| 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 | 16.83 | 17.40 | 0.48 | 2.84% | 16.83 | 17.65 | 244938 | 42579.77 | 4.46% |
| 2025-12-11 | 17.18 | 16.92 | -0.27 | -1.57% | 16.92 | 17.39 | 126952 | 21731.66 | 2.31% |
| 2025-12-10 | 16.80 | 17.19 | 0.21 | 1.24% | 16.79 | 17.25 | 161557 | 27599.44 | 2.94% |
| 2025-12-09 | 17.40 | 16.98 | -0.04 | -0.24% | 16.90 | 17.52 | 190098 | 32610.62 | 3.46% |
| 2025-12-08 | 16.89 | 17.02 | 0.11 | 0.65% | 16.89 | 17.25 | 162330 | 27746.85 | 2.96% |
| 2025-12-05 | 16.66 | 16.91 | 0.31 | 1.87% | 16.59 | 16.94 | 139095 | 23278.18 | 2.53% |
| 2025-12-04 | 16.78 | 16.60 | -0.33 | -1.95% | 16.50 | 16.88 | 131820 | 21954.29 | 2.40% |
| 2025-12-03 | 16.85 | 16.93 | 0.08 | 0.47% | 16.47 | 17.06 | 190434 | 31927.92 | 3.47% |
| 2025-12-02 | 17.50 | 16.85 | -0.78 | -4.42% | 16.84 | 17.58 | 251894 | 42924.29 | 4.59% |
| 2025-12-01 | 17.40 | 17.63 | 0.17 | 0.97% | 17.35 | 17.77 | 164039 | 28897.00 | 2.99% |
| 2025-11-28 | 17.45 | 17.46 | 0.17 | 0.98% | 17.18 | 17.69 | 195328 | 34002.51 | 3.56% |
| 2025-11-27 | 17.60 | 17.29 | -0.66 | -3.68% | 17.19 | 17.83 | 294298 | 51301.84 | 5.36% |
| 2025-11-26 | 19.37 | 17.95 | -1.92 | -9.66% | 17.88 | 19.57 | 485938 | 89123.24 | 8.85% |
| 2025-11-25 | 20.00 | 19.87 | -0.63 | -3.07% | 19.23 | 20.05 | 423868 | 83582.74 | 7.72% |
| 2025-11-24 | 19.68 | 20.50 | 0.75 | 3.80% | 19.46 | 20.50 | 535320 | 107343.02 | 9.75% |
| 2025-11-21 | 20.17 | 19.75 | -0.46 | -2.28% | 19.39 | 21.05 | 690722 | 140616.09 | 12.58% |
| 2025-11-20 | 18.47 | 20.21 | 1.84 | 10.02% | 18.45 | 20.21 | 230858 | 45959.70 | 4.20% |
| 2025-11-19 | 17.85 | 18.37 | 0.42 | 2.34% | 17.83 | 18.46 | 150194 | 27361.38 | 2.74% |
| 2025-11-18 | 18.59 | 17.95 | -0.57 | -3.08% | 17.82 | 18.59 | 140180 | 25403.52 | 2.55% |
| 2025-11-17 | 18.97 | 18.52 | -0.16 | -0.86% | 18.48 | 19.15 | 224148 | 42245.89 | 4.08% |
| 2025-11-14 | 18.08 | 18.68 | 0.65 | 3.61% | 17.91 | 19.28 | 248711 | 46594.40 | 4.53% |
| 2025-11-13 | 18.17 | 18.03 | -0.06 | -0.33% | 17.90 | 18.27 | 111214 | 20090.24 | 2.03% |
| 2025-11-12 | 18.53 | 18.09 | -0.50 | -2.69% | 17.80 | 18.59 | 144086 | 26049.60 | 2.62% |
| 2025-11-11 | 19.04 | 18.59 | -0.45 | -2.36% | 18.50 | 19.10 | 163383 | 30589.16 | 2.98% |
| 2025-11-10 | 19.21 | 19.04 | 0.00 | 0.00% | 18.99 | 19.75 | 142408 | 27525.13 | 2.59% |
| 2025-11-07 | 19.48 | 19.04 | -0.48 | -2.46% | 18.91 | 19.48 | 146203 | 27995.40 | 2.66% |
| 2025-11-06 | 19.23 | 19.52 | 0.27 | 1.40% | 19.20 | 19.64 | 131567 | 25517.84 | 2.40% |
| 2025-11-05 | 19.67 | 19.25 | -0.69 | -3.46% | 19.21 | 19.84 | 151782 | 29513.04 | 2.76% |
| 2025-11-04 | 19.98 | 19.94 | -0.13 | -0.65% | 19.78 | 20.49 | 153270 | 30682.35 | 2.79% |
| 2025-11-03 | 20.13 | 20.07 | -0.04 | -0.20% | 19.91 | 20.58 | 150722 | 30431.55 | 2.75% |
| 2025-10-31 | 19.92 | 20.11 | 0.12 | 0.60% | 19.71 | 20.49 | 174302 | 35068.55 | 3.17% |
| 2025-10-30 | 20.74 | 19.99 | -0.67 | -3.24% | 19.85 | 20.88 | 225977 | 45647.93 | 4.12% |
| 2025-10-29 | 20.29 | 20.66 | 0.72 | 3.61% | 19.66 | 20.98 | 308030 | 62786.22 | 5.61% |
| 2025-10-28 | 19.44 | 19.94 | 0.41 | 2.10% | 19.22 | 20.31 | 337888 | 67615.77 | 6.15% |
| 2025-10-27 | 19.17 | 19.53 | 0.56 | 2.95% | 19.17 | 20.07 | 201293 | 39487.57 | 3.67% |
| 2025-10-24 | 18.82 | 18.97 | 0.18 | 0.96% | 18.82 | 19.16 | 90515 | 17160.11 | 1.65% |
| 2025-10-23 | 19.13 | 18.79 | -0.35 | -1.83% | 18.45 | 19.24 | 145684 | 27172.46 | 2.65% |
| 2025-10-22 | 19.56 | 19.14 | -0.37 | -1.90% | 19.04 | 19.65 | 104027 | 19975.91 | 1.89% |
| 2025-10-21 | 19.38 | 19.51 | 0.14 | 0.72% | 19.38 | 19.94 | 126015 | 24806.89 | 2.30% |
| 2025-10-20 | 19.61 | 19.37 | -0.13 | -0.67% | 19.12 | 20.05 | 143448 | 28017.41 | 2.61% |
| 2025-10-17 | 20.15 | 19.50 | -0.74 | -3.66% | 19.43 | 20.26 | 127290 | 25208.48 | 2.32% |
| 2025-10-16 | 20.82 | 20.24 | -0.64 | -3.07% | 20.05 | 21.00 | 180088 | 36769.99 | 3.28% |
| 2025-10-15 | 21.10 | 20.88 | -0.22 | -1.04% | 20.56 | 21.21 | 206090 | 42898.29 | 3.75% |
| 2025-10-14 | 22.31 | 21.10 | -1.27 | -5.68% | 20.92 | 22.45 | 292922 | 62942.84 | 5.34% |
| 2025-10-13 | 21.50 | 22.37 | 0.07 | 0.31% | 21.21 | 22.58 | 270456 | 59922.48 | 4.93% |
| 2025-10-10 | 22.12 | 22.30 | 0.10 | 0.45% | 21.89 | 22.61 | 240514 | 53699.24 | 4.38% |
| 2025-10-09 | 22.59 | 22.20 | -0.50 | -2.20% | 21.61 | 22.65 | 263443 | 57994.34 | 4.80% |
| 2025-09-30 | 21.42 | 22.70 | 1.33 | 6.22% | 21.21 | 22.93 | 390532 | 86725.55 | 7.11% |
| 2025-09-29 | 21.61 | 21.37 | -0.42 | -1.93% | 20.50 | 21.78 | 379510 | 80497.81 | 6.91% |
| 2025-09-26 | 21.10 | 21.79 | 0.60 | 2.83% | 21.03 | 22.37 | 435345 | 95268.16 | 7.93% |
| 2025-09-25 | 21.15 | 21.19 | 0.04 | 0.19% | 21.15 | 22.07 | 626940 | 135366.47 | 11.42% |
| 2025-09-24 | 19.15 | 21.15 | 1.92 | 9.98% | 18.78 | 21.15 | 707231 | 144805.20 | 12.88% |
| 2025-09-23 | 18.19 | 19.23 | 0.46 | 2.45% | 18.13 | 19.38 | 659400 | 123900.33 | 12.01% |
| 2025-09-22 | 17.28 | 18.77 | 1.64 | 9.57% | 17.19 | 18.84 | 825402 | 153949.78 | 15.03% |
| 2025-09-19 | 16.63 | 17.13 | 0.39 | 2.33% | 16.56 | 17.17 | 250849 | 42615.84 | 4.57% |
| 2025-09-18 | 16.85 | 16.74 | -0.11 | -0.65% | 16.47 | 17.06 | 208747 | 35029.88 | 3.80% |
| 2025-09-17 | 16.68 | 16.85 | 0.08 | 0.48% | 16.66 | 16.97 | 152967 | 25758.29 | 2.79% |
| 2025-09-16 | 16.80 | 16.77 | -0.30 | -1.76% | 16.48 | 17.05 | 238972 | 39925.81 | 4.35% |
| 2025-09-15 | 16.85 | 17.07 | 0.59 | 3.58% | 16.38 | 17.08 | 304311 | 51173.80 | 5.54% |
| 2025-09-12 | 16.30 | 16.48 | 0.19 | 1.17% | 16.24 | 16.66 | 150152 | 24793.13 | 2.73% |
| 2025-09-11 | 15.93 | 16.29 | 0.31 | 1.94% | 15.85 | 16.40 | 155309 | 25203.73 | 2.83% |
| 2025-09-10 | 15.86 | 15.98 | 0.04 | 0.25% | 15.77 | 16.38 | 146196 | 23398.04 | 2.66% |
| 2025-09-09 | 16.20 | 15.94 | -0.24 | -1.48% | 15.83 | 16.20 | 141281 | 22551.83 | 2.57% |
| 2025-09-08 | 15.88 | 16.18 | 0.29 | 1.83% | 15.84 | 16.25 | 140522 | 22609.85 | 2.56% |
| 2025-09-05 | 15.66 | 15.89 | 0.27 | 1.73% | 15.40 | 15.97 | 141547 | 22314.19 | 2.58% |
| 2025-09-04 | 15.91 | 15.62 | -0.28 | -1.76% | 15.38 | 16.05 | 161248 | 25451.60 | 2.94% |
| 2025-09-03 | 16.87 | 15.90 | -0.97 | -5.75% | 15.81 | 16.91 | 224668 | 36564.32 | 4.09% |
| 2025-09-02 | 17.32 | 16.87 | -0.44 | -2.54% | 16.71 | 17.36 | 186604 | 31563.86 | 3.40% |
| 2025-09-01 | 17.50 | 17.31 | -0.20 | -1.14% | 17.29 | 17.50 | 161283 | 27994.29 | 2.94% |
| 2025-08-29 | 17.66 | 17.51 | -0.11 | -0.62% | 17.41 | 17.69 | 168263 | 29489.35 | 3.06% |
| 2025-08-28 | 17.27 | 17.62 | 0.33 | 1.91% | 16.81 | 17.64 | 247470 | 42713.08 | 4.51% |
| 2025-08-27 | 18.10 | 17.29 | -0.87 | -4.79% | 17.28 | 18.13 | 335926 | 59711.39 | 6.12% |
| 2025-08-26 | 18.35 | 18.16 | -0.14 | -0.77% | 18.06 | 18.44 | 220136 | 40179.11 | 4.01% |
| 2025-08-25 | 18.61 | 18.30 | -0.31 | -1.67% | 18.24 | 18.66 | 323910 | 59594.70 | 5.90% |
| 2025-08-22 | 18.46 | 18.61 | 0.02 | 0.11% | 18.32 | 18.61 | 216826 | 40029.30 | 3.95% |
| 2025-08-21 | 19.03 | 18.59 | -0.57 | -2.97% | 18.50 | 19.32 | 323182 | 61039.37 | 5.89% |
| 2025-08-20 | 19.07 | 19.16 | -0.21 | -1.08% | 18.88 | 19.56 | 424002 | 81203.10 | 7.72% |
| 2025-08-19 | 18.70 | 19.37 | 0.84 | 4.53% | 18.70 | 20.02 | 689550 | 133241.14 | 12.56% |
| 2025-08-18 | 18.36 | 18.53 | 0.09 | 0.49% | 17.82 | 18.58 | 431264 | 79041.73 | 7.85% |
| 2025-08-15 | 18.42 | 18.44 | -0.09 | -0.49% | 18.10 | 18.55 | 290042 | 53186.19 | 5.28% |
北化股份(002246)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。
