| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 6.80 | 6.97 | 0.20 | 2.95% | 6.77 | 6.99 | 73541 | 5092.95 | 2.01% |
| 2026-03-24 | 6.55 | 6.77 | 0.32 | 4.96% | 6.49 | 6.80 | 101976 | 6786.66 | 2.79% |
| 2026-03-23 | 6.80 | 6.45 | -0.37 | -5.43% | 6.39 | 6.81 | 95832 | 6316.86 | 2.62% |
| 2026-03-20 | 7.22 | 6.82 | -0.34 | -4.75% | 6.82 | 7.24 | 119089 | 8324.01 | 3.25% |
| 2026-03-19 | 7.42 | 7.16 | -0.24 | -3.24% | 7.10 | 7.48 | 153316 | 11146.29 | 4.19% |
| 2026-03-18 | 7.26 | 7.40 | 0.18 | 2.49% | 7.13 | 7.41 | 113683 | 8297.08 | 3.11% |
| 2026-03-17 | 7.46 | 7.22 | -0.25 | -3.35% | 7.21 | 7.46 | 102882 | 7564.53 | 2.81% |
| 2026-03-16 | 7.36 | 7.47 | 0.11 | 1.49% | 7.32 | 7.54 | 124486 | 9277.74 | 3.40% |
| 2026-03-13 | 7.32 | 7.36 | 0.05 | 0.68% | 7.27 | 7.48 | 111652 | 8266.43 | 3.05% |
| 2026-03-12 | 7.41 | 7.31 | -0.08 | -1.08% | 7.30 | 7.46 | 84577 | 6244.71 | 2.31% |
| 2026-03-11 | 7.45 | 7.39 | -0.03 | -0.40% | 7.34 | 7.45 | 67141 | 4960.75 | 1.83% |
| 2026-03-10 | 7.42 | 7.42 | 0.06 | 0.82% | 7.33 | 7.43 | 80697 | 5970.02 | 2.20% |
| 2026-03-09 | 7.40 | 7.36 | -0.02 | -0.27% | 7.32 | 7.48 | 105769 | 7805.92 | 2.89% |
| 2026-03-06 | 7.15 | 7.38 | 0.24 | 3.36% | 7.12 | 7.38 | 109291 | 7963.00 | 2.99% |
| 2026-03-05 | 7.30 | 7.14 | -0.13 | -1.79% | 7.13 | 7.31 | 91050 | 6554.17 | 2.49% |
| 2026-03-04 | 7.07 | 7.27 | 0.08 | 1.11% | 6.99 | 7.38 | 120784 | 8700.92 | 3.30% |
| 2026-03-03 | 7.52 | 7.19 | -0.36 | -4.77% | 7.18 | 7.68 | 183405 | 13625.42 | 5.01% |
| 2026-03-02 | 7.50 | 7.55 | 0.05 | 0.67% | 7.45 | 7.65 | 137267 | 10341.08 | 3.75% |
| 2026-02-27 | 7.41 | 7.50 | 0.04 | 0.54% | 7.41 | 7.51 | 92195 | 6895.45 | 2.52% |
| 2026-02-26 | 7.53 | 7.46 | -0.07 | -0.93% | 7.45 | 7.64 | 132779 | 9985.29 | 3.63% |
| 2026-02-25 | 7.60 | 7.53 | -0.03 | -0.40% | 7.40 | 7.62 | 236967 | 17820.58 | 6.47% |
| 2026-02-24 | 7.32 | 7.56 | 0.32 | 4.42% | 7.30 | 7.96 | 331091 | 25290.34 | 9.04% |
| 2026-02-13 | 7.27 | 7.24 | -0.01 | -0.14% | 7.22 | 7.33 | 65171 | 4732.99 | 1.78% |
| 2026-02-12 | 7.38 | 7.25 | -0.13 | -1.76% | 7.22 | 7.38 | 81794 | 5960.54 | 2.23% |
| 2026-02-11 | 7.30 | 7.38 | 0.10 | 1.37% | 7.26 | 7.38 | 87783 | 6439.83 | 2.40% |
| 2026-02-10 | 7.31 | 7.28 | -0.03 | -0.41% | 7.26 | 7.34 | 60206 | 4398.24 | 1.64% |
| 2026-02-09 | 7.26 | 7.31 | 0.05 | 0.69% | 7.24 | 7.31 | 69789 | 5081.39 | 1.91% |
| 2026-02-06 | 7.20 | 7.26 | 0.11 | 1.54% | 7.15 | 7.33 | 90447 | 6569.58 | 2.47% |
| 2026-02-05 | 7.15 | 7.15 | -0.02 | -0.28% | 7.13 | 7.22 | 47072 | 3373.41 | 1.29% |
| 2026-02-04 | 7.16 | 7.17 | 0.03 | 0.42% | 7.10 | 7.19 | 48501 | 3475.95 | 1.32% |
| 2026-02-03 | 7.07 | 7.14 | 0.06 | 0.85% | 7.06 | 7.14 | 47960 | 3407.33 | 1.31% |
| 2026-02-02 | 7.14 | 7.08 | -0.10 | -1.39% | 7.08 | 7.24 | 60766 | 4351.04 | 1.66% |
| 2026-01-30 | 7.10 | 7.18 | 0.08 | 1.13% | 7.08 | 7.21 | 53111 | 3793.08 | 1.45% |
| 2026-01-29 | 7.20 | 7.10 | -0.11 | -1.53% | 7.09 | 7.20 | 69512 | 4965.78 | 1.90% |
| 2026-01-28 | 7.23 | 7.21 | -0.04 | -0.55% | 7.19 | 7.26 | 73393 | 5293.50 | 2.00% |
| 2026-01-27 | 7.36 | 7.25 | -0.14 | -1.89% | 7.19 | 7.37 | 90160 | 6551.83 | 2.46% |
| 2026-01-26 | 7.34 | 7.39 | 0.05 | 0.68% | 7.31 | 7.47 | 105800 | 7822.23 | 2.89% |
| 2026-01-23 | 7.31 | 7.34 | 0.02 | 0.27% | 7.29 | 7.34 | 81273 | 5947.32 | 2.22% |
| 2026-01-22 | 7.30 | 7.32 | 0.02 | 0.27% | 7.29 | 7.34 | 58559 | 4284.52 | 1.60% |
| 2026-01-21 | 7.27 | 7.30 | 0.00 | 0.00% | 7.26 | 7.32 | 50103 | 3653.80 | 1.37% |
| 2026-01-20 | 7.37 | 7.30 | -0.07 | -0.95% | 7.25 | 7.39 | 83909 | 6145.63 | 2.29% |
| 2026-01-19 | 7.38 | 7.37 | -0.04 | -0.54% | 7.33 | 7.41 | 71931 | 5301.98 | 1.96% |
| 2026-01-16 | 7.38 | 7.41 | 0.03 | 0.41% | 7.35 | 7.51 | 73139 | 5414.34 | 2.00% |
| 2026-01-15 | 7.52 | 7.38 | -0.24 | -3.15% | 7.38 | 7.59 | 127527 | 9511.08 | 3.48% |
| 2026-01-14 | 7.38 | 7.62 | 0.22 | 2.97% | 7.23 | 7.85 | 252160 | 18878.22 | 6.89% |
| 2026-01-13 | 7.37 | 7.40 | 0.04 | 0.54% | 7.32 | 7.53 | 160213 | 11920.34 | 4.38% |
| 2026-01-12 | 7.35 | 7.36 | 0.01 | 0.14% | 7.31 | 7.38 | 109010 | 8021.70 | 2.98% |
| 2026-01-09 | 7.28 | 7.35 | 0.06 | 0.82% | 7.28 | 7.38 | 89672 | 6564.28 | 2.45% |
| 2026-01-08 | 7.25 | 7.29 | 0.04 | 0.55% | 7.23 | 7.30 | 60220 | 4379.16 | 1.64% |
| 2026-01-07 | 7.30 | 7.25 | -0.08 | -1.09% | 7.23 | 7.36 | 89195 | 6496.04 | 2.44% |
| 2026-01-06 | 7.30 | 7.33 | 0.03 | 0.41% | 7.29 | 7.37 | 87717 | 6432.22 | 2.40% |
| 2026-01-05 | 7.23 | 7.30 | 0.08 | 1.11% | 7.17 | 7.30 | 77015 | 5592.91 | 2.10% |
| 2025-12-31 | 7.29 | 7.22 | 0.00 | 0.00% | 7.12 | 7.30 | 98742 | 7113.84 | 2.70% |
| 2025-12-30 | 7.28 | 7.22 | -0.11 | -1.50% | 7.21 | 7.35 | 90043 | 6534.65 | 2.46% |
| 2025-12-29 | 7.34 | 7.33 | -0.05 | -0.68% | 7.24 | 7.38 | 126425 | 9235.61 | 3.45% |
| 2025-12-26 | 7.61 | 7.38 | -0.26 | -3.40% | 7.36 | 7.65 | 172182 | 12854.73 | 4.70% |
| 2025-12-25 | 7.53 | 7.64 | 0.11 | 1.46% | 7.49 | 7.65 | 101384 | 7684.10 | 2.77% |
| 2025-12-24 | 7.53 | 7.53 | 0.01 | 0.13% | 7.43 | 7.61 | 117880 | 8863.13 | 3.22% |
| 2025-12-23 | 7.67 | 7.52 | -0.17 | -2.21% | 7.52 | 7.76 | 143564 | 10921.81 | 3.92% |
| 2025-12-22 | 7.93 | 7.69 | -0.20 | -2.53% | 7.69 | 7.98 | 189760 | 14799.65 | 5.18% |
| 2025-12-19 | 7.78 | 7.89 | 0.39 | 5.20% | 7.73 | 8.05 | 253941 | 20123.94 | 6.94% |
| 2025-12-18 | 7.56 | 7.50 | -0.10 | -1.32% | 7.50 | 7.66 | 99128 | 7511.42 | 2.71% |
| 2025-12-17 | 7.60 | 7.60 | -0.01 | -0.13% | 7.33 | 7.69 | 181945 | 13612.19 | 4.97% |
| 2025-12-16 | 7.91 | 7.61 | -0.30 | -3.79% | 7.61 | 8.03 | 168535 | 13120.05 | 4.60% |
| 2025-12-15 | 7.97 | 7.91 | -0.14 | -1.74% | 7.87 | 8.17 | 196892 | 15682.22 | 5.38% |
| 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% |
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。
