| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 5.67 | 5.62 | -0.05 | -0.88% | 5.58 | 5.68 | 169402 | 9502.93 | 1.81% |
| 2025-12-11 | 5.81 | 5.67 | -0.13 | -2.24% | 5.65 | 5.82 | 112049 | 6415.16 | 1.19% |
| 2025-12-10 | 5.88 | 5.80 | -0.05 | -0.85% | 5.74 | 5.88 | 95634 | 5540.06 | 1.02% |
| 2025-12-09 | 5.95 | 5.85 | -0.11 | -1.85% | 5.85 | 6.00 | 100536 | 5930.30 | 1.07% |
| 2025-12-08 | 6.05 | 5.96 | -0.08 | -1.32% | 5.96 | 6.07 | 106484 | 6386.40 | 1.14% |
| 2025-12-05 | 5.98 | 6.04 | 0.05 | 0.83% | 5.93 | 6.05 | 70304 | 4220.16 | 0.75% |
| 2025-12-04 | 6.07 | 5.99 | -0.09 | -1.48% | 5.96 | 6.09 | 105827 | 6351.68 | 1.13% |
| 2025-12-03 | 6.12 | 6.08 | -0.04 | -0.65% | 6.07 | 6.13 | 102491 | 6247.72 | 1.09% |
| 2025-12-02 | 6.17 | 6.12 | -0.07 | -1.13% | 6.10 | 6.17 | 89160 | 5466.91 | 0.95% |
| 2025-12-01 | 6.22 | 6.19 | -0.02 | -0.32% | 6.17 | 6.24 | 83077 | 5144.41 | 0.89% |
| 2025-11-28 | 6.17 | 6.21 | 0.03 | 0.49% | 6.15 | 6.22 | 66692 | 4135.21 | 0.71% |
| 2025-11-27 | 6.16 | 6.18 | 0.03 | 0.49% | 6.09 | 6.21 | 83275 | 5145.41 | 0.89% |
| 2025-11-26 | 6.21 | 6.15 | -0.03 | -0.49% | 6.14 | 6.21 | 91015 | 5619.08 | 0.97% |
| 2025-11-25 | 6.18 | 6.18 | 0.02 | 0.32% | 6.14 | 6.21 | 98822 | 6111.95 | 1.05% |
| 2025-11-24 | 6.25 | 6.16 | -0.07 | -1.12% | 6.15 | 6.26 | 149819 | 9278.65 | 1.60% |
| 2025-11-21 | 6.43 | 6.23 | -0.22 | -3.41% | 6.23 | 6.48 | 143864 | 9095.64 | 1.53% |
| 2025-11-20 | 6.53 | 6.45 | -0.08 | -1.23% | 6.44 | 6.54 | 93179 | 6049.38 | 0.99% |
| 2025-11-19 | 6.50 | 6.53 | 0.04 | 0.62% | 6.46 | 6.57 | 104716 | 6830.47 | 1.12% |
| 2025-11-18 | 6.59 | 6.49 | -0.12 | -1.82% | 6.46 | 6.63 | 108709 | 7068.05 | 1.16% |
| 2025-11-17 | 6.58 | 6.61 | 0.02 | 0.30% | 6.55 | 6.66 | 118190 | 7800.65 | 1.26% |
| 2025-11-14 | 6.61 | 6.59 | -0.05 | -0.75% | 6.58 | 6.68 | 136266 | 9032.58 | 1.45% |
| 2025-11-13 | 6.57 | 6.64 | 0.07 | 1.07% | 6.55 | 6.66 | 146732 | 9718.66 | 1.56% |
| 2025-11-12 | 6.59 | 6.57 | -0.04 | -0.61% | 6.50 | 6.60 | 108612 | 7114.05 | 1.16% |
| 2025-11-11 | 6.59 | 6.61 | 0.00 | 0.00% | 6.54 | 6.63 | 134525 | 8858.17 | 1.43% |
| 2025-11-10 | 6.57 | 6.61 | 0.07 | 1.07% | 6.54 | 6.65 | 212350 | 14046.25 | 2.26% |
| 2025-11-07 | 6.43 | 6.54 | 0.10 | 1.55% | 6.40 | 6.58 | 229133 | 14947.18 | 2.44% |
| 2025-11-06 | 6.38 | 6.44 | 0.07 | 1.10% | 6.35 | 6.50 | 147597 | 9506.55 | 1.57% |
| 2025-11-05 | 6.29 | 6.37 | 0.05 | 0.79% | 6.26 | 6.40 | 91537 | 5816.17 | 0.98% |
| 2025-11-04 | 6.34 | 6.32 | -0.02 | -0.32% | 6.28 | 6.36 | 94593 | 5985.35 | 1.01% |
| 2025-11-03 | 6.28 | 6.34 | 0.08 | 1.28% | 6.23 | 6.35 | 111217 | 7008.27 | 1.19% |
| 2025-10-31 | 6.24 | 6.26 | -0.01 | -0.16% | 6.23 | 6.30 | 88800 | 5566.70 | 0.95% |
| 2025-10-30 | 6.25 | 6.27 | 0.00 | 0.00% | 6.23 | 6.29 | 81840 | 5122.42 | 0.87% |
| 2025-10-29 | 6.25 | 6.27 | 0.01 | 0.16% | 6.18 | 6.28 | 99080 | 6161.77 | 1.06% |
| 2025-10-28 | 6.36 | 6.26 | -0.13 | -2.03% | 6.26 | 6.38 | 139307 | 8786.46 | 1.49% |
| 2025-10-27 | 6.32 | 6.39 | 0.09 | 1.43% | 6.30 | 6.47 | 138246 | 8835.94 | 1.47% |
| 2025-10-24 | 6.36 | 6.30 | -0.07 | -1.10% | 6.29 | 6.37 | 80800 | 5109.30 | 0.86% |
| 2025-10-23 | 6.29 | 6.37 | 0.07 | 1.11% | 6.28 | 6.37 | 83516 | 5279.94 | 0.89% |
| 2025-10-22 | 6.29 | 6.30 | 0.00 | 0.00% | 6.26 | 6.34 | 61723 | 3887.62 | 0.66% |
| 2025-10-21 | 6.26 | 6.30 | 0.04 | 0.64% | 6.24 | 6.32 | 60747 | 3824.86 | 0.65% |
| 2025-10-20 | 6.23 | 6.26 | 0.03 | 0.48% | 6.21 | 6.28 | 58140 | 3627.81 | 0.62% |
| 2025-10-17 | 6.31 | 6.23 | -0.07 | -1.11% | 6.22 | 6.34 | 79026 | 4958.62 | 0.84% |
| 2025-10-16 | 6.34 | 6.30 | -0.03 | -0.47% | 6.29 | 6.34 | 61914 | 3906.32 | 0.66% |
| 2025-10-15 | 6.31 | 6.33 | 0.00 | 0.00% | 6.30 | 6.35 | 60333 | 3816.43 | 0.64% |
| 2025-10-14 | 6.34 | 6.33 | 0.02 | 0.32% | 6.29 | 6.35 | 75622 | 4777.19 | 0.81% |
| 2025-10-13 | 6.29 | 6.31 | -0.03 | -0.47% | 6.21 | 6.31 | 84113 | 5269.23 | 0.90% |
| 2025-10-10 | 6.34 | 6.34 | 0.00 | 0.00% | 6.31 | 6.38 | 100263 | 6364.97 | 1.07% |
| 2025-10-09 | 6.31 | 6.34 | 0.03 | 0.48% | 6.27 | 6.35 | 89415 | 5652.49 | 0.95% |
| 2025-09-30 | 6.30 | 6.31 | -0.01 | -0.16% | 6.28 | 6.34 | 53319 | 3367.55 | 0.57% |
| 2025-09-29 | 6.24 | 6.32 | 0.08 | 1.28% | 6.17 | 6.34 | 88530 | 5525.01 | 0.94% |
| 2025-09-26 | 6.18 | 6.24 | 0.05 | 0.81% | 6.16 | 6.29 | 80670 | 5042.01 | 0.86% |
| 2025-09-25 | 6.23 | 6.19 | -0.04 | -0.64% | 6.18 | 6.25 | 79695 | 4943.11 | 0.85% |
| 2025-09-24 | 6.21 | 6.23 | 0.01 | 0.16% | 6.15 | 6.24 | 94907 | 5893.36 | 1.01% |
| 2025-09-23 | 6.35 | 6.22 | -0.13 | -2.05% | 6.16 | 6.36 | 121471 | 7554.86 | 1.30% |
| 2025-09-22 | 6.42 | 6.35 | -0.05 | -0.78% | 6.33 | 6.42 | 64415 | 4094.06 | 0.69% |
| 2025-09-19 | 6.39 | 6.40 | -0.01 | -0.16% | 6.38 | 6.43 | 58873 | 3767.08 | 0.63% |
| 2025-09-18 | 6.49 | 6.41 | -0.07 | -1.08% | 6.39 | 6.50 | 103117 | 6630.11 | 1.10% |
| 2025-09-17 | 6.47 | 6.48 | 0.01 | 0.15% | 6.43 | 6.52 | 96734 | 6270.19 | 1.03% |
| 2025-09-16 | 6.48 | 6.47 | 0.00 | 0.00% | 6.39 | 6.49 | 125657 | 8080.16 | 1.34% |
| 2025-09-15 | 6.51 | 6.47 | -0.06 | -0.92% | 6.47 | 6.55 | 99989 | 6497.09 | 1.07% |
| 2025-09-12 | 6.57 | 6.53 | -0.03 | -0.46% | 6.48 | 6.57 | 120894 | 7885.78 | 1.29% |
| 2025-09-11 | 6.55 | 6.56 | 0.01 | 0.15% | 6.51 | 6.58 | 91962 | 6011.14 | 0.98% |
| 2025-09-10 | 6.60 | 6.55 | -0.06 | -0.91% | 6.53 | 6.61 | 85758 | 5624.74 | 0.91% |
| 2025-09-09 | 6.63 | 6.61 | -0.02 | -0.30% | 6.58 | 6.64 | 84543 | 5587.19 | 0.90% |
| 2025-09-08 | 6.62 | 6.63 | 0.02 | 0.30% | 6.58 | 6.65 | 104446 | 6911.71 | 1.11% |
| 2025-09-05 | 6.61 | 6.61 | 0.01 | 0.15% | 6.57 | 6.62 | 72292 | 4768.66 | 0.77% |
| 2025-09-04 | 6.55 | 6.60 | 0.04 | 0.61% | 6.53 | 6.64 | 94212 | 6212.66 | 1.00% |
| 2025-09-03 | 6.64 | 6.56 | -0.07 | -1.06% | 6.55 | 6.64 | 79661 | 5240.73 | 0.85% |
| 2025-09-02 | 6.71 | 6.63 | -0.08 | -1.19% | 6.61 | 6.71 | 127247 | 8457.42 | 1.36% |
| 2025-09-01 | 6.74 | 6.71 | -0.02 | -0.30% | 6.67 | 6.75 | 86505 | 5795.42 | 0.92% |
| 2025-08-29 | 6.74 | 6.73 | -0.01 | -0.15% | 6.71 | 6.77 | 97178 | 6537.20 | 1.04% |
| 2025-08-28 | 6.78 | 6.74 | -0.05 | -0.74% | 6.63 | 6.81 | 172636 | 11625.63 | 1.84% |
| 2025-08-27 | 6.96 | 6.79 | -0.17 | -2.44% | 6.77 | 6.96 | 240998 | 16503.02 | 2.57% |
| 2025-08-26 | 6.83 | 6.96 | 0.12 | 1.75% | 6.80 | 7.00 | 273520 | 18989.38 | 2.92% |
| 2025-08-25 | 6.84 | 6.84 | 0.01 | 0.15% | 6.81 | 6.87 | 161763 | 11063.15 | 1.72% |
| 2025-08-22 | 6.86 | 6.83 | -0.03 | -0.44% | 6.78 | 6.87 | 141549 | 9637.51 | 1.51% |
| 2025-08-21 | 6.84 | 6.86 | 0.02 | 0.29% | 6.82 | 6.88 | 149367 | 10236.64 | 1.59% |
| 2025-08-20 | 6.79 | 6.84 | 0.04 | 0.59% | 6.76 | 6.85 | 119255 | 8127.73 | 1.27% |
| 2025-08-19 | 6.77 | 6.80 | 0.05 | 0.74% | 6.74 | 6.81 | 109292 | 7413.18 | 1.17% |
| 2025-08-18 | 6.76 | 6.75 | -0.02 | -0.30% | 6.73 | 6.79 | 130532 | 8822.57 | 1.39% |
| 2025-08-15 | 6.74 | 6.77 | 0.02 | 0.30% | 6.74 | 6.80 | 87054 | 5890.70 | 0.93% |
华昌化工(002274)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。
