| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 11.41 | 12.22 | 0.78 | 6.82% | 11.41 | 12.45 | 458055 | 55152.91 | 8.34% |
| 2025-05-22 | 11.54 | 11.44 | -0.21 | -1.80% | 11.42 | 11.68 | 110847 | 12782.49 | 2.02% |
| 2025-05-21 | 11.76 | 11.65 | -0.10 | -0.85% | 11.57 | 11.89 | 135107 | 15791.10 | 2.46% |
| 2025-05-20 | 11.70 | 11.75 | 0.07 | 0.60% | 11.56 | 12.14 | 222600 | 26172.86 | 4.05% |
| 2025-05-19 | 11.50 | 11.68 | 0.20 | 1.74% | 11.41 | 11.72 | 163516 | 18972.30 | 2.98% |
| 2025-05-16 | 11.52 | 11.48 | -0.12 | -1.03% | 11.45 | 11.82 | 184567 | 21418.00 | 3.36% |
| 2025-05-15 | 11.30 | 11.60 | 0.26 | 2.29% | 11.18 | 11.77 | 293678 | 33963.17 | 5.35% |
| 2025-05-14 | 11.33 | 11.34 | 0.07 | 0.62% | 11.24 | 11.40 | 99486 | 11268.80 | 1.81% |
| 2025-05-13 | 11.50 | 11.27 | -0.27 | -2.34% | 11.17 | 11.51 | 157261 | 17786.10 | 2.86% |
| 2025-05-12 | 11.12 | 11.54 | 0.16 | 1.41% | 11.00 | 11.66 | 290603 | 33200.66 | 5.29% |
| 2025-05-09 | 11.60 | 11.38 | -0.04 | -0.35% | 11.27 | 11.92 | 261651 | 30113.82 | 4.77% |
| 2025-05-08 | 11.59 | 11.42 | -0.25 | -2.14% | 11.33 | 11.62 | 240995 | 27543.67 | 4.39% |
| 2025-05-07 | 11.01 | 11.67 | 0.76 | 6.97% | 10.97 | 11.80 | 364691 | 41775.72 | 6.64% |
| 2025-05-06 | 10.71 | 10.91 | 0.21 | 1.96% | 10.61 | 10.95 | 150232 | 16218.16 | 2.74% |
| 2025-04-30 | 10.40 | 10.70 | 0.65 | 6.47% | 10.31 | 10.83 | 256736 | 27277.63 | 4.68% |
| 2025-04-29 | 9.70 | 10.05 | 0.29 | 2.97% | 9.65 | 10.14 | 108492 | 10846.40 | 1.98% |
| 2025-04-28 | 9.83 | 9.76 | -0.03 | -0.31% | 9.71 | 9.91 | 51403 | 5026.99 | 0.94% |
| 2025-04-25 | 9.93 | 9.79 | -0.14 | -1.41% | 9.76 | 10.05 | 78607 | 7727.43 | 1.43% |
| 2025-04-24 | 10.05 | 9.93 | -0.03 | -0.30% | 9.79 | 10.20 | 119494 | 11936.76 | 2.18% |
| 2025-04-23 | 9.99 | 9.96 | 0.06 | 0.61% | 9.83 | 10.27 | 105064 | 10494.68 | 1.91% |
| 2025-04-22 | 9.94 | 9.90 | -0.04 | -0.40% | 9.80 | 9.99 | 55626 | 5509.16 | 1.01% |
| 2025-04-21 | 9.78 | 9.94 | 0.17 | 1.74% | 9.73 | 9.98 | 52235 | 5155.86 | 0.95% |
| 2025-04-18 | 9.81 | 9.77 | -0.01 | -0.10% | 9.62 | 9.86 | 38222 | 3718.34 | 0.70% |
| 2025-04-17 | 9.72 | 9.78 | 0.07 | 0.72% | 9.65 | 9.94 | 54475 | 5350.20 | 0.99% |
| 2025-04-16 | 9.90 | 9.71 | -0.19 | -1.92% | 9.51 | 9.94 | 61550 | 5988.92 | 1.12% |
| 2025-04-15 | 9.90 | 9.90 | -0.02 | -0.20% | 9.82 | 9.98 | 52653 | 5202.59 | 0.96% |
| 2025-04-14 | 9.89 | 9.92 | 0.09 | 0.92% | 9.89 | 10.11 | 72039 | 7190.90 | 1.31% |
| 2025-04-11 | 9.48 | 9.83 | 0.22 | 2.29% | 9.48 | 10.03 | 116477 | 11483.62 | 2.12% |
| 2025-04-10 | 9.58 | 9.61 | 0.00 | 0.00% | 9.58 | 9.80 | 132208 | 12782.25 | 2.41% |
| 2025-04-09 | 8.96 | 9.61 | 0.49 | 5.37% | 8.60 | 9.70 | 192058 | 17904.80 | 3.50% |
| 2025-04-08 | 9.39 | 9.12 | -0.32 | -3.39% | 8.94 | 9.45 | 155728 | 14233.62 | 2.84% |
| 2025-04-07 | 9.79 | 9.44 | -1.05 | -10.01% | 9.44 | 10.29 | 109763 | 10526.06 | 2.00% |
| 2025-04-03 | 10.30 | 10.49 | 0.11 | 1.06% | 10.22 | 10.54 | 64700 | 6737.82 | 1.18% |
| 2025-04-02 | 10.50 | 10.38 | -0.09 | -0.86% | 10.34 | 10.64 | 59341 | 6217.03 | 1.08% |
| 2025-04-01 | 10.39 | 10.47 | 0.14 | 1.36% | 10.32 | 10.74 | 96302 | 10164.28 | 1.75% |
| 2025-03-31 | 10.40 | 10.33 | -0.13 | -1.24% | 10.18 | 10.47 | 83264 | 8590.76 | 1.52% |
| 2025-03-28 | 10.90 | 10.46 | -0.51 | -4.65% | 10.46 | 10.96 | 137639 | 14615.53 | 2.51% |
| 2025-03-27 | 10.76 | 10.97 | 0.18 | 1.67% | 10.74 | 11.20 | 136543 | 15040.95 | 2.49% |
| 2025-03-26 | 10.82 | 10.79 | -0.08 | -0.74% | 10.76 | 10.94 | 65372 | 7089.05 | 1.19% |
| 2025-03-25 | 10.84 | 10.87 | 0.00 | 0.00% | 10.75 | 11.03 | 81716 | 8892.94 | 1.49% |
| 2025-03-24 | 11.27 | 10.87 | -0.33 | -2.95% | 10.52 | 11.27 | 165720 | 17972.46 | 3.02% |
| 2025-03-21 | 10.95 | 11.20 | 0.22 | 2.00% | 10.79 | 11.28 | 191427 | 21142.64 | 3.49% |
| 2025-03-20 | 10.93 | 10.98 | 0.06 | 0.55% | 10.85 | 11.14 | 109131 | 12015.61 | 1.99% |
| 2025-03-19 | 10.90 | 10.92 | -0.02 | -0.18% | 10.83 | 11.05 | 90534 | 9906.80 | 1.65% |
| 2025-03-18 | 11.03 | 10.94 | -0.10 | -0.91% | 10.81 | 11.04 | 136834 | 14936.37 | 2.49% |
| 2025-03-17 | 11.23 | 11.04 | -0.19 | -1.69% | 10.99 | 11.28 | 149982 | 16627.72 | 2.73% |
| 2025-03-14 | 11.39 | 11.23 | -0.17 | -1.49% | 11.05 | 11.39 | 177499 | 19859.39 | 3.23% |
| 2025-03-13 | 11.28 | 11.40 | 0.12 | 1.06% | 11.17 | 11.51 | 204248 | 23149.98 | 3.72% |
| 2025-03-12 | 11.32 | 11.28 | -0.12 | -1.05% | 11.25 | 11.50 | 246381 | 28017.58 | 4.49% |
| 2025-03-11 | 10.92 | 11.40 | 0.27 | 2.43% | 10.88 | 11.48 | 282647 | 31729.55 | 5.15% |
| 2025-03-10 | 10.78 | 11.13 | 0.42 | 3.92% | 10.77 | 11.66 | 348202 | 38861.89 | 6.34% |
| 2025-03-07 | 10.74 | 10.71 | -0.09 | -0.83% | 10.60 | 10.90 | 176590 | 19011.99 | 3.22% |
| 2025-03-06 | 10.87 | 10.80 | -0.10 | -0.92% | 10.65 | 10.92 | 238927 | 25749.64 | 4.35% |
| 2025-03-05 | 11.00 | 10.90 | -0.16 | -1.45% | 10.69 | 11.29 | 436576 | 47905.88 | 7.95% |
| 2025-03-04 | 10.10 | 11.06 | 1.01 | 10.05% | 10.10 | 11.06 | 285810 | 30376.55 | 5.21% |
| 2025-03-03 | 9.89 | 10.05 | 0.15 | 1.52% | 9.89 | 10.29 | 168978 | 17087.73 | 3.08% |
| 2025-02-28 | 10.08 | 9.90 | -0.20 | -1.98% | 9.80 | 10.18 | 132493 | 13178.78 | 2.41% |
| 2025-02-27 | 9.98 | 10.10 | 0.12 | 1.20% | 9.85 | 10.10 | 144971 | 14466.96 | 2.64% |
| 2025-02-26 | 9.91 | 9.98 | 0.08 | 0.81% | 9.86 | 10.01 | 91976 | 9156.79 | 1.68% |
| 2025-02-25 | 9.76 | 9.90 | 0.07 | 0.71% | 9.69 | 9.98 | 90338 | 8921.94 | 1.65% |
| 2025-02-24 | 9.75 | 9.83 | 0.04 | 0.41% | 9.69 | 10.05 | 121485 | 11978.22 | 2.21% |
| 2025-02-21 | 9.68 | 9.79 | 0.04 | 0.41% | 9.56 | 9.86 | 99182 | 9642.64 | 1.81% |
| 2025-02-20 | 9.60 | 9.75 | 0.08 | 0.83% | 9.50 | 9.79 | 85032 | 8186.66 | 1.55% |
| 2025-02-19 | 9.54 | 9.67 | 0.15 | 1.58% | 9.52 | 9.68 | 57200 | 5493.08 | 1.04% |
| 2025-02-18 | 9.88 | 9.52 | -0.35 | -3.55% | 9.48 | 9.88 | 100332 | 9695.26 | 1.83% |
| 2025-02-17 | 9.73 | 9.87 | 0.13 | 1.33% | 9.70 | 9.96 | 89557 | 8819.69 | 1.63% |
| 2025-02-14 | 9.74 | 9.74 | -0.06 | -0.61% | 9.69 | 9.87 | 67887 | 6629.63 | 1.24% |
| 2025-02-13 | 10.01 | 9.80 | -0.21 | -2.10% | 9.78 | 10.03 | 76436 | 7553.89 | 1.39% |
| 2025-02-12 | 9.86 | 10.01 | 0.15 | 1.52% | 9.85 | 10.10 | 85200 | 8485.34 | 1.55% |
| 2025-02-11 | 10.11 | 9.86 | -0.25 | -2.47% | 9.84 | 10.11 | 116034 | 11534.20 | 2.11% |
| 2025-02-10 | 9.65 | 10.11 | 0.57 | 5.97% | 9.65 | 10.15 | 190353 | 18957.04 | 3.47% |
| 2025-02-07 | 9.55 | 9.54 | 0.06 | 0.63% | 9.38 | 9.65 | 116840 | 11144.33 | 2.13% |
| 2025-02-06 | 9.25 | 9.48 | 0.22 | 2.38% | 9.15 | 9.49 | 72219 | 6760.30 | 1.32% |
| 2025-02-05 | 9.08 | 9.26 | 0.21 | 2.32% | 9.02 | 9.26 | 72505 | 6642.86 | 1.32% |
| 2025-01-27 | 9.30 | 9.05 | -0.23 | -2.48% | 9.05 | 9.49 | 75429 | 6949.67 | 1.37% |
| 2025-01-24 | 9.21 | 9.28 | 0.03 | 0.32% | 9.11 | 9.29 | 67727 | 6234.29 | 1.23% |
| 2025-01-23 | 9.38 | 9.25 | -0.01 | -0.11% | 9.24 | 9.56 | 89717 | 8455.97 | 1.63% |
| 2025-01-22 | 9.32 | 9.28 | -0.09 | -0.96% | 9.20 | 9.37 | 54145 | 5008.30 | 0.99% |
| 2025-01-21 | 9.47 | 9.37 | -0.15 | -1.58% | 9.28 | 9.56 | 76718 | 7185.56 | 1.40% |
| 2025-01-20 | 9.63 | 9.52 | -0.09 | -0.94% | 9.41 | 9.68 | 100569 | 9570.61 | 1.83% |
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。
