| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 8.70 | 8.60 | -0.16 | -1.83% | 8.60 | 8.95 | 293254 | 25670.32 | 4.66% |
| 2025-05-22 | 9.07 | 8.76 | -0.48 | -5.19% | 8.76 | 9.08 | 493496 | 43777.28 | 7.85% |
| 2025-05-21 | 9.10 | 9.24 | 0.09 | 0.98% | 8.98 | 9.70 | 793712 | 74284.27 | 12.62% |
| 2025-05-20 | 9.05 | 9.15 | 0.05 | 0.55% | 8.89 | 9.24 | 474838 | 42868.38 | 7.55% |
| 2025-05-19 | 8.82 | 9.10 | 0.20 | 2.25% | 8.63 | 9.14 | 435474 | 38789.11 | 6.92% |
| 2025-05-16 | 8.66 | 8.90 | 0.19 | 2.18% | 8.51 | 9.04 | 434373 | 38062.64 | 6.91% |
| 2025-05-15 | 9.04 | 8.71 | -0.42 | -4.60% | 8.70 | 9.19 | 504823 | 44974.60 | 8.03% |
| 2025-05-14 | 8.86 | 9.13 | 0.27 | 3.05% | 8.74 | 9.17 | 865570 | 78209.42 | 13.76% |
| 2025-05-13 | 8.90 | 8.86 | 0.02 | 0.23% | 8.65 | 8.93 | 502398 | 44192.41 | 7.99% |
| 2025-05-12 | 8.85 | 8.84 | 0.05 | 0.57% | 8.74 | 8.93 | 325618 | 28673.54 | 5.18% |
| 2025-05-09 | 9.05 | 8.79 | -0.34 | -3.72% | 8.77 | 9.28 | 448414 | 39865.62 | 7.13% |
| 2025-05-08 | 9.08 | 9.13 | -0.09 | -0.98% | 8.99 | 9.36 | 585028 | 53541.46 | 9.30% |
| 2025-05-07 | 9.36 | 9.22 | -0.13 | -1.39% | 9.03 | 9.42 | 828149 | 76195.42 | 13.17% |
| 2025-05-06 | 8.98 | 9.35 | 0.55 | 6.25% | 8.98 | 9.68 | 1055890 | 98131.13 | 16.79% |
| 2025-04-30 | 9.47 | 8.80 | -0.61 | -6.48% | 8.72 | 9.53 | 1067929 | 96124.81 | 16.98% |
| 2025-04-29 | 9.80 | 9.71 | -0.16 | -1.62% | 9.62 | 10.08 | 873912 | 86007.70 | 13.90% |
| 2025-04-28 | 9.75 | 9.87 | 0.27 | 2.81% | 9.37 | 10.13 | 1117022 | 109273.18 | 17.76% |
| 2025-04-25 | 9.50 | 9.60 | -0.32 | -3.23% | 9.30 | 10.36 | 1503730 | 147074.72 | 23.91% |
| 2025-04-24 | 9.30 | 9.92 | 0.90 | 9.98% | 9.02 | 9.92 | 1612467 | 153349.20 | 25.64% |
| 2025-04-23 | 8.32 | 9.02 | 0.82 | 10.00% | 8.08 | 9.02 | 754370 | 65824.54 | 12.00% |
| 2025-04-22 | 7.94 | 8.20 | 0.20 | 2.50% | 7.88 | 8.24 | 295079 | 23909.53 | 4.69% |
| 2025-04-21 | 7.87 | 8.00 | 0.12 | 1.52% | 7.76 | 8.02 | 230134 | 18041.29 | 3.66% |
| 2025-04-18 | 8.15 | 7.88 | -0.26 | -3.19% | 7.87 | 8.17 | 267258 | 21221.99 | 4.25% |
| 2025-04-17 | 7.99 | 8.14 | 0.10 | 1.24% | 7.95 | 8.26 | 198054 | 16135.15 | 3.15% |
| 2025-04-16 | 8.12 | 8.04 | -0.11 | -1.35% | 7.96 | 8.14 | 201130 | 16172.06 | 3.20% |
| 2025-04-15 | 8.11 | 8.15 | 0.09 | 1.12% | 8.07 | 8.39 | 355957 | 29199.53 | 5.66% |
| 2025-04-14 | 7.96 | 8.06 | 0.14 | 1.77% | 7.96 | 8.12 | 222973 | 17923.59 | 3.55% |
| 2025-04-11 | 7.83 | 7.92 | 0.08 | 1.02% | 7.74 | 8.07 | 255214 | 20339.59 | 4.06% |
| 2025-04-10 | 7.86 | 7.84 | 0.03 | 0.38% | 7.83 | 8.12 | 305076 | 24295.79 | 4.85% |
| 2025-04-09 | 7.65 | 7.81 | -0.09 | -1.14% | 7.11 | 7.90 | 429956 | 31985.41 | 6.84% |
| 2025-04-08 | 7.75 | 7.90 | 0.15 | 1.94% | 7.67 | 8.03 | 365661 | 28746.58 | 5.81% |
| 2025-04-07 | 8.00 | 7.75 | -0.75 | -8.82% | 7.65 | 8.22 | 461736 | 36373.92 | 7.34% |
| 2025-04-03 | 8.24 | 8.50 | 0.14 | 1.67% | 8.20 | 8.63 | 352214 | 29758.62 | 5.60% |
| 2025-04-02 | 8.28 | 8.36 | 0.11 | 1.33% | 8.21 | 8.55 | 334047 | 27990.96 | 5.31% |
| 2025-04-01 | 8.21 | 8.25 | 0.13 | 1.60% | 8.20 | 8.33 | 249203 | 20613.75 | 3.96% |
| 2025-03-31 | 8.31 | 8.12 | -0.18 | -2.17% | 8.00 | 8.35 | 366045 | 29867.14 | 5.82% |
| 2025-03-28 | 8.68 | 8.30 | -0.64 | -7.16% | 8.28 | 8.76 | 664980 | 56184.20 | 10.57% |
| 2025-03-27 | 9.00 | 8.94 | 0.18 | 2.05% | 8.82 | 9.28 | 897076 | 81085.88 | 14.26% |
| 2025-03-26 | 8.76 | 8.76 | -0.24 | -2.67% | 8.61 | 8.97 | 645574 | 56643.88 | 10.27% |
| 2025-03-25 | 8.52 | 9.00 | 0.49 | 5.76% | 8.28 | 9.35 | 986475 | 86298.12 | 15.69% |
| 2025-03-24 | 8.11 | 8.51 | 0.47 | 5.85% | 8.05 | 8.70 | 823763 | 69353.48 | 13.10% |
| 2025-03-21 | 7.93 | 8.04 | 0.05 | 0.63% | 7.93 | 8.11 | 275588 | 22194.32 | 4.38% |
| 2025-03-20 | 7.90 | 7.99 | 0.12 | 1.52% | 7.90 | 8.27 | 337008 | 27238.98 | 5.36% |
| 2025-03-19 | 7.89 | 7.87 | -0.03 | -0.38% | 7.81 | 7.90 | 115228 | 9050.57 | 1.83% |
| 2025-03-18 | 7.91 | 7.90 | 0.00 | 0.00% | 7.84 | 7.95 | 163067 | 12875.30 | 2.59% |
| 2025-03-17 | 7.76 | 7.90 | 0.14 | 1.80% | 7.76 | 7.93 | 242766 | 19124.61 | 3.86% |
| 2025-03-14 | 7.65 | 7.76 | 0.12 | 1.57% | 7.58 | 7.77 | 202604 | 15597.97 | 3.22% |
| 2025-03-13 | 7.77 | 7.64 | -0.14 | -1.80% | 7.56 | 7.77 | 193866 | 14814.30 | 3.08% |
| 2025-03-12 | 7.79 | 7.78 | 0.03 | 0.39% | 7.67 | 7.87 | 235752 | 18302.55 | 3.75% |
| 2025-03-11 | 7.71 | 7.75 | -0.05 | -0.64% | 7.65 | 7.75 | 182569 | 14053.00 | 2.90% |
| 2025-03-10 | 7.86 | 7.80 | -0.04 | -0.51% | 7.72 | 7.88 | 207816 | 16155.37 | 3.30% |
| 2025-03-07 | 7.83 | 7.84 | -0.05 | -0.63% | 7.79 | 8.05 | 296950 | 23501.00 | 4.72% |
| 2025-03-06 | 7.96 | 7.89 | -0.04 | -0.50% | 7.85 | 7.98 | 304097 | 24065.33 | 4.84% |
| 2025-03-05 | 8.03 | 7.93 | -0.17 | -2.10% | 7.73 | 8.07 | 401278 | 31634.57 | 6.38% |
| 2025-03-04 | 8.02 | 8.10 | -0.15 | -1.82% | 7.89 | 8.15 | 556458 | 44502.63 | 8.85% |
| 2025-03-03 | 7.81 | 8.25 | 0.55 | 7.14% | 7.80 | 8.38 | 952224 | 77465.73 | 15.14% |
| 2025-02-28 | 7.47 | 7.70 | 0.19 | 2.53% | 7.44 | 7.83 | 507758 | 39018.65 | 8.07% |
| 2025-02-27 | 7.55 | 7.51 | -0.05 | -0.66% | 7.36 | 7.62 | 192522 | 14413.17 | 3.06% |
| 2025-02-26 | 7.52 | 7.56 | 0.03 | 0.40% | 7.47 | 7.62 | 152046 | 11460.19 | 2.42% |
| 2025-02-25 | 7.61 | 7.53 | -0.11 | -1.44% | 7.51 | 7.64 | 146460 | 11090.28 | 2.33% |
| 2025-02-24 | 7.62 | 7.64 | 0.01 | 0.13% | 7.60 | 7.76 | 206080 | 15809.81 | 3.28% |
| 2025-02-21 | 7.71 | 7.63 | -0.08 | -1.04% | 7.54 | 7.71 | 184570 | 14044.27 | 2.93% |
| 2025-02-20 | 7.56 | 7.71 | 0.14 | 1.85% | 7.51 | 7.74 | 209498 | 16001.46 | 3.33% |
| 2025-02-19 | 7.44 | 7.57 | 0.13 | 1.75% | 7.44 | 7.57 | 165906 | 12450.50 | 2.64% |
| 2025-02-18 | 7.68 | 7.44 | -0.22 | -2.87% | 7.42 | 7.80 | 277903 | 21199.37 | 4.42% |
| 2025-02-17 | 7.62 | 7.66 | 0.04 | 0.52% | 7.53 | 7.81 | 248934 | 19097.52 | 3.96% |
| 2025-02-14 | 7.74 | 7.62 | -0.10 | -1.30% | 7.56 | 7.82 | 269866 | 20653.01 | 4.29% |
| 2025-02-13 | 7.73 | 7.72 | -0.03 | -0.39% | 7.68 | 7.82 | 242581 | 18800.41 | 3.86% |
| 2025-02-12 | 7.57 | 7.75 | 0.18 | 2.38% | 7.51 | 7.88 | 335376 | 25858.75 | 5.33% |
| 2025-02-11 | 7.59 | 7.57 | -0.03 | -0.39% | 7.46 | 7.63 | 216058 | 16317.13 | 3.44% |
| 2025-02-10 | 7.56 | 7.60 | 0.04 | 0.53% | 7.51 | 7.61 | 195019 | 14726.75 | 3.10% |
| 2025-02-07 | 7.42 | 7.56 | 0.15 | 2.02% | 7.37 | 7.67 | 315491 | 23788.28 | 5.02% |
| 2025-02-06 | 7.25 | 7.41 | 0.16 | 2.21% | 7.21 | 7.41 | 195484 | 14371.51 | 3.11% |
| 2025-02-05 | 7.20 | 7.25 | 0.05 | 0.69% | 7.14 | 7.31 | 152970 | 11045.40 | 2.43% |
| 2025-01-27 | 7.25 | 7.20 | -0.04 | -0.55% | 7.20 | 7.46 | 163985 | 11979.89 | 2.61% |
| 2025-01-24 | 7.22 | 7.24 | 0.02 | 0.28% | 7.20 | 7.27 | 134465 | 9728.60 | 2.14% |
| 2025-01-23 | 7.31 | 7.22 | -0.02 | -0.28% | 7.22 | 7.45 | 204305 | 14993.73 | 3.25% |
| 2025-01-22 | 7.29 | 7.24 | -0.09 | -1.23% | 7.20 | 7.35 | 158125 | 11464.06 | 2.51% |
| 2025-01-21 | 7.58 | 7.33 | -0.19 | -2.53% | 7.23 | 7.59 | 288595 | 21155.86 | 4.59% |
| 2025-01-20 | 7.40 | 7.52 | 0.15 | 2.04% | 7.34 | 7.65 | 374152 | 28077.16 | 5.95% |
三维化学(002469)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。
