| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
