| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 11.33 | 11.43 | 0.09 | 0.79% | 11.18 | 11.51 | 24669 | 2810.74 | 1.53% | 0.00 |
| 2025-12-12 | 11.58 | 11.34 | -0.22 | -1.90% | 11.31 | 11.70 | 40751 | 4675.08 | 2.53% | 0.00 |
| 2025-12-11 | 12.10 | 11.56 | -0.51 | -4.23% | 11.56 | 12.11 | 52685 | 6181.86 | 3.27% | 0.00 |
| 2025-12-10 | 12.37 | 12.07 | -0.25 | -2.03% | 12.00 | 12.44 | 41398 | 5038.22 | 2.57% | 0.00 |
| 2025-12-09 | 12.37 | 12.32 | -0.01 | -0.08% | 12.16 | 12.45 | 40020 | 4930.90 | 2.48% | 0.00 |
| 2025-12-08 | 12.44 | 12.33 | -0.09 | -0.72% | 12.25 | 12.51 | 43212 | 5328.82 | 2.68% | 1.00 |
| 2025-12-05 | 12.15 | 12.42 | 0.34 | 2.81% | 12.03 | 12.48 | 53145 | 6545.08 | 3.30% | 0.00 |
| 2025-12-04 | 12.19 | 12.08 | -0.14 | -1.15% | 11.90 | 12.24 | 50423 | 6086.36 | 3.13% | 0.00 |
| 2025-12-03 | 12.30 | 12.22 | 0.01 | 0.08% | 12.11 | 12.47 | 73447 | 9017.57 | 4.56% | 0.00 |
| 2025-12-02 | 12.47 | 12.21 | -0.19 | -1.53% | 12.13 | 12.56 | 61135 | 7489.12 | 3.79% | 0.00 |
| 2025-12-01 | 12.22 | 12.40 | 0.46 | 3.85% | 12.00 | 12.64 | 137464 | 16930.49 | 8.53% | 0.00 |
| 2025-11-28 | 12.07 | 11.94 | -0.29 | -2.37% | 11.84 | 12.23 | 101184 | 12083.04 | 6.28% | 17.00 |
| 2025-11-27 | 11.60 | 12.23 | 0.93 | 8.23% | 11.60 | 12.46 | 181774 | 21960.67 | 11.27% | 0.00 |
| 2025-11-26 | 11.62 | 11.30 | -0.28 | -2.42% | 11.30 | 11.66 | 40593 | 4647.11 | 2.52% | 0.00 |
| 2025-11-25 | 11.56 | 11.58 | 0.24 | 2.12% | 11.50 | 11.79 | 44930 | 5215.50 | 2.79% | 0.00 |
| 2025-11-24 | 11.57 | 11.34 | -0.03 | -0.26% | 11.23 | 11.64 | 53280 | 6059.92 | 3.30% | 0.00 |
| 2025-11-21 | 12.00 | 11.37 | -0.89 | -7.26% | 11.25 | 12.13 | 124650 | 14512.81 | 7.73% | 0.00 |
| 2025-11-20 | 12.45 | 12.26 | -0.31 | -2.47% | 12.19 | 12.75 | 119770 | 14927.84 | 7.43% | 2.00 |
| 2025-11-19 | 12.25 | 12.57 | 0.22 | 1.78% | 12.04 | 12.70 | 136471 | 16941.04 | 8.46% | 39.00 |
| 2025-11-18 | 12.56 | 12.35 | -0.21 | -1.67% | 12.19 | 12.68 | 72332 | 8931.08 | 4.49% | 0.00 |
| 2025-11-17 | 12.24 | 12.56 | 0.32 | 2.61% | 12.07 | 12.78 | 111845 | 13925.60 | 6.94% | 0.00 |
| 2025-11-14 | 12.43 | 12.24 | -0.17 | -1.37% | 12.22 | 12.52 | 72649 | 8962.23 | 4.51% | 0.00 |
| 2025-11-13 | 11.98 | 12.41 | 0.43 | 3.59% | 11.98 | 12.65 | 118092 | 14592.21 | 7.32% | 0.00 |
| 2025-11-12 | 12.18 | 11.98 | -0.25 | -2.04% | 11.89 | 12.24 | 59018 | 7073.34 | 3.66% | 0.00 |
| 2025-11-11 | 12.06 | 12.23 | 0.11 | 0.91% | 11.95 | 12.29 | 85490 | 10383.88 | 5.30% | 0.00 |
| 2025-11-10 | 12.36 | 12.12 | -0.06 | -0.49% | 12.09 | 12.42 | 134902 | 16463.60 | 8.37% | 0.00 |
| 2025-11-07 | 11.64 | 12.18 | 0.48 | 4.10% | 11.64 | 12.53 | 201709 | 24645.52 | 12.51% | 0.00 |
| 2025-11-06 | 11.48 | 11.70 | 0.18 | 1.56% | 11.44 | 11.85 | 55231 | 6437.43 | 3.43% | 0.00 |
| 2025-11-05 | 11.35 | 11.52 | 0.07 | 0.61% | 11.35 | 11.57 | 28531 | 3274.20 | 1.77% | 0.00 |
| 2025-11-04 | 11.46 | 11.45 | 0.01 | 0.09% | 11.36 | 11.49 | 26330 | 3006.58 | 1.63% | 0.00 |
| 2025-11-03 | 11.34 | 11.44 | 0.10 | 0.88% | 11.26 | 11.46 | 33497 | 3806.31 | 2.08% | 0.00 |
| 2025-10-31 | 11.20 | 11.34 | 0.11 | 0.98% | 11.20 | 11.43 | 36829 | 4180.15 | 2.28% | 0.00 |
| 2025-10-30 | 11.36 | 11.23 | -0.11 | -0.97% | 11.21 | 11.36 | 23982 | 2702.58 | 1.49% | 0.00 |
| 2025-10-29 | 11.47 | 11.34 | -0.18 | -1.56% | 11.20 | 11.51 | 34770 | 3931.17 | 2.16% | 0.00 |
| 2025-10-28 | 11.36 | 11.52 | 0.17 | 1.50% | 11.31 | 11.54 | 34725 | 3978.11 | 2.15% | 0.00 |
| 2025-10-27 | 11.35 | 11.35 | 0.05 | 0.44% | 11.20 | 11.43 | 36514 | 4140.20 | 2.26% | 0.00 |
| 2025-10-24 | 11.37 | 11.30 | -0.05 | -0.44% | 11.26 | 11.46 | 34714 | 3934.32 | 2.15% | 0.00 |
| 2025-10-23 | 11.30 | 11.35 | -0.02 | -0.18% | 11.20 | 11.38 | 42801 | 4825.87 | 2.65% | 0.00 |
| 2025-10-22 | 11.27 | 11.37 | 0.10 | 0.89% | 11.21 | 11.49 | 44831 | 5106.96 | 2.78% | 0.00 |
| 2025-10-21 | 11.15 | 11.27 | 0.09 | 0.81% | 11.02 | 11.30 | 67487 | 7534.86 | 4.19% | 0.00 |
| 2025-10-20 | 11.29 | 11.18 | -0.50 | -4.28% | 10.83 | 11.38 | 107253 | 11814.70 | 6.65% | 0.00 |
| 2025-10-17 | 11.83 | 11.68 | -0.20 | -1.68% | 11.68 | 11.93 | 31046 | 3658.40 | 1.93% | 0.00 |
| 2025-10-16 | 11.98 | 11.88 | -0.15 | -1.25% | 11.83 | 12.08 | 26395 | 3144.82 | 1.64% | 0.00 |
| 2025-10-15 | 11.95 | 12.03 | 0.10 | 0.84% | 11.88 | 12.07 | 32607 | 3908.30 | 2.02% | 0.00 |
| 2025-10-14 | 11.97 | 11.93 | -0.04 | -0.33% | 11.90 | 12.07 | 33028 | 3959.63 | 2.05% | 0.00 |
| 2025-10-13 | 11.73 | 11.97 | 0.02 | 0.17% | 11.52 | 12.00 | 43264 | 5128.38 | 2.68% | 0.00 |
| 2025-10-10 | 11.82 | 11.95 | 0.16 | 1.36% | 11.75 | 12.04 | 43074 | 5144.44 | 2.67% | 0.00 |
| 2025-10-09 | 11.81 | 11.79 | -0.07 | -0.59% | 11.72 | 11.89 | 39378 | 4652.66 | 2.44% | 0.00 |
| 2025-09-30 | 11.91 | 11.86 | -0.03 | -0.25% | 11.83 | 11.94 | 26387 | 3132.99 | 1.64% | 0.00 |
| 2025-09-29 | 11.75 | 11.89 | 0.14 | 1.19% | 11.59 | 11.94 | 28390 | 3356.01 | 1.76% | 0.00 |
| 2025-09-26 | 11.66 | 11.75 | 0.06 | 0.51% | 11.61 | 11.87 | 25455 | 2992.12 | 1.58% | 0.00 |
| 2025-09-25 | 11.88 | 11.69 | -0.17 | -1.43% | 11.68 | 11.94 | 29470 | 3479.16 | 1.83% | 0.00 |
| 2025-09-24 | 11.69 | 11.86 | 0.14 | 1.19% | 11.63 | 11.87 | 26901 | 3175.62 | 1.67% | 0.00 |
| 2025-09-23 | 11.76 | 11.72 | -0.06 | -0.51% | 11.41 | 11.82 | 39683 | 4599.35 | 2.46% | 0.00 |
| 2025-09-22 | 11.90 | 11.78 | -0.08 | -0.67% | 11.70 | 11.94 | 28612 | 3377.08 | 1.77% | 0.00 |
| 2025-09-19 | 11.97 | 11.86 | -0.11 | -0.92% | 11.79 | 11.97 | 36299 | 4306.39 | 2.25% | 0.00 |
| 2025-09-18 | 12.08 | 11.97 | -0.13 | -1.07% | 11.93 | 12.25 | 50906 | 6154.39 | 3.16% | 0.00 |
| 2025-09-17 | 12.03 | 12.10 | 0.02 | 0.17% | 12.01 | 12.23 | 32542 | 3954.62 | 2.02% | 0.00 |
| 2025-09-16 | 12.06 | 12.08 | 0.02 | 0.17% | 11.89 | 12.10 | 37161 | 4467.71 | 2.30% | 0.00 |
| 2025-09-15 | 12.20 | 12.06 | -0.20 | -1.63% | 12.04 | 12.25 | 32783 | 3962.82 | 2.03% | 0.00 |
| 2025-09-12 | 12.19 | 12.26 | 0.06 | 0.49% | 12.14 | 12.28 | 42057 | 5140.81 | 2.61% | 0.00 |
| 2025-09-11 | 12.16 | 12.20 | 0.05 | 0.41% | 12.00 | 12.25 | 47256 | 5730.01 | 2.93% | 0.00 |
| 2025-09-10 | 12.28 | 12.15 | -0.06 | -0.49% | 12.07 | 12.29 | 33503 | 4074.30 | 2.08% | 0.00 |
| 2025-09-09 | 12.30 | 12.21 | -0.13 | -1.05% | 12.14 | 12.43 | 38519 | 4729.81 | 2.39% | 0.00 |
| 2025-09-08 | 12.37 | 12.34 | 0.07 | 0.57% | 12.17 | 12.38 | 43375 | 5326.74 | 2.69% | 4.00 |
| 2025-09-05 | 11.96 | 12.27 | 0.38 | 3.20% | 11.86 | 12.29 | 52982 | 6428.58 | 3.29% | 0.00 |
| 2025-09-04 | 11.81 | 11.89 | 0.08 | 0.68% | 11.73 | 12.08 | 53212 | 6360.35 | 3.30% | 0.00 |
| 2025-09-03 | 12.19 | 11.81 | -0.34 | -2.80% | 11.79 | 12.23 | 45025 | 5401.91 | 2.79% | 0.00 |
| 2025-09-02 | 12.25 | 12.15 | -0.13 | -1.06% | 11.97 | 12.30 | 60853 | 7351.98 | 3.77% | 0.00 |
| 2025-09-01 | 12.32 | 12.28 | -0.09 | -0.73% | 12.22 | 12.50 | 49548 | 6126.94 | 3.07% | 0.00 |
| 2025-08-29 | 12.25 | 12.37 | 0.09 | 0.73% | 12.21 | 12.48 | 68174 | 8429.14 | 4.23% | 0.00 |
| 2025-08-28 | 12.45 | 12.28 | -0.03 | -0.24% | 11.95 | 12.58 | 84092 | 10283.69 | 5.22% | 15.00 |
| 2025-08-27 | 12.78 | 12.31 | -0.52 | -4.05% | 12.31 | 12.86 | 88006 | 11072.29 | 5.46% | 0.00 |
| 2025-08-26 | 12.72 | 12.83 | 0.08 | 0.63% | 12.63 | 12.98 | 59598 | 7643.60 | 3.70% | 0.00 |
| 2025-08-25 | 12.81 | 12.75 | -0.06 | -0.47% | 12.69 | 12.88 | 62260 | 7946.58 | 3.86% | 0.00 |
| 2025-08-22 | 12.95 | 12.81 | -0.13 | -1.00% | 12.68 | 12.95 | 66865 | 8534.75 | 4.15% | 100.00 |
| 2025-08-21 | 13.10 | 12.94 | -0.14 | -1.07% | 12.85 | 13.12 | 63278 | 8196.29 | 3.92% | 0.00 |
| 2025-08-20 | 13.24 | 13.08 | 0.00 | 0.00% | 12.88 | 13.24 | 83795 | 10939.54 | 5.20% | 0.00 |
| 2025-08-19 | 13.00 | 13.08 | 0.20 | 1.55% | 12.88 | 13.15 | 128069 | 16696.60 | 7.94% | 10.00 |
| 2025-08-18 | 13.07 | 12.88 | -0.09 | -0.69% | 12.82 | 13.19 | 114895 | 14881.95 | 7.13% | 0.00 |
晨化股份(300610)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。
