| 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 | 2.94 | 3.01 | 0.08 | 2.73% | 2.92 | 3.02 | 203812 | 6084.82 | 1.16% |
| 2026-03-24 | 2.95 | 2.93 | 0.06 | 2.09% | 2.85 | 2.96 | 200404 | 5818.40 | 1.14% |
| 2026-03-23 | 3.07 | 2.87 | -0.23 | -7.42% | 2.83 | 3.07 | 300876 | 8857.08 | 1.71% |
| 2026-03-20 | 3.18 | 3.10 | -0.09 | -2.82% | 3.10 | 3.20 | 192646 | 6024.66 | 1.10% |
| 2026-03-19 | 3.22 | 3.19 | -0.06 | -1.85% | 3.18 | 3.24 | 158279 | 5066.79 | 0.90% |
| 2026-03-18 | 3.28 | 3.25 | -0.04 | -1.22% | 3.22 | 3.29 | 188160 | 6090.51 | 1.07% |
| 2026-03-17 | 3.28 | 3.29 | 0.03 | 0.92% | 3.28 | 3.37 | 300753 | 9988.50 | 1.71% |
| 2026-03-16 | 3.28 | 3.26 | -0.02 | -0.61% | 3.24 | 3.31 | 181030 | 5910.68 | 1.03% |
| 2026-03-13 | 3.26 | 3.28 | 0.01 | 0.31% | 3.25 | 3.31 | 188236 | 6183.20 | 1.07% |
| 2026-03-12 | 3.29 | 3.27 | -0.02 | -0.61% | 3.27 | 3.31 | 153908 | 5059.66 | 0.88% |
| 2026-03-11 | 3.32 | 3.29 | -0.02 | -0.60% | 3.27 | 3.32 | 152503 | 5016.82 | 0.87% |
| 2026-03-10 | 3.30 | 3.31 | 0.01 | 0.30% | 3.30 | 3.33 | 139006 | 4606.74 | 0.79% |
| 2026-03-09 | 3.30 | 3.30 | -0.02 | -0.60% | 3.25 | 3.34 | 195688 | 6428.43 | 1.11% |
| 2026-03-06 | 3.26 | 3.32 | 0.05 | 1.53% | 3.24 | 3.32 | 189688 | 6254.73 | 1.08% |
| 2026-03-05 | 3.25 | 3.27 | 0.06 | 1.87% | 3.24 | 3.29 | 160636 | 5244.06 | 0.91% |
| 2026-03-04 | 3.21 | 3.21 | -0.03 | -0.93% | 3.17 | 3.24 | 154524 | 4959.33 | 0.88% |
| 2026-03-03 | 3.32 | 3.24 | -0.09 | -2.70% | 3.23 | 3.32 | 265122 | 8646.85 | 1.51% |
| 2026-03-02 | 3.37 | 3.33 | -0.09 | -2.63% | 3.28 | 3.38 | 401805 | 13347.76 | 2.28% |
| 2026-02-27 | 3.38 | 3.42 | 0.03 | 0.88% | 3.37 | 3.43 | 188320 | 6409.52 | 1.07% |
| 2026-02-26 | 3.42 | 3.39 | -0.03 | -0.88% | 3.36 | 3.43 | 229842 | 7786.76 | 1.31% |
| 2026-02-25 | 3.41 | 3.42 | 0.02 | 0.59% | 3.39 | 3.44 | 210267 | 7205.14 | 1.20% |
| 2026-02-24 | 3.39 | 3.40 | 0.04 | 1.19% | 3.37 | 3.42 | 192593 | 6547.33 | 1.10% |
| 2026-02-13 | 3.36 | 3.36 | 0.02 | 0.60% | 3.35 | 3.42 | 198153 | 6698.38 | 1.13% |
| 2026-02-12 | 3.39 | 3.34 | -0.06 | -1.76% | 3.34 | 3.40 | 220604 | 7404.35 | 1.25% |
| 2026-02-11 | 3.44 | 3.40 | -0.06 | -1.73% | 3.39 | 3.46 | 244971 | 8389.15 | 1.39% |
| 2026-02-10 | 3.43 | 3.46 | 0.03 | 0.87% | 3.41 | 3.47 | 231364 | 7974.38 | 1.32% |
| 2026-02-09 | 3.39 | 3.43 | 0.04 | 1.18% | 3.39 | 3.43 | 167004 | 5707.15 | 0.95% |
| 2026-02-06 | 3.38 | 3.39 | 0.00 | 0.00% | 3.36 | 3.41 | 186340 | 6310.53 | 1.06% |
| 2026-02-05 | 3.41 | 3.39 | -0.03 | -0.88% | 3.39 | 3.42 | 167879 | 5713.22 | 0.95% |
| 2026-02-04 | 3.38 | 3.42 | 0.02 | 0.59% | 3.37 | 3.43 | 258102 | 8784.77 | 1.47% |
| 2026-02-03 | 3.38 | 3.40 | 0.06 | 1.80% | 3.36 | 3.43 | 208027 | 7054.75 | 1.18% |
| 2026-02-02 | 3.38 | 3.34 | -0.07 | -2.05% | 3.34 | 3.41 | 279006 | 9410.57 | 1.59% |
| 2026-01-30 | 3.45 | 3.41 | -0.03 | -0.87% | 3.39 | 3.46 | 268266 | 9162.28 | 1.53% |
| 2026-01-29 | 3.48 | 3.44 | -0.07 | -1.99% | 3.43 | 3.50 | 351859 | 12173.48 | 2.00% |
| 2026-01-28 | 3.49 | 3.51 | 0.01 | 0.29% | 3.47 | 3.54 | 269578 | 9464.44 | 1.53% |
| 2026-01-27 | 3.52 | 3.50 | -0.04 | -1.13% | 3.43 | 3.53 | 332060 | 11557.23 | 1.89% |
| 2026-01-26 | 3.64 | 3.54 | -0.10 | -2.75% | 3.51 | 3.64 | 408786 | 14561.67 | 2.32% |
| 2026-01-23 | 3.61 | 3.64 | 0.00 | 0.00% | 3.57 | 3.65 | 432523 | 15644.36 | 2.46% |
| 2026-01-22 | 3.55 | 3.64 | 0.09 | 2.54% | 3.53 | 3.69 | 472521 | 17163.23 | 2.69% |
| 2026-01-21 | 3.52 | 3.55 | 0.00 | 0.00% | 3.48 | 3.58 | 314353 | 11108.19 | 1.79% |
| 2026-01-20 | 3.56 | 3.55 | -0.02 | -0.56% | 3.53 | 3.60 | 340987 | 12125.20 | 1.94% |
| 2026-01-19 | 3.63 | 3.57 | -0.09 | -2.46% | 3.56 | 3.66 | 491580 | 17567.36 | 2.80% |
| 2026-01-16 | 3.66 | 3.66 | 0.03 | 0.83% | 3.66 | 3.73 | 464734 | 17114.23 | 2.64% |
| 2026-01-15 | 3.76 | 3.63 | -0.20 | -5.22% | 3.62 | 3.77 | 837720 | 30747.94 | 4.76% |
| 2026-01-14 | 3.79 | 3.83 | -0.03 | -0.78% | 3.75 | 3.98 | 1469474 | 56503.12 | 8.36% |
| 2026-01-13 | 3.69 | 3.86 | 0.18 | 4.89% | 3.61 | 3.91 | 1624489 | 61149.00 | 9.24% |
| 2026-01-12 | 3.63 | 3.68 | 0.07 | 1.94% | 3.60 | 3.73 | 1077377 | 39562.80 | 6.13% |
| 2026-01-09 | 3.72 | 3.61 | -0.11 | -2.96% | 3.61 | 3.73 | 1588748 | 58023.01 | 9.03% |
| 2026-01-08 | 3.37 | 3.72 | 0.34 | 10.06% | 3.36 | 3.72 | 1261290 | 46320.49 | 7.17% |
| 2026-01-07 | 3.43 | 3.38 | -0.05 | -1.46% | 3.36 | 3.44 | 319919 | 10828.00 | 1.82% |
| 2026-01-06 | 3.35 | 3.43 | 0.07 | 2.08% | 3.34 | 3.43 | 363358 | 12369.98 | 2.07% |
| 2026-01-05 | 3.34 | 3.36 | 0.02 | 0.60% | 3.32 | 3.36 | 213986 | 7150.39 | 1.22% |
| 2025-12-31 | 3.33 | 3.34 | 0.01 | 0.30% | 3.30 | 3.35 | 159844 | 5313.42 | 0.91% |
| 2025-12-30 | 3.38 | 3.33 | -0.05 | -1.48% | 3.32 | 3.38 | 236712 | 7909.83 | 1.35% |
| 2025-12-29 | 3.37 | 3.38 | 0.00 | 0.00% | 3.35 | 3.40 | 196122 | 6618.32 | 1.12% |
| 2025-12-26 | 3.43 | 3.38 | -0.03 | -0.88% | 3.36 | 3.44 | 213301 | 7218.91 | 1.21% |
| 2025-12-25 | 3.36 | 3.41 | 0.07 | 2.10% | 3.34 | 3.42 | 289625 | 9823.21 | 1.65% |
| 2025-12-24 | 3.32 | 3.34 | 0.02 | 0.60% | 3.30 | 3.34 | 154730 | 5147.90 | 0.88% |
| 2025-12-23 | 3.38 | 3.32 | -0.07 | -2.06% | 3.31 | 3.39 | 208956 | 6983.86 | 1.19% |
| 2025-12-22 | 3.40 | 3.39 | 0.01 | 0.30% | 3.37 | 3.42 | 205932 | 6983.56 | 1.17% |
| 2025-12-19 | 3.29 | 3.38 | 0.09 | 2.74% | 3.28 | 3.40 | 297050 | 9973.24 | 1.69% |
| 2025-12-18 | 3.28 | 3.29 | -0.02 | -0.60% | 3.28 | 3.34 | 193350 | 6406.51 | 1.10% |
| 2025-12-17 | 3.30 | 3.31 | 0.00 | 0.00% | 3.23 | 3.32 | 255318 | 8361.85 | 1.45% |
| 2025-12-16 | 3.36 | 3.31 | -0.06 | -1.78% | 3.31 | 3.36 | 213151 | 7084.33 | 1.21% |
| 2025-12-15 | 3.35 | 3.37 | -0.01 | -0.30% | 3.32 | 3.40 | 177577 | 5985.78 | 1.01% |
| 2025-12-12 | 3.37 | 3.38 | 0.01 | 0.30% | 3.35 | 3.40 | 168417 | 5695.56 | 0.96% |
| 2025-12-11 | 3.46 | 3.37 | -0.10 | -2.88% | 3.37 | 3.47 | 294968 | 10041.27 | 1.68% |
| 2025-12-10 | 3.46 | 3.47 | 0.00 | 0.00% | 3.42 | 3.47 | 235040 | 8102.19 | 1.34% |
| 2025-12-09 | 3.50 | 3.47 | -0.05 | -1.42% | 3.46 | 3.52 | 219743 | 7657.61 | 1.25% |
| 2025-12-08 | 3.52 | 3.52 | -0.01 | -0.28% | 3.51 | 3.55 | 203207 | 7159.70 | 1.16% |
| 2025-12-05 | 3.47 | 3.53 | 0.05 | 1.44% | 3.45 | 3.54 | 238156 | 8341.85 | 1.35% |
| 2025-12-04 | 3.51 | 3.48 | -0.04 | -1.14% | 3.46 | 3.54 | 227922 | 7964.38 | 1.30% |
| 2025-12-03 | 3.56 | 3.52 | -0.05 | -1.40% | 3.50 | 3.57 | 276494 | 9750.49 | 1.57% |
| 2025-12-02 | 3.58 | 3.57 | -0.02 | -0.56% | 3.53 | 3.60 | 236012 | 8408.58 | 1.34% |
| 2025-12-01 | 3.58 | 3.59 | 0.00 | 0.00% | 3.57 | 3.60 | 207211 | 7429.18 | 1.18% |
| 2025-11-28 | 3.54 | 3.59 | 0.04 | 1.13% | 3.51 | 3.60 | 217747 | 7753.13 | 1.24% |
| 2025-11-27 | 3.57 | 3.55 | -0.03 | -0.84% | 3.54 | 3.58 | 216988 | 7727.96 | 1.23% |
| 2025-11-26 | 3.61 | 3.58 | -0.02 | -0.56% | 3.56 | 3.66 | 303286 | 10961.40 | 1.72% |
| 2025-11-25 | 3.59 | 3.60 | 0.01 | 0.28% | 3.57 | 3.62 | 256606 | 9237.25 | 1.46% |
| 2025-11-24 | 3.53 | 3.59 | 0.07 | 1.99% | 3.53 | 3.61 | 309227 | 11038.12 | 1.76% |
中化岩土(002542)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。
