| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 19.15 | 18.53 | -0.64 | -3.34% | 18.42 | 19.20 | 388289 | 72546.86 | 7.07% |
| 2025-08-13 | 19.20 | 19.17 | -0.01 | -0.05% | 19.03 | 19.68 | 382708 | 73943.02 | 6.97% |
| 2025-08-12 | 20.10 | 19.18 | -0.42 | -2.14% | 19.08 | 20.20 | 582532 | 113346.06 | 10.61% |
| 2025-08-11 | 17.99 | 19.60 | 1.78 | 9.99% | 17.99 | 19.60 | 513663 | 97782.98 | 9.36% |
| 2025-08-08 | 17.67 | 17.82 | 0.16 | 0.91% | 17.64 | 18.03 | 269440 | 48000.12 | 4.91% |
| 2025-08-07 | 17.96 | 17.66 | -0.26 | -1.45% | 17.51 | 17.96 | 300528 | 53232.96 | 5.47% |
| 2025-08-06 | 17.63 | 17.92 | 0.29 | 1.64% | 17.56 | 18.00 | 435926 | 77911.96 | 7.94% |
| 2025-08-05 | 17.51 | 17.63 | 0.11 | 0.63% | 17.36 | 17.85 | 405294 | 71285.44 | 7.38% |
| 2025-08-04 | 16.79 | 17.52 | 0.74 | 4.41% | 16.71 | 17.56 | 510204 | 88055.94 | 9.29% |
| 2025-08-01 | 16.92 | 16.78 | -0.15 | -0.89% | 16.63 | 16.99 | 207017 | 34722.83 | 3.77% |
| 2025-07-31 | 17.09 | 16.93 | -0.15 | -0.88% | 16.91 | 17.25 | 286129 | 48850.96 | 5.21% |
| 2025-07-30 | 17.54 | 17.08 | -0.45 | -2.57% | 16.92 | 17.57 | 365396 | 62823.20 | 6.66% |
| 2025-07-29 | 17.43 | 17.53 | -0.07 | -0.40% | 17.26 | 17.60 | 361117 | 62919.35 | 6.58% |
| 2025-07-28 | 17.38 | 17.60 | 0.29 | 1.68% | 17.27 | 17.65 | 470258 | 82191.43 | 8.57% |
| 2025-07-25 | 17.91 | 17.31 | -0.69 | -3.83% | 17.26 | 18.15 | 732176 | 128529.66 | 13.34% |
| 2025-07-24 | 18.91 | 18.00 | -1.83 | -9.23% | 17.90 | 19.00 | 1227632 | 223823.56 | 22.36% |
| 2025-07-23 | 23.68 | 19.83 | -1.70 | -7.90% | 19.68 | 23.68 | 1694120 | 371880.66 | 30.86% |
| 2025-07-22 | 21.53 | 21.53 | 1.96 | 10.02% | 21.53 | 21.53 | 21998 | 4736.12 | 0.40% |
| 2025-07-21 | 19.07 | 19.57 | 1.78 | 10.01% | 18.68 | 19.57 | 227961 | 44086.81 | 4.15% |
| 2025-07-18 | 16.61 | 17.79 | 1.62 | 10.02% | 16.58 | 17.79 | 807959 | 141513.30 | 14.72% |
| 2025-07-17 | 14.71 | 16.17 | 1.47 | 10.00% | 14.66 | 16.17 | 454721 | 70651.94 | 8.28% |
| 2025-07-16 | 14.52 | 14.70 | 0.18 | 1.24% | 14.45 | 14.90 | 219363 | 32250.66 | 4.00% |
| 2025-07-15 | 14.64 | 14.52 | -0.22 | -1.49% | 14.25 | 14.74 | 242799 | 35058.38 | 4.42% |
| 2025-07-14 | 15.14 | 14.74 | 0.32 | 2.22% | 14.68 | 15.20 | 496085 | 73948.20 | 9.04% |
| 2025-07-11 | 14.30 | 14.42 | 0.01 | 0.07% | 14.03 | 14.46 | 188475 | 26862.59 | 3.43% |
| 2025-07-10 | 14.34 | 14.41 | 0.01 | 0.07% | 14.11 | 14.49 | 169158 | 24234.57 | 3.08% |
| 2025-07-09 | 14.60 | 14.40 | -0.11 | -0.76% | 14.36 | 14.82 | 250366 | 36480.98 | 4.56% |
| 2025-07-08 | 14.32 | 14.51 | 0.07 | 0.48% | 14.31 | 14.70 | 250307 | 36291.03 | 4.56% |
| 2025-07-07 | 14.19 | 14.44 | 0.20 | 1.40% | 14.03 | 14.72 | 345668 | 49879.93 | 6.30% |
| 2025-07-04 | 14.49 | 14.24 | -0.24 | -1.66% | 14.15 | 14.55 | 247461 | 35328.32 | 4.51% |
| 2025-07-03 | 14.77 | 14.48 | -0.12 | -0.82% | 14.42 | 14.95 | 285536 | 41644.14 | 5.20% |
| 2025-07-02 | 15.27 | 14.62 | -0.69 | -4.51% | 14.56 | 15.37 | 535863 | 79681.23 | 9.76% |
| 2025-07-01 | 14.88 | 15.31 | 0.69 | 4.72% | 14.72 | 15.99 | 853772 | 130407.86 | 15.55% |
| 2025-06-30 | 13.29 | 14.62 | 1.33 | 10.01% | 13.29 | 14.62 | 525337 | 74306.02 | 9.57% |
| 2025-06-27 | 13.55 | 13.29 | -0.25 | -1.85% | 13.20 | 13.61 | 358426 | 47811.35 | 6.53% |
| 2025-06-26 | 13.29 | 13.54 | 0.22 | 1.65% | 13.28 | 14.13 | 576416 | 79285.63 | 10.50% |
| 2025-06-25 | 12.70 | 13.32 | 0.45 | 3.50% | 12.70 | 13.59 | 622309 | 81744.01 | 11.33% |
| 2025-06-24 | 13.11 | 12.87 | -1.38 | -9.68% | 12.83 | 13.33 | 771392 | 100342.48 | 14.05% |
| 2025-06-23 | 13.77 | 14.25 | 0.67 | 4.93% | 13.73 | 14.50 | 706805 | 99731.01 | 12.87% |
| 2025-06-20 | 13.25 | 13.58 | 0.06 | 0.44% | 12.88 | 13.94 | 583486 | 77797.14 | 10.63% |
| 2025-06-19 | 13.90 | 13.52 | -0.97 | -6.69% | 13.12 | 13.94 | 701245 | 94610.77 | 12.77% |
| 2025-06-18 | 14.75 | 14.49 | -0.55 | -3.66% | 14.02 | 14.95 | 818930 | 118905.24 | 14.92% |
| 2025-06-17 | 13.99 | 15.04 | 0.53 | 3.65% | 13.81 | 15.21 | 1077610 | 156827.48 | 19.63% |
| 2025-06-16 | 15.39 | 14.51 | 0.22 | 1.54% | 14.38 | 15.72 | 1386122 | 211225.03 | 25.25% |
| 2025-06-13 | 13.53 | 14.29 | 1.30 | 10.01% | 13.41 | 14.29 | 666311 | 93072.19 | 12.14% |
| 2025-06-12 | 12.63 | 12.99 | 0.36 | 2.85% | 12.61 | 13.17 | 315471 | 40801.67 | 5.75% |
| 2025-06-11 | 12.80 | 12.63 | -0.18 | -1.41% | 12.58 | 12.93 | 236141 | 29970.45 | 4.30% |
| 2025-06-10 | 13.10 | 12.81 | -0.39 | -2.95% | 12.72 | 13.28 | 375205 | 48704.71 | 6.83% |
| 2025-06-09 | 13.15 | 13.20 | 0.10 | 0.76% | 12.97 | 13.46 | 447483 | 59074.27 | 8.15% |
| 2025-06-06 | 12.66 | 13.10 | 0.15 | 1.16% | 12.51 | 13.36 | 576255 | 74829.27 | 10.50% |
| 2025-06-05 | 12.39 | 12.95 | 0.35 | 2.78% | 12.26 | 13.39 | 721141 | 92022.32 | 13.13% |
| 2025-06-04 | 13.10 | 12.60 | -0.13 | -1.02% | 12.36 | 14.00 | 927745 | 120580.76 | 16.90% |
| 2025-06-03 | 12.73 | 12.73 | 1.16 | 10.03% | 12.73 | 12.73 | 101184 | 12880.72 | 1.84% |
| 2025-05-30 | 11.96 | 11.57 | -0.30 | -2.53% | 11.40 | 12.23 | 198215 | 23126.73 | 3.61% |
| 2025-05-29 | 11.79 | 11.87 | 0.09 | 0.76% | 11.63 | 11.91 | 176856 | 20860.37 | 3.22% |
| 2025-05-28 | 11.79 | 11.78 | -0.04 | -0.34% | 11.61 | 11.92 | 150907 | 17756.48 | 2.75% |
| 2025-05-27 | 11.84 | 11.82 | -0.06 | -0.51% | 11.60 | 11.88 | 155776 | 18299.71 | 2.84% |
| 2025-05-26 | 12.20 | 11.88 | -0.34 | -2.78% | 11.75 | 12.32 | 271484 | 32265.91 | 4.94% |
| 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% |
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。
