48% | 6.02 | 6.22 | 130449 | 7971.02 | 3.56% |
| 2024-12-18 | 6.23 | 6.20 | -0.03 | -0.48% | 6.05 | 6.28 | 151155 | 9327.10 | 4.13% |
| 2024-12-17 | 6.72 | 6.23 | -0.43 | -6.46% | 6.20 | 6.81 | 272563 | 17548.70 | 7.44% |
| 2024-12-16 | 6.64 | 6.66 | 0.10 | 1.52% | 6.57 | 6.85 | 297041 | 19941.28 | 8.11% |
| 2024-12-13 | 6.79 | 6.56 | -0.14 | -2.09% | 6.55 | 6.88 | 317917 | 21373.14 | 8.68% |
| 2024-12-12 | 6.61 | 6.70 | 0.19 | 2.92% | 6.54 | 7.05 | 435159 | 29386.14 | 11.89% |
| 2024-12-11 | 6.58 | 6.51 | -0.17 | -2.54% | 6.40 | 6.78 | 411856 | 27067.62 | 11.25% |
| 2024-12-10 | 7.21 | 6.68 | 0.13 | 1.98% | 6.55 | 7.21 | 609252 | 41221.63 | 16.64% |
| 2024-12-09 | 6.13 | 6.55 | 0.60 | 10.08% | 6.11 | 6.55 | 88140 | 5702.39 | 2.41% |
| 2024-12-06 | 5.85 | 5.95 | 0.08 | 1.36% | 5.79 | 6.04 | 195182 | 11581.83 | 5.33% |
| 2024-12-05 | 5.78 | 5.87 | 0.10 | 1.73% | 5.71 | 5.87 | 119743 | 6946.65 | 3.27% |
| 2024-12-04 | 5.90 | 5.77 | -0.18 | -3.03% | 5.72 | 5.93 | 160544 | 9325.20 | 4.38% |
| 2024-12-03 | 6.09 | 5.95 | -0.15 | -2.46% | 5.90 | 6.14 | 220550 | 13181.32 | 6.02% |
| 2024-12-02 | 5.93 | 6.10 | 0.19 | 3.21% | 5.93 | 6.15 | 329256 | 19925.05 | 8.99% |
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。
