| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-27 | 11.00 | 11.20 | 0.18 | 1.63% | 10.88 | 11.24 | 48890 | 5407.74 | 3.03% | 0.00 |
| 2025-05-26 | 11.07 | 11.02 | -0.06 | -0.54% | 10.91 | 11.13 | 39674 | 4371.04 | 2.46% | 0.00 |
| 2025-05-23 | 10.94 | 11.08 | 0.11 | 1.00% | 10.91 | 11.30 | 57455 | 6398.92 | 3.56% | 0.00 |
| 2025-05-22 | 11.25 | 10.97 | -0.24 | -2.14% | 10.92 | 11.33 | 66965 | 7426.98 | 4.15% | 0.00 |
| 2025-05-21 | 11.25 | 11.21 | -0.11 | -0.97% | 11.16 | 11.31 | 45993 | 5164.11 | 2.85% | 0.00 |
| 2025-05-20 | 11.36 | 11.32 | -0.11 | -0.96% | 11.23 | 11.45 | 51536 | 5827.08 | 3.20% | 0.00 |
| 2025-05-19 | 11.46 | 11.43 | 0.16 | 1.42% | 11.20 | 11.46 | 68401 | 7766.54 | 4.24% | 0.00 |
| 2025-05-16 | 11.14 | 11.27 | -0.03 | -0.27% | 11.14 | 11.40 | 79811 | 9004.72 | 4.95% | 0.00 |
| 2025-05-15 | 11.24 | 11.30 | 0.12 | 1.07% | 11.23 | 11.76 | 126754 | 14552.95 | 7.86% | 0.00 |
| 2025-05-14 | 11.40 | 11.18 | -0.30 | -2.61% | 11.16 | 11.43 | 97135 | 10933.54 | 6.02% | 0.00 |
| 2025-05-13 | 11.38 | 11.48 | 0.14 | 1.23% | 11.21 | 11.75 | 115107 | 13156.82 | 7.14% | 0.00 |
| 2025-05-12 | 11.16 | 11.34 | 0.16 | 1.43% | 11.06 | 11.57 | 113677 | 12846.21 | 7.05% | 0.00 |
| 2025-05-09 | 11.10 | 11.18 | 0.01 | 0.09% | 10.87 | 11.36 | 98423 | 10924.02 | 6.10% | 50.00 |
| 2025-05-08 | 10.88 | 11.17 | 0.09 | 0.81% | 10.73 | 11.24 | 136417 | 15071.46 | 8.46% | 2.00 |
| 2025-05-07 | 10.60 | 11.08 | 0.52 | 4.92% | 10.60 | 11.16 | 154496 | 16806.23 | 9.58% | 6.00 |
| 2025-05-06 | 10.40 | 10.56 | 0.17 | 1.64% | 10.40 | 10.61 | 61868 | 6506.62 | 3.84% | 15.00 |
| 2025-04-30 | 10.58 | 10.39 | -0.23 | -2.17% | 10.34 | 10.62 | 63051 | 6562.53 | 3.91% | 0.00 |
| 2025-04-29 | 10.38 | 10.62 | 0.32 | 3.11% | 10.35 | 10.73 | 82297 | 8698.08 | 5.10% | 0.00 |
| 2025-04-28 | 10.30 | 10.30 | -0.05 | -0.48% | 10.00 | 10.34 | 49823 | 5085.01 | 3.09% | 0.00 |
| 2025-04-25 | 10.31 | 10.35 | -0.03 | -0.29% | 10.24 | 10.42 | 60502 | 6254.32 | 3.75% | 0.00 |
| 2025-04-24 | 10.40 | 10.38 | 0.00 | 0.00% | 10.24 | 10.59 | 74426 | 7727.81 | 4.62% | 0.00 |
| 2025-04-23 | 10.35 | 10.38 | 0.03 | 0.29% | 10.18 | 10.43 | 85501 | 8844.48 | 5.30% | 0.00 |
| 2025-04-22 | 10.33 | 10.35 | -0.07 | -0.67% | 10.15 | 10.39 | 90448 | 9290.95 | 5.61% | 0.00 |
| 2025-04-21 | 10.52 | 10.42 | -0.10 | -0.95% | 10.27 | 10.56 | 123823 | 12818.61 | 7.68% | 1.00 |
| 2025-04-18 | 10.05 | 10.52 | 0.53 | 5.31% | 10.05 | 10.64 | 180391 | 18744.79 | 11.19% | 46.00 |
| 2025-04-17 | 9.85 | 9.99 | -0.17 | -1.67% | 9.83 | 10.26 | 136687 | 13732.77 | 8.48% | 0.00 |
| 2025-04-16 | 9.68 | 10.16 | 0.52 | 5.39% | 9.52 | 10.88 | 186415 | 18964.51 | 11.56% | 0.00 |
| 2025-04-15 | 9.43 | 9.64 | 0.16 | 1.69% | 9.43 | 9.68 | 45302 | 4330.12 | 2.81% | 0.00 |
| 2025-04-14 | 9.46 | 9.48 | 0.20 | 2.16% | 9.41 | 9.58 | 33200 | 3150.44 | 2.06% | 0.00 |
| 2025-04-11 | 9.20 | 9.28 | 0.06 | 0.65% | 9.12 | 9.40 | 44053 | 4101.78 | 2.73% | 0.00 |
| 2025-04-10 | 9.22 | 9.22 | 0.16 | 1.77% | 9.22 | 9.49 | 67688 | 6328.53 | 4.20% | 0.00 |
| 2025-04-09 | 8.83 | 9.06 | 0.20 | 2.26% | 8.03 | 9.14 | 89775 | 7745.13 | 5.57% | 0.00 |
| 2025-04-08 | 8.71 | 8.86 | 0.31 | 3.63% | 8.67 | 9.30 | 87315 | 7781.31 | 5.42% | 0.00 |
| 2025-04-07 | 9.60 | 8.55 | -2.05 | -19.34% | 8.48 | 9.88 | 139452 | 12613.94 | 8.65% | 0.00 |
| 2025-04-03 | 10.64 | 10.60 | -0.20 | -1.85% | 10.31 | 10.78 | 93447 | 9879.36 | 5.80% | 0.00 |
| 2025-04-02 | 10.65 | 10.80 | 0.28 | 2.66% | 10.60 | 11.20 | 120126 | 12997.58 | 7.45% | 0.00 |
| 2025-04-01 | 10.45 | 10.52 | 0.27 | 2.63% | 10.26 | 10.62 | 96236 | 10089.98 | 5.97% | 0.00 |
| 2025-03-31 | 10.36 | 10.25 | -0.32 | -3.03% | 9.95 | 10.42 | 128154 | 13036.24 | 7.95% | 0.00 |
| 2025-03-28 | 11.17 | 10.57 | -0.95 | -8.25% | 10.50 | 11.30 | 221912 | 24006.45 | 13.76% | 50.00 |
| 2025-03-27 | 10.83 | 11.52 | 0.65 | 5.98% | 10.83 | 12.44 | 289635 | 33497.66 | 17.96% | 0.00 |
| 2025-03-26 | 10.56 | 10.87 | 0.21 | 1.97% | 10.25 | 10.96 | 113927 | 12269.66 | 7.07% | 0.00 |
| 2025-03-25 | 10.29 | 10.66 | 0.31 | 3.00% | 10.19 | 10.84 | 82621 | 8709.55 | 5.12% | 0.00 |
| 2025-03-24 | 10.40 | 10.35 | -0.13 | -1.24% | 10.15 | 10.57 | 57098 | 5890.62 | 3.54% | 0.00 |
| 2025-03-21 | 10.63 | 10.48 | -0.11 | -1.04% | 10.38 | 10.64 | 45472 | 4768.67 | 2.82% | 0.00 |
| 2025-03-20 | 10.62 | 10.59 | -0.01 | -0.09% | 10.50 | 10.70 | 29571 | 3132.34 | 1.83% | 0.00 |
| 2025-03-19 | 10.68 | 10.60 | -0.10 | -0.93% | 10.54 | 10.70 | 35326 | 3755.64 | 2.19% | 0.00 |
| 2025-03-18 | 10.58 | 10.70 | 0.17 | 1.61% | 10.53 | 10.72 | 39225 | 4164.57 | 2.43% | 0.00 |
| 2025-03-17 | 10.48 | 10.53 | 0.04 | 0.38% | 10.43 | 10.58 | 37053 | 3894.58 | 2.30% | 0.00 |
| 2025-03-14 | 10.30 | 10.49 | 0.11 | 1.06% | 10.30 | 10.49 | 35556 | 3705.13 | 2.21% | 0.00 |
| 2025-03-13 | 10.44 | 10.38 | -0.08 | -0.76% | 10.21 | 10.51 | 31596 | 3263.40 | 1.96% | 0.00 |
| 2025-03-12 | 10.43 | 10.46 | 0.09 | 0.87% | 10.26 | 10.52 | 40996 | 4265.73 | 2.54% | 0.00 |
| 2025-03-11 | 10.26 | 10.37 | 0.06 | 0.58% | 10.14 | 10.38 | 30598 | 3147.02 | 1.90% | 0.00 |
| 2025-03-10 | 10.30 | 10.31 | 0.08 | 0.78% | 10.25 | 10.37 | 24974 | 2572.06 | 1.55% | 0.00 |
| 2025-03-07 | 10.35 | 10.23 | -0.11 | -1.06% | 10.19 | 10.35 | 25987 | 2668.96 | 1.61% | 3.00 |
| 2025-03-06 | 10.33 | 10.34 | 0.09 | 0.88% | 10.22 | 10.39 | 33800 | 3490.72 | 2.10% | 0.00 |
| 2025-03-05 | 10.33 | 10.25 | -0.08 | -0.77% | 10.10 | 10.38 | 32034 | 3265.30 | 1.99% | 0.00 |
| 2025-03-04 | 10.17 | 10.33 | 0.06 | 0.58% | 10.16 | 10.36 | 29008 | 2984.91 | 1.80% | 0.00 |
| 2025-03-03 | 10.15 | 10.27 | 0.12 | 1.18% | 10.15 | 10.46 | 47774 | 4932.45 | 2.96% | 0.00 |
| 2025-02-28 | 10.28 | 10.15 | -0.17 | -1.65% | 10.15 | 10.34 | 33163 | 3393.35 | 2.06% | 0.00 |
| 2025-02-27 | 10.42 | 10.32 | -0.09 | -0.86% | 10.17 | 10.52 | 42541 | 4381.53 | 2.64% | 0.00 |
| 2025-02-26 | 10.52 | 10.41 | 0.02 | 0.19% | 10.38 | 10.59 | 55201 | 5782.37 | 3.42% | 0.00 |
| 2025-02-25 | 10.42 | 10.39 | -0.17 | -1.61% | 10.31 | 10.56 | 67512 | 7018.25 | 4.19% | 0.00 |
| 2025-02-24 | 10.22 | 10.56 | 0.29 | 2.82% | 10.21 | 10.91 | 97291 | 10216.59 | 6.03% | 0.00 |
| 2025-02-21 | 10.33 | 10.27 | -0.20 | -1.91% | 10.20 | 10.37 | 64350 | 6602.58 | 3.99% | 0.00 |
| 2025-02-20 | 10.10 | 10.47 | 0.41 | 4.08% | 9.91 | 10.53 | 84837 | 8772.69 | 5.26% | 11.00 |
| 2025-02-19 | 9.99 | 10.06 | 0.15 | 1.51% | 9.94 | 10.12 | 25267 | 2536.78 | 1.57% | 0.00 |
| 2025-02-18 | 10.07 | 9.91 | -0.18 | -1.78% | 9.85 | 10.14 | 29117 | 2909.80 | 1.81% | 0.00 |
| 2025-02-17 | 9.93 | 10.09 | 0.15 | 1.51% | 9.91 | 10.12 | 29004 | 2905.62 | 1.80% | 0.00 |
| 2025-02-14 | 9.94 | 9.94 | -0.03 | -0.30% | 9.89 | 10.05 | 23207 | 2314.63 | 1.44% | 0.00 |
| 2025-02-13 | 10.21 | 9.97 | -0.21 | -2.06% | 9.94 | 10.22 | 27274 | 2743.97 | 1.69% | 0.00 |
| 2025-02-12 | 10.17 | 10.18 | 0.00 | 0.00% | 10.10 | 10.24 | 24905 | 2531.92 | 1.54% | 0.00 |
| 2025-02-11 | 10.15 | 10.18 | 0.01 | 0.10% | 10.10 | 10.25 | 28368 | 2885.60 | 1.76% | 0.00 |
| 2025-02-10 | 10.01 | 10.17 | 0.16 | 1.60% | 9.98 | 10.24 | 34776 | 3508.48 | 2.16% | 0.00 |
| 2025-02-07 | 10.09 | 10.01 | -0.03 | -0.30% | 9.93 | 10.14 | 36223 | 3643.99 | 2.25% | 0.00 |
| 2025-02-06 | 9.96 | 10.04 | 0.10 | 1.01% | 9.85 | 10.04 | 25572 | 2543.46 | 1.59% | 0.00 |
| 2025-02-05 | 10.08 | 9.94 | -0.05 | -0.50% | 9.90 | 10.09 | 30988 | 3093.37 | 1.92% | 0.00 |
| 2025-01-27 | 10.05 | 9.99 | -0.06 | -0.60% | 9.96 | 10.19 | 31133 | 3136.10 | 1.93% | 0.00 |
| 2025-01-24 | 9.81 | 10.05 | 0.25 | 2.55% | 9.71 | 10.08 | 40559 | 4026.72 | 2.52% | 0.00 |
| 2025-01-23 | 9.91 | 9.80 | -0.06 | -0.61% | 9.80 | 10.03 | 29993 | 2975.24 | 1.86% | 0.00 |
| 2025-01-22 | 9.80 | 9.86 | -0.06 | -0.60% | 9.77 | 9.91 | 22052 | 2169.94 | 1.37% | 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。
