| 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 | 11.03 | 11.08 | 0.08 | 0.73% | 11.00 | 11.25 | 55316 | 6152.83 | 3.43% | 0.00 |
| 2026-03-24 | 10.89 | 11.00 | 0.40 | 3.77% | 10.49 | 11.03 | 71521 | 7698.48 | 4.44% | 0.00 |
| 2026-03-23 | 11.10 | 10.60 | -0.76 | -6.69% | 10.58 | 11.26 | 108736 | 11854.71 | 6.74% | 0.00 |
| 2026-03-20 | 12.29 | 11.36 | -0.87 | -7.11% | 11.35 | 12.37 | 160698 | 18914.39 | 9.97% | 0.00 |
| 2026-03-19 | 12.54 | 12.23 | -0.16 | -1.29% | 12.20 | 13.40 | 176846 | 22644.01 | 10.97% | 0.00 |
| 2026-03-18 | 12.48 | 12.39 | -0.02 | -0.16% | 12.21 | 12.50 | 54052 | 6661.48 | 3.35% | 0.00 |
| 2026-03-17 | 12.95 | 12.41 | -0.51 | -3.95% | 12.40 | 13.13 | 83148 | 10539.65 | 5.16% | 0.00 |
| 2026-03-16 | 12.83 | 12.92 | 0.08 | 0.62% | 12.77 | 13.42 | 109055 | 14175.69 | 6.76% | 0.00 |
| 2026-03-13 | 12.67 | 12.84 | 0.13 | 1.02% | 12.66 | 13.17 | 99431 | 12895.35 | 6.17% | 24.00 |
| 2026-03-12 | 12.75 | 12.71 | 0.03 | 0.24% | 12.67 | 13.04 | 89118 | 11430.33 | 5.53% | 0.00 |
| 2026-03-11 | 12.75 | 12.68 | -0.05 | -0.39% | 12.61 | 12.83 | 45171 | 5724.00 | 2.80% | 5.00 |
| 2026-03-10 | 12.65 | 12.73 | 0.13 | 1.03% | 12.56 | 12.78 | 46931 | 5948.37 | 2.91% | 0.00 |
| 2026-03-09 | 12.67 | 12.60 | -0.10 | -0.79% | 12.44 | 12.78 | 68635 | 8648.46 | 4.26% | 0.00 |
| 2026-03-06 | 12.05 | 12.70 | 0.62 | 5.13% | 12.01 | 12.75 | 88978 | 11104.25 | 5.52% | 0.00 |
| 2026-03-05 | 12.13 | 12.08 | 0.16 | 1.34% | 12.01 | 12.33 | 58668 | 7130.01 | 3.64% | 0.00 |
| 2026-03-04 | 11.94 | 11.92 | -0.20 | -1.65% | 11.91 | 12.28 | 73122 | 8806.83 | 4.54% | 0.00 |
| 2026-03-03 | 12.68 | 12.12 | -0.49 | -3.89% | 12.11 | 12.70 | 77523 | 9589.68 | 4.81% | 0.00 |
| 2026-03-02 | 12.88 | 12.61 | -0.42 | -3.22% | 12.42 | 12.95 | 98380 | 12438.30 | 6.10% | 0.00 |
| 2026-02-27 | 13.20 | 13.03 | -0.19 | -1.44% | 12.91 | 13.20 | 86471 | 11251.54 | 5.36% | 0.00 |
| 2026-02-26 | 13.18 | 13.22 | -0.09 | -0.68% | 13.00 | 13.41 | 163855 | 21555.59 | 10.16% | 0.00 |
| 2026-02-25 | 12.80 | 13.31 | 0.56 | 4.39% | 12.80 | 13.77 | 250486 | 33372.60 | 15.54% | 0.00 |
| 2026-02-24 | 12.47 | 12.75 | 0.38 | 3.07% | 12.44 | 12.80 | 63981 | 8107.17 | 3.97% | 21.00 |
| 2026-02-13 | 12.37 | 12.37 | 0.01 | 0.08% | 12.31 | 12.47 | 27801 | 3447.72 | 1.72% | 0.00 |
| 2026-02-12 | 12.51 | 12.36 | -0.13 | -1.04% | 12.27 | 12.51 | 40610 | 5026.88 | 2.52% | 0.00 |
| 2026-02-11 | 12.36 | 12.49 | 0.11 | 0.89% | 12.30 | 12.56 | 43344 | 5410.15 | 2.69% | 0.00 |
| 2026-02-10 | 12.37 | 12.38 | 0.01 | 0.08% | 12.32 | 12.47 | 33705 | 4182.78 | 2.09% | 0.00 |
| 2026-02-09 | 12.40 | 12.37 | 0.13 | 1.06% | 12.28 | 12.46 | 45831 | 5667.91 | 2.84% | 0.00 |
| 2026-02-06 | 12.04 | 12.24 | 0.14 | 1.16% | 11.93 | 12.34 | 54316 | 6647.75 | 3.37% | 0.00 |
| 2026-02-05 | 12.22 | 12.10 | -0.07 | -0.58% | 12.05 | 12.28 | 35869 | 4354.37 | 2.22% | 0.00 |
| 2026-02-04 | 12.04 | 12.17 | 0.17 | 1.42% | 11.99 | 12.26 | 47778 | 5807.13 | 2.96% | 0.00 |
| 2026-02-03 | 12.01 | 12.00 | 0.12 | 1.01% | 11.87 | 12.08 | 37796 | 4536.47 | 2.34% | 0.00 |
| 2026-02-02 | 12.08 | 11.88 | -0.30 | -2.46% | 11.85 | 12.21 | 43227 | 5192.37 | 2.68% | 0.00 |
| 2026-01-30 | 11.87 | 12.18 | 0.29 | 2.44% | 11.82 | 12.21 | 56463 | 6812.24 | 3.50% | 0.00 |
| 2026-01-29 | 12.13 | 11.89 | -0.24 | -1.98% | 11.80 | 12.25 | 52014 | 6261.40 | 3.23% | 0.00 |
| 2026-01-28 | 12.21 | 12.13 | -0.11 | -0.90% | 12.07 | 12.32 | 39623 | 4817.67 | 2.46% | 0.00 |
| 2026-01-27 | 12.24 | 12.24 | -0.06 | -0.49% | 11.91 | 12.30 | 61424 | 7433.18 | 3.81% | 0.00 |
| 2026-01-26 | 12.39 | 12.30 | -0.10 | -0.81% | 12.15 | 12.50 | 84985 | 10440.13 | 5.27% | 0.00 |
| 2026-01-23 | 12.69 | 12.40 | -0.09 | -0.72% | 12.26 | 12.69 | 105543 | 13064.98 | 6.55% | 0.00 |
| 2026-01-22 | 12.50 | 12.49 | -0.02 | -0.16% | 12.39 | 12.54 | 36203 | 4516.80 | 2.25% | 0.00 |
| 2026-01-21 | 12.36 | 12.51 | 0.06 | 0.48% | 12.22 | 12.54 | 52536 | 6513.80 | 3.26% | 0.00 |
| 2026-01-20 | 12.36 | 12.45 | 0.07 | 0.57% | 12.20 | 12.49 | 58893 | 7278.56 | 3.65% | 0.00 |
| 2026-01-19 | 11.98 | 12.38 | 0.37 | 3.08% | 11.96 | 12.38 | 69635 | 8514.58 | 4.32% | 0.00 |
| 2026-01-16 | 12.23 | 12.01 | -0.22 | -1.80% | 11.93 | 12.24 | 44601 | 5371.24 | 2.77% | 0.00 |
| 2026-01-15 | 11.98 | 12.23 | 0.23 | 1.92% | 11.92 | 12.25 | 65734 | 7970.83 | 4.08% | 4.00 |
| 2026-01-14 | 12.14 | 12.00 | -0.14 | -1.15% | 11.82 | 12.18 | 61749 | 7438.85 | 3.83% | 0.00 |
| 2026-01-13 | 12.02 | 12.14 | 0.19 | 1.59% | 11.85 | 12.38 | 82212 | 10007.17 | 5.10% | 0.00 |
| 2026-01-12 | 11.83 | 11.95 | 0.11 | 0.93% | 11.76 | 12.05 | 45303 | 5384.46 | 2.81% | 0.00 |
| 2026-01-09 | 11.77 | 11.84 | 0.02 | 0.17% | 11.70 | 11.89 | 46111 | 5436.19 | 2.86% | 0.00 |
| 2026-01-08 | 11.77 | 11.82 | 0.05 | 0.42% | 11.73 | 11.88 | 29575 | 3496.49 | 1.83% | 0.00 |
| 2026-01-07 | 11.85 | 11.77 | -0.09 | -0.76% | 11.73 | 11.89 | 35497 | 4188.69 | 2.20% | 0.00 |
| 2026-01-06 | 11.78 | 11.86 | 0.13 | 1.11% | 11.70 | 11.90 | 32234 | 3814.25 | 2.00% | 0.00 |
| 2026-01-05 | 11.66 | 11.73 | 0.12 | 1.03% | 11.60 | 11.80 | 29166 | 3419.72 | 1.81% | 0.00 |
| 2025-12-31 | 11.75 | 11.61 | -0.14 | -1.19% | 11.52 | 11.79 | 24793 | 2873.93 | 1.54% | 0.00 |
| 2025-12-30 | 11.85 | 11.75 | -0.13 | -1.09% | 11.70 | 11.89 | 24418 | 2874.85 | 1.51% | 0.00 |
| 2025-12-29 | 11.91 | 11.88 | -0.03 | -0.25% | 11.77 | 11.96 | 26035 | 3088.55 | 1.61% | 0.00 |
| 2025-12-26 | 12.06 | 11.91 | -0.09 | -0.75% | 11.87 | 12.16 | 34832 | 4172.20 | 2.16% | 0.00 |
| 2025-12-25 | 11.93 | 12.00 | 0.07 | 0.59% | 11.82 | 12.01 | 27694 | 3307.54 | 1.72% | 0.00 |
| 2025-12-24 | 12.00 | 11.93 | -0.07 | -0.58% | 11.91 | 12.07 | 26278 | 3147.96 | 1.63% | 0.00 |
| 2025-12-23 | 11.85 | 12.00 | 0.15 | 1.27% | 11.70 | 12.19 | 52668 | 6288.45 | 3.27% | 30.00 |
| 2025-12-22 | 11.49 | 11.85 | 0.39 | 3.40% | 11.49 | 12.00 | 52688 | 6226.29 | 3.27% | 0.00 |
| 2025-12-19 | 11.30 | 11.46 | 0.17 | 1.51% | 11.23 | 11.49 | 25976 | 2960.90 | 1.61% | 0.00 |
| 2025-12-18 | 11.08 | 11.29 | 0.13 | 1.16% | 11.08 | 11.44 | 29084 | 3293.02 | 1.80% | 0.00 |
| 2025-12-17 | 11.08 | 11.16 | 0.09 | 0.81% | 10.86 | 11.20 | 26906 | 2969.03 | 1.67% | 0.00 |
| 2025-12-16 | 11.37 | 11.07 | -0.36 | -3.15% | 11.01 | 11.44 | 36115 | 4018.65 | 2.24% | 0.00 |
| 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 |
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。
