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