| 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 | 24.07 | 25.14 | 0.89 | 3.67% | 23.81 | 25.49 | 289166 | 71719.21 | 5.27% |
| 2026-03-24 | 23.92 | 24.25 | 0.44 | 1.85% | 22.77 | 24.40 | 340227 | 80238.02 | 6.20% |
| 2026-03-23 | 24.31 | 23.81 | -0.50 | -2.06% | 23.70 | 26.69 | 514883 | 130099.43 | 9.38% |
| 2026-03-20 | 23.78 | 24.31 | 0.60 | 2.53% | 23.66 | 25.18 | 276024 | 67855.04 | 5.03% |
| 2026-03-19 | 24.43 | 23.71 | -1.00 | -4.05% | 23.53 | 24.60 | 204578 | 48989.10 | 3.73% |
| 2026-03-18 | 23.66 | 24.71 | 1.10 | 4.66% | 23.66 | 24.81 | 243187 | 58961.47 | 4.43% |
| 2026-03-17 | 24.66 | 23.61 | -1.05 | -4.26% | 23.56 | 25.45 | 229095 | 55352.18 | 4.17% |
| 2026-03-16 | 24.10 | 24.66 | 0.54 | 2.24% | 23.76 | 24.81 | 293447 | 71276.60 | 5.34% |
| 2026-03-13 | 25.39 | 24.12 | -1.27 | -5.00% | 23.80 | 25.42 | 361664 | 88152.44 | 6.59% |
| 2026-03-12 | 24.38 | 25.39 | 0.86 | 3.51% | 23.70 | 25.67 | 503100 | 125527.54 | 9.16% |
| 2026-03-11 | 23.80 | 24.53 | 0.57 | 2.38% | 23.30 | 24.63 | 462270 | 110642.43 | 8.42% |
| 2026-03-10 | 23.10 | 23.96 | -0.82 | -3.31% | 22.90 | 24.49 | 435626 | 104203.48 | 7.93% |
| 2026-03-09 | 25.90 | 24.78 | -0.03 | -0.12% | 24.20 | 25.90 | 474780 | 117578.81 | 8.65% |
| 2026-03-06 | 23.83 | 24.81 | 0.99 | 4.16% | 23.43 | 25.38 | 566565 | 139676.36 | 10.32% |
| 2026-03-05 | 23.95 | 23.82 | -0.29 | -1.20% | 23.10 | 24.17 | 690437 | 163264.75 | 12.58% |
| 2026-03-04 | 21.73 | 24.11 | 2.12 | 9.64% | 21.48 | 24.19 | 900498 | 213543.78 | 16.40% |
| 2026-03-03 | 22.80 | 21.99 | -0.87 | -3.81% | 21.30 | 22.80 | 529678 | 116111.42 | 9.65% |
| 2026-03-02 | 21.90 | 22.86 | 1.60 | 7.53% | 21.75 | 23.24 | 719599 | 161966.12 | 13.11% |
| 2026-02-27 | 21.00 | 21.26 | 0.11 | 0.52% | 20.90 | 21.68 | 254006 | 53914.42 | 4.63% |
| 2026-02-26 | 21.37 | 21.15 | 0.16 | 0.76% | 20.98 | 21.72 | 313242 | 66557.48 | 5.71% |
| 2026-02-25 | 20.88 | 20.99 | 0.01 | 0.05% | 20.47 | 21.57 | 428262 | 90258.61 | 7.80% |
| 2026-02-24 | 20.01 | 20.98 | 0.83 | 4.12% | 19.48 | 21.30 | 388166 | 79563.85 | 7.07% |
| 2026-02-13 | 19.71 | 20.15 | 0.35 | 1.77% | 19.66 | 20.80 | 265805 | 53861.04 | 4.84% |
| 2026-02-12 | 19.42 | 19.80 | 0.40 | 2.06% | 19.41 | 19.98 | 186906 | 36997.11 | 3.40% |
| 2026-02-11 | 19.39 | 19.40 | 0.11 | 0.57% | 19.21 | 20.07 | 245814 | 48398.40 | 4.48% |
| 2026-02-10 | 19.46 | 19.29 | -0.20 | -1.03% | 19.18 | 19.56 | 126537 | 24500.89 | 2.30% |
| 2026-02-09 | 19.85 | 19.49 | -0.18 | -0.92% | 19.36 | 19.89 | 167399 | 32637.43 | 3.05% |
| 2026-02-06 | 19.59 | 19.67 | -0.03 | -0.15% | 19.42 | 20.03 | 156696 | 30911.49 | 2.85% |
| 2026-02-05 | 20.20 | 19.70 | -0.65 | -3.19% | 19.52 | 20.35 | 151374 | 29988.21 | 2.76% |
| 2026-02-04 | 20.41 | 20.35 | -0.15 | -0.73% | 20.02 | 20.78 | 150949 | 30655.61 | 2.75% |
| 2026-02-03 | 20.65 | 20.52 | 0.20 | 0.98% | 20.21 | 20.75 | 143490 | 29289.49 | 2.61% |
| 2026-02-02 | 21.21 | 20.32 | -1.16 | -5.40% | 20.26 | 21.28 | 248752 | 51395.15 | 4.53% |
| 2026-01-30 | 20.81 | 21.48 | 0.13 | 0.61% | 20.66 | 21.71 | 319693 | 67811.30 | 5.82% |
| 2026-01-29 | 23.00 | 21.35 | -2.37 | -9.99% | 21.35 | 23.00 | 555968 | 122480.74 | 10.13% |
| 2026-01-28 | 23.36 | 23.72 | 0.35 | 1.50% | 23.00 | 24.31 | 270870 | 64358.96 | 4.93% |
| 2026-01-27 | 21.78 | 23.37 | 1.58 | 7.25% | 21.66 | 23.44 | 348828 | 80144.70 | 6.35% |
| 2026-01-26 | 22.68 | 21.79 | -1.43 | -6.16% | 21.58 | 22.68 | 292907 | 64327.25 | 5.33% |
| 2026-01-23 | 22.30 | 23.22 | 0.75 | 3.34% | 22.21 | 23.22 | 269204 | 61439.92 | 4.90% |
| 2026-01-22 | 21.47 | 22.47 | 0.69 | 3.17% | 21.45 | 22.95 | 289960 | 65257.69 | 5.28% |
| 2026-01-21 | 21.33 | 21.78 | 0.38 | 1.78% | 20.97 | 22.19 | 324890 | 70189.62 | 5.92% |
| 2026-01-20 | 21.14 | 21.40 | 0.12 | 0.56% | 20.70 | 21.49 | 299600 | 63295.72 | 5.46% |
| 2026-01-19 | 19.96 | 21.28 | 1.43 | 7.20% | 19.85 | 21.59 | 392244 | 82024.49 | 7.14% |
| 2026-01-16 | 19.70 | 19.85 | -0.09 | -0.45% | 19.41 | 20.09 | 170388 | 33525.10 | 3.10% |
| 2026-01-15 | 19.71 | 19.94 | 0.43 | 2.20% | 19.53 | 20.10 | 199204 | 39575.25 | 3.63% |
| 2026-01-14 | 19.44 | 19.51 | 0.08 | 0.41% | 19.16 | 19.89 | 203766 | 39765.27 | 3.71% |
| 2026-01-13 | 20.14 | 19.43 | -0.69 | -3.43% | 19.39 | 20.17 | 253293 | 49735.14 | 4.61% |
| 2026-01-12 | 20.60 | 20.12 | -0.40 | -1.95% | 19.92 | 20.60 | 262789 | 52935.18 | 4.79% |
| 2026-01-09 | 20.01 | 20.52 | 0.49 | 2.45% | 19.86 | 20.86 | 298527 | 60942.86 | 5.44% |
| 2026-01-08 | 19.81 | 20.03 | 0.26 | 1.32% | 19.36 | 20.29 | 247768 | 49350.11 | 4.51% |
| 2026-01-07 | 19.80 | 19.77 | -0.23 | -1.15% | 19.61 | 20.27 | 275820 | 54732.55 | 5.02% |
| 2026-01-06 | 19.03 | 20.00 | 1.08 | 5.71% | 18.92 | 20.14 | 365476 | 71797.89 | 6.66% |
| 2026-01-05 | 18.15 | 18.92 | 0.90 | 4.99% | 18.08 | 19.19 | 346486 | 65356.10 | 6.31% |
| 2025-12-31 | 17.53 | 18.02 | 0.49 | 2.80% | 17.47 | 18.16 | 214334 | 38202.07 | 3.90% |
| 2025-12-30 | 17.55 | 17.53 | -0.10 | -0.57% | 17.37 | 17.61 | 118563 | 20746.04 | 2.16% |
| 2025-12-29 | 17.35 | 17.63 | 0.34 | 1.97% | 17.23 | 17.75 | 187265 | 32895.35 | 3.41% |
| 2025-12-26 | 17.28 | 17.29 | -0.10 | -0.58% | 17.13 | 17.40 | 156010 | 26930.60 | 2.84% |
| 2025-12-25 | 17.06 | 17.39 | 0.29 | 1.70% | 16.97 | 17.63 | 159181 | 27549.38 | 2.90% |
| 2025-12-24 | 16.99 | 17.10 | 0.20 | 1.18% | 16.84 | 17.18 | 149841 | 25526.66 | 2.73% |
| 2025-12-23 | 16.86 | 16.90 | -0.10 | -0.59% | 16.70 | 17.02 | 124687 | 21056.55 | 2.27% |
| 2025-12-22 | 17.08 | 17.00 | 0.34 | 2.04% | 16.78 | 17.15 | 174932 | 29757.34 | 3.19% |
| 2025-12-19 | 16.39 | 16.66 | 0.27 | 1.65% | 16.39 | 16.75 | 120921 | 20108.65 | 2.20% |
| 2025-12-18 | 16.31 | 16.39 | -0.07 | -0.43% | 16.21 | 16.65 | 114087 | 18806.59 | 2.08% |
| 2025-12-17 | 16.53 | 16.46 | 0.00 | 0.00% | 15.98 | 16.66 | 192857 | 31385.32 | 3.51% |
| 2025-12-16 | 17.30 | 16.46 | -0.86 | -4.97% | 16.40 | 17.30 | 218491 | 36369.90 | 3.98% |
| 2025-12-15 | 17.65 | 17.32 | -0.08 | -0.46% | 17.28 | 17.78 | 210395 | 36787.39 | 3.83% |
| 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% |
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。
