| 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 | 4.11 | 4.08 | -0.12 | -2.86% | 3.91 | 4.25 | 2831310 | 114890.84 | 16.10% |
| 2025-10-23 | 4.46 | 4.20 | -0.26 | -5.83% | 4.13 | 4.72 | 3738827 | 165377.81 | 21.26% |
| 2025-10-22 | 4.40 | 4.46 | 0.41 | 10.12% | 4.32 | 4.46 | 1992650 | 88409.58 | 11.33% |
| 2025-10-21 | 3.83 | 4.05 | 0.37 | 10.05% | 3.81 | 4.05 | 853412 | 34156.19 | 4.85% |
| 2025-10-20 | 3.50 | 3.68 | 0.17 | 4.84% | 3.49 | 3.70 | 387131 | 13787.71 | 2.20% |
| 2025-10-17 | 3.56 | 3.51 | -0.06 | -1.68% | 3.50 | 3.58 | 247342 | 8735.24 | 1.41% |
| 2025-10-16 | 3.64 | 3.57 | -0.08 | -2.19% | 3.56 | 3.65 | 322858 | 11567.15 | 1.84% |
| 2025-10-15 | 3.64 | 3.65 | 0.00 | 0.00% | 3.60 | 3.68 | 320647 | 11655.07 | 1.82% |
| 2025-10-14 | 3.63 | 3.65 | 0.03 | 0.83% | 3.62 | 3.72 | 436737 | 16027.75 | 2.48% |
| 2025-10-13 | 3.56 | 3.62 | -0.06 | -1.63% | 3.49 | 3.63 | 307986 | 11025.48 | 1.75% |
| 2025-10-10 | 3.65 | 3.68 | 0.01 | 0.27% | 3.62 | 3.71 | 358228 | 13178.87 | 2.04% |
| 2025-10-09 | 3.69 | 3.67 | 0.08 | 2.23% | 3.63 | 3.69 | 335448 | 12273.66 | 1.91% |
| 2025-09-30 | 3.57 | 3.59 | 0.02 | 0.56% | 3.57 | 3.61 | 214721 | 7717.66 | 1.22% |
| 2025-09-29 | 3.58 | 3.57 | -0.02 | -0.56% | 3.50 | 3.59 | 305032 | 10846.88 | 1.73% |
| 2025-09-26 | 3.64 | 3.59 | -0.05 | -1.37% | 3.58 | 3.65 | 304372 | 10995.60 | 1.73% |
| 2025-09-25 | 3.70 | 3.64 | -0.10 | -2.67% | 3.63 | 3.73 | 402908 | 14780.64 | 2.29% |
| 2025-09-24 | 3.58 | 3.74 | 0.15 | 4.18% | 3.53 | 3.78 | 641518 | 23486.05 | 3.65% |
| 2025-09-23 | 3.74 | 3.59 | -0.19 | -5.03% | 3.54 | 3.77 | 762013 | 27554.61 | 4.33% |
| 2025-09-22 | 3.95 | 3.78 | -0.22 | -5.50% | 3.75 | 3.95 | 998958 | 37939.09 | 5.68% |
| 2025-09-19 | 4.05 | 4.00 | -0.10 | -2.44% | 3.98 | 4.18 | 1216410 | 49416.62 | 6.92% |
| 2025-09-18 | 3.97 | 4.10 | 0.18 | 4.59% | 3.95 | 4.30 | 2272177 | 92707.84 | 12.92% |
| 2025-09-17 | 3.87 | 3.92 | 0.00 | 0.00% | 3.83 | 3.99 | 900784 | 35167.84 | 5.12% |
| 2025-09-16 | 3.90 | 3.92 | 0.02 | 0.51% | 3.86 | 3.92 | 750304 | 29210.63 | 4.27% |
| 2025-09-15 | 3.84 | 3.90 | 0.06 | 1.56% | 3.78 | 3.91 | 707628 | 27231.56 | 4.02% |
| 2025-09-12 | 3.73 | 3.84 | 0.10 | 2.67% | 3.71 | 3.91 | 946165 | 36311.87 | 5.38% |
| 2025-09-11 | 3.68 | 3.74 | 0.07 | 1.91% | 3.63 | 3.74 | 429052 | 15834.95 | 2.44% |
| 2025-09-10 | 3.66 | 3.67 | 0.00 | 0.00% | 3.63 | 3.70 | 266694 | 9784.54 | 1.52% |
| 2025-09-09 | 3.73 | 3.67 | -0.07 | -1.87% | 3.66 | 3.74 | 359546 | 13272.94 | 2.04% |
| 2025-09-08 | 3.77 | 3.74 | -0.03 | -0.80% | 3.71 | 3.78 | 324582 | 12131.76 | 1.85% |
| 2025-09-05 | 3.67 | 3.77 | 0.10 | 2.72% | 3.64 | 3.77 | 399756 | 14837.36 | 2.27% |
| 2025-09-04 | 3.70 | 3.67 | -0.04 | -1.08% | 3.61 | 3.74 | 479174 | 17724.98 | 2.72% |
| 2025-09-03 | 3.82 | 3.71 | -0.11 | -2.88% | 3.69 | 3.89 | 617734 | 23371.45 | 3.51% |
| 2025-09-02 | 3.83 | 3.82 | -0.01 | -0.26% | 3.76 | 3.87 | 595220 | 22694.07 | 3.38% |
| 2025-09-01 | 3.79 | 3.83 | 0.05 | 1.32% | 3.77 | 3.87 | 508992 | 19508.40 | 2.89% |
| 2025-08-29 | 3.82 | 3.78 | -0.07 | -1.82% | 3.77 | 3.85 | 449928 | 17098.13 | 2.56% |
| 2025-08-28 | 3.84 | 3.85 | -0.02 | -0.52% | 3.70 | 3.90 | 870987 | 33130.23 | 4.95% |
| 2025-08-27 | 4.02 | 3.87 | -0.18 | -4.44% | 3.86 | 4.02 | 1179720 | 46495.20 | 6.71% |
| 2025-08-26 | 4.04 | 4.05 | 0.01 | 0.25% | 3.94 | 4.09 | 1192188 | 47979.17 | 6.78% |
| 2025-08-25 | 3.95 | 4.04 | 0.09 | 2.28% | 3.93 | 4.08 | 1291222 | 51882.66 | 7.34% |
| 2025-08-22 | 3.89 | 3.95 | 0.03 | 0.77% | 3.88 | 4.02 | 986340 | 38895.27 | 5.61% |
| 2025-08-21 | 3.91 | 3.92 | 0.01 | 0.26% | 3.89 | 3.98 | 875683 | 34394.48 | 4.98% |
| 2025-08-20 | 3.87 | 3.91 | 0.01 | 0.26% | 3.82 | 3.91 | 630648 | 24380.75 | 4.07% |
| 2025-08-19 | 3.89 | 3.90 | 0.01 | 0.26% | 3.84 | 3.93 | 706034 | 27425.94 | 4.56% |
| 2025-08-18 | 3.78 | 3.89 | 0.11 | 2.91% | 3.75 | 3.91 | 833488 | 32208.49 | 5.38% |
| 2025-08-15 | 3.72 | 3.78 | 0.05 | 1.34% | 3.71 | 3.79 | 451141 | 16938.70 | 2.91% |
| 2025-08-14 | 3.88 | 3.73 | -0.14 | -3.62% | 3.73 | 3.88 | 810416 | 30826.26 | 5.23% |
| 2025-08-13 | 3.90 | 3.87 | -0.02 | -0.51% | 3.86 | 3.92 | 560630 | 21746.01 | 3.62% |
| 2025-08-12 | 3.96 | 3.89 | -0.07 | -1.77% | 3.88 | 3.96 | 614591 | 23971.26 | 3.97% |
| 2025-08-11 | 4.00 | 3.96 | -0.02 | -0.50% | 3.90 | 4.01 | 999308 | 39470.34 | 6.45% |
| 2025-08-08 | 3.83 | 3.98 | 0.16 | 4.19% | 3.79 | 4.05 | 1821840 | 71716.45 | 11.76% |
| 2025-08-07 | 3.84 | 3.82 | -0.03 | -0.78% | 3.79 | 3.85 | 649706 | 24782.85 | 4.19% |
| 2025-08-06 | 3.83 | 3.85 | 0.01 | 0.26% | 3.80 | 3.86 | 685967 | 26289.98 | 4.43% |
| 2025-08-05 | 3.84 | 3.84 | -0.02 | -0.52% | 3.82 | 3.90 | 687952 | 26493.13 | 4.44% |
| 2025-08-04 | 3.91 | 3.86 | -0.07 | -1.78% | 3.82 | 3.92 | 781171 | 30090.50 | 5.04% |
| 2025-08-01 | 3.88 | 3.93 | 0.02 | 0.51% | 3.85 | 3.93 | 938684 | 36524.15 | 6.06% |
| 2025-07-31 | 3.97 | 3.91 | -0.04 | -1.01% | 3.90 | 4.03 | 1196302 | 47340.36 | 7.72% |
| 2025-07-30 | 4.00 | 3.95 | -0.11 | -2.71% | 3.91 | 4.09 | 1460376 | 58121.52 | 9.43% |
| 2025-07-29 | 4.14 | 4.06 | -0.03 | -0.73% | 3.94 | 4.16 | 2432849 | 98375.68 | 15.71% |
| 2025-07-28 | 4.21 | 4.09 | -0.42 | -9.31% | 4.07 | 4.34 | 2916117 | 121310.91 | 18.83% |
| 2025-07-25 | 5.02 | 4.51 | -0.50 | -9.98% | 4.51 | 5.18 | 4558964 | 217407.31 | 29.43% |
| 2025-07-24 | 4.57 | 5.01 | 0.46 | 10.11% | 4.30 | 5.01 | 4259295 | 205126.95 | 27.50% |
| 2025-07-23 | 5.07 | 4.55 | -0.06 | -1.30% | 4.40 | 5.07 | 3138673 | 148927.70 | 20.26% |
| 2025-07-22 | 4.61 | 4.61 | 0.42 | 10.02% | 4.61 | 4.61 | 183059 | 8439.00 | 1.18% |
| 2025-07-21 | 4.10 | 4.19 | 0.38 | 9.97% | 4.00 | 4.19 | 1057733 | 44023.56 | 6.83% |
| 2025-07-18 | 3.75 | 3.81 | 0.12 | 3.25% | 3.70 | 4.05 | 3048170 | 117606.40 | 19.68% |
| 2025-07-17 | 3.48 | 3.69 | 0.34 | 10.15% | 3.47 | 3.69 | 1304995 | 47859.16 | 8.42% |
| 2025-07-16 | 3.36 | 3.35 | 0.02 | 0.60% | 3.32 | 3.37 | 322665 | 10795.88 | 2.08% |
| 2025-07-15 | 3.40 | 3.33 | -0.09 | -2.63% | 3.31 | 3.42 | 506373 | 16946.41 | 3.27% |
| 2025-07-14 | 3.49 | 3.42 | -0.11 | -3.12% | 3.41 | 3.50 | 515169 | 17711.07 | 3.33% |
| 2025-07-11 | 3.53 | 3.53 | 0.00 | 0.00% | 3.48 | 3.61 | 496521 | 17467.19 | 3.21% |
| 2025-07-10 | 3.50 | 3.53 | -0.01 | -0.28% | 3.46 | 3.55 | 700282 | 24521.81 | 4.52% |
| 2025-07-09 | 3.60 | 3.54 | -0.07 | -1.94% | 3.51 | 3.65 | 862572 | 30789.19 | 5.57% |
| 2025-07-08 | 3.70 | 3.61 | -0.09 | -2.43% | 3.57 | 3.70 | 1031063 | 37181.81 | 6.66% |
| 2025-07-07 | 3.52 | 3.70 | 0.19 | 5.41% | 3.43 | 3.75 | 1447578 | 52596.75 | 9.35% |
| 2025-07-04 | 3.49 | 3.51 | -0.02 | -0.57% | 3.45 | 3.71 | 1211182 | 43141.70 | 7.82% |
| 2025-07-03 | 3.39 | 3.53 | 0.14 | 4.13% | 3.37 | 3.72 | 1711970 | 60925.78 | 11.05% |
| 2025-07-02 | 3.38 | 3.39 | 0.01 | 0.30% | 3.33 | 3.43 | 559956 | 18957.54 | 3.61% |
| 2025-07-01 | 3.43 | 3.38 | -0.04 | -1.17% | 3.35 | 3.43 | 493607 | 16724.92 | 3.19% |
| 2025-06-30 | 3.43 | 3.42 | 0.02 | 0.59% | 3.38 | 3.44 | 566064 | 19314.34 | 3.65% |
| 2025-06-27 | 3.43 | 3.40 | -0.01 | -0.29% | 3.38 | 3.46 | 814264 | 27794.95 | 5.26% |
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。
