| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 12.37 | 12.32 | -0.02 | -0.16% | 12.26 | 12.46 | 35671 | 4408.99 | 0.97% | 0.00 |
| 2025-12-11 | 12.85 | 12.34 | -0.54 | -4.19% | 12.33 | 12.85 | 64950 | 8117.41 | 1.77% | 0.00 |
| 2025-12-10 | 12.70 | 12.88 | -0.08 | -0.62% | 12.31 | 12.98 | 102479 | 12964.69 | 2.80% | 0.00 |
| 2025-12-09 | 13.15 | 12.96 | -0.18 | -1.37% | 12.94 | 13.17 | 46577 | 6065.67 | 1.27% | 0.00 |
| 2025-12-08 | 13.19 | 13.14 | -0.02 | -0.15% | 13.11 | 13.27 | 50449 | 6650.66 | 1.38% | 0.00 |
| 2025-12-05 | 13.03 | 13.16 | 0.09 | 0.69% | 12.98 | 13.19 | 36623 | 4791.46 | 1.00% | 0.00 |
| 2025-12-04 | 13.44 | 13.07 | -0.43 | -3.19% | 13.01 | 13.46 | 66786 | 8781.54 | 1.82% | 0.00 |
| 2025-12-03 | 13.46 | 13.50 | -0.13 | -0.95% | 13.27 | 13.60 | 76446 | 10243.46 | 2.09% | 0.00 |
| 2025-12-02 | 13.41 | 13.63 | 0.15 | 1.11% | 13.34 | 13.99 | 135162 | 18601.08 | 3.69% | 0.00 |
| 2025-12-01 | 13.28 | 13.48 | 0.21 | 1.58% | 13.23 | 13.58 | 58585 | 7850.06 | 1.60% | 0.00 |
| 2025-11-28 | 13.21 | 13.27 | 0.05 | 0.38% | 13.15 | 13.31 | 39340 | 5203.26 | 1.07% | 0.00 |
| 2025-11-27 | 13.33 | 13.22 | -0.03 | -0.23% | 13.20 | 13.52 | 36254 | 4835.84 | 0.99% | 0.00 |
| 2025-11-26 | 13.50 | 13.25 | -0.26 | -1.92% | 13.24 | 13.50 | 44147 | 5897.46 | 1.21% | 0.00 |
| 2025-11-25 | 13.46 | 13.51 | 0.08 | 0.60% | 13.44 | 13.71 | 48628 | 6598.56 | 1.33% | 0.00 |
| 2025-11-24 | 13.33 | 13.43 | 0.18 | 1.36% | 13.22 | 13.53 | 45388 | 6076.76 | 1.24% | 0.00 |
| 2025-11-21 | 13.65 | 13.25 | -0.57 | -4.12% | 13.12 | 13.73 | 83721 | 11243.64 | 2.29% | 0.00 |
| 2025-11-20 | 13.76 | 13.82 | 0.07 | 0.51% | 13.73 | 14.10 | 78781 | 10959.29 | 2.15% | 0.00 |
| 2025-11-19 | 13.67 | 13.75 | 0.15 | 1.10% | 13.57 | 14.00 | 67097 | 9220.55 | 1.83% | 0.00 |
| 2025-11-18 | 13.88 | 13.60 | -0.36 | -2.58% | 13.56 | 13.94 | 61520 | 8415.57 | 1.68% | 0.00 |
| 2025-11-17 | 13.94 | 13.96 | 0.02 | 0.14% | 13.75 | 14.07 | 52291 | 7268.44 | 1.43% | 0.00 |
| 2025-11-14 | 14.02 | 13.94 | -0.21 | -1.48% | 13.93 | 14.15 | 64290 | 9034.02 | 1.76% | 0.00 |
| 2025-11-13 | 14.06 | 14.15 | 0.03 | 0.21% | 14.05 | 14.29 | 68171 | 9666.48 | 1.86% | 0.00 |
| 2025-11-12 | 14.30 | 14.12 | -0.33 | -2.28% | 14.05 | 14.32 | 80908 | 11437.47 | 2.21% | 0.00 |
| 2025-11-11 | 14.00 | 14.45 | 0.23 | 1.62% | 13.78 | 14.46 | 128492 | 18059.38 | 3.51% | 320.00 |
| 2025-11-10 | 14.23 | 14.22 | -0.06 | -0.42% | 14.15 | 14.39 | 60277 | 8580.95 | 1.65% | 30.00 |
| 2025-11-07 | 14.02 | 14.28 | 0.13 | 0.92% | 13.97 | 14.35 | 84594 | 12040.89 | 2.31% | 0.00 |
| 2025-11-06 | 14.10 | 14.15 | 0.07 | 0.50% | 13.98 | 14.28 | 59204 | 8358.43 | 1.62% | 8.00 |
| 2025-11-05 | 13.83 | 14.08 | -0.01 | -0.07% | 13.80 | 14.14 | 57408 | 8033.92 | 1.57% | 0.00 |
| 2025-11-04 | 14.47 | 14.09 | -0.22 | -1.54% | 13.96 | 14.55 | 89450 | 12662.66 | 2.44% | 1.00 |
| 2025-11-03 | 14.21 | 14.31 | 0.38 | 2.73% | 14.09 | 14.79 | 121193 | 17377.24 | 3.31% | 4.00 |
| 2025-10-31 | 13.81 | 13.93 | 0.17 | 1.24% | 13.77 | 13.95 | 49173 | 6836.39 | 1.34% | 8.00 |
| 2025-10-30 | 14.00 | 13.76 | -0.26 | -1.85% | 13.73 | 14.00 | 67723 | 9366.69 | 1.85% | 0.00 |
| 2025-10-29 | 14.01 | 14.02 | -0.07 | -0.50% | 13.95 | 14.24 | 100675 | 14148.59 | 2.75% | 1.00 |
| 2025-10-28 | 13.68 | 14.09 | 0.26 | 1.88% | 13.55 | 14.55 | 164459 | 23268.50 | 4.49% | 0.00 |
| 2025-10-27 | 13.99 | 13.83 | 0.06 | 0.44% | 13.80 | 14.14 | 84177 | 11723.37 | 2.30% | 0.00 |
| 2025-10-24 | 13.65 | 13.77 | 0.13 | 0.95% | 13.61 | 13.90 | 51330 | 7046.07 | 1.40% | 0.00 |
| 2025-10-23 | 13.59 | 13.64 | 0.01 | 0.07% | 13.41 | 13.66 | 39238 | 5301.78 | 1.07% | 0.00 |
| 2025-10-22 | 13.62 | 13.63 | -0.12 | -0.87% | 13.50 | 13.68 | 47797 | 6500.02 | 1.30% | 0.00 |
| 2025-10-21 | 13.50 | 13.75 | 0.28 | 2.08% | 13.36 | 13.95 | 83854 | 11473.00 | 2.29% | 23.00 |
| 2025-10-20 | 13.50 | 13.47 | 0.12 | 0.90% | 13.32 | 13.52 | 44825 | 6012.30 | 1.22% | 0.00 |
| 2025-10-17 | 13.78 | 13.35 | -0.53 | -3.82% | 13.27 | 13.79 | 93838 | 12697.79 | 2.56% | 0.00 |
| 2025-10-16 | 13.42 | 13.88 | 0.47 | 3.50% | 13.41 | 14.33 | 176386 | 24605.15 | 4.82% | 45.00 |
| 2025-10-15 | 13.40 | 13.41 | -0.02 | -0.15% | 13.30 | 13.52 | 52926 | 7076.20 | 1.44% | 0.00 |
| 2025-10-14 | 13.97 | 13.43 | -0.43 | -3.10% | 13.32 | 13.97 | 95897 | 13047.84 | 2.62% | 0.00 |
| 2025-10-13 | 13.24 | 13.86 | 0.20 | 1.46% | 13.12 | 13.97 | 101860 | 13970.87 | 2.78% | 0.00 |
| 2025-10-10 | 13.44 | 13.66 | 0.13 | 0.96% | 13.42 | 13.79 | 73685 | 10061.22 | 2.01% | 0.00 |
| 2025-10-09 | 13.70 | 13.53 | -0.12 | -0.88% | 13.51 | 13.74 | 77170 | 10480.74 | 2.11% | 0.00 |
| 2025-09-30 | 13.43 | 13.65 | 0.24 | 1.79% | 13.37 | 13.73 | 68403 | 9308.25 | 1.87% | 0.00 |
| 2025-09-29 | 13.21 | 13.41 | 0.08 | 0.60% | 13.21 | 13.48 | 48600 | 6501.65 | 1.33% | 0.00 |
| 2025-09-26 | 13.59 | 13.33 | -0.26 | -1.91% | 13.33 | 13.59 | 68682 | 9223.11 | 1.87% | 0.00 |
| 2025-09-25 | 13.80 | 13.59 | -0.26 | -1.88% | 13.56 | 13.86 | 73768 | 10099.13 | 2.01% | 0.00 |
| 2025-09-24 | 13.37 | 13.85 | 0.43 | 3.20% | 13.30 | 13.87 | 112843 | 15493.52 | 3.08% | 0.00 |
| 2025-09-23 | 13.83 | 13.42 | -0.44 | -3.17% | 13.11 | 13.85 | 126625 | 16919.09 | 3.46% | 0.00 |
| 2025-09-22 | 14.08 | 13.86 | -0.21 | -1.49% | 13.75 | 14.20 | 90780 | 12577.80 | 2.48% | 0.00 |
| 2025-09-19 | 14.29 | 14.07 | -0.22 | -1.54% | 14.03 | 14.40 | 77382 | 10990.27 | 2.11% | 0.00 |
| 2025-09-18 | 14.67 | 14.29 | -0.34 | -2.32% | 14.22 | 14.73 | 122031 | 17674.42 | 3.33% | 0.00 |
| 2025-09-17 | 14.66 | 14.63 | -0.04 | -0.27% | 14.61 | 14.84 | 72234 | 10631.06 | 1.97% | 0.00 |
| 2025-09-16 | 14.58 | 14.67 | 0.10 | 0.69% | 14.45 | 14.67 | 59468 | 8661.86 | 1.62% | 0.00 |
| 2025-09-15 | 14.72 | 14.57 | -0.14 | -0.95% | 14.54 | 14.79 | 66502 | 9720.66 | 1.82% | 0.00 |
| 2025-09-12 | 14.94 | 14.71 | -0.23 | -1.54% | 14.70 | 14.97 | 96330 | 14246.72 | 2.63% | 0.00 |
| 2025-09-11 | 14.70 | 14.94 | 0.17 | 1.15% | 14.61 | 14.95 | 90297 | 13356.88 | 2.47% | 0.00 |
| 2025-09-10 | 14.70 | 14.77 | -0.05 | -0.34% | 14.59 | 14.93 | 81989 | 12055.87 | 2.24% | 0.00 |
| 2025-09-09 | 14.87 | 14.82 | -0.17 | -1.13% | 14.75 | 15.26 | 113647 | 17039.48 | 3.10% | 7.00 |
| 2025-09-08 | 14.88 | 14.99 | 0.11 | 0.74% | 14.72 | 15.10 | 93341 | 13906.11 | 2.55% | 0.00 |
| 2025-09-05 | 14.55 | 14.88 | 0.30 | 2.06% | 14.52 | 14.89 | 91302 | 13506.89 | 2.49% | 4.00 |
| 2025-09-04 | 14.80 | 14.58 | -0.24 | -1.62% | 14.35 | 14.97 | 113571 | 16682.83 | 3.10% | 0.00 |
| 2025-09-03 | 15.00 | 14.82 | -0.22 | -1.46% | 14.58 | 15.25 | 153231 | 22882.32 | 4.18% | 0.00 |
| 2025-09-02 | 15.72 | 15.04 | -0.76 | -4.81% | 15.00 | 15.74 | 205420 | 31275.38 | 5.61% | 15.00 |
| 2025-09-01 | 15.88 | 15.80 | -0.13 | -0.82% | 15.62 | 15.93 | 194095 | 30545.28 | 5.30% | 0.00 |
| 2025-08-29 | 16.30 | 15.93 | -0.48 | -2.93% | 15.80 | 16.31 | 305999 | 48966.48 | 8.35% | 0.00 |
| 2025-08-28 | 15.72 | 16.41 | 0.79 | 5.06% | 15.63 | 16.41 | 520294 | 83471.91 | 14.20% | 16.00 |
| 2025-08-27 | 15.48 | 15.62 | 0.14 | 0.90% | 15.29 | 16.12 | 373414 | 58639.09 | 10.19% | 102.00 |
| 2025-08-26 | 15.29 | 15.48 | -0.01 | -0.06% | 14.91 | 15.61 | 219950 | 33701.23 | 6.21% | 7.00 |
| 2025-08-25 | 15.35 | 15.49 | 0.17 | 1.11% | 15.32 | 15.64 | 216026 | 33396.41 | 6.10% | 0.00 |
| 2025-08-22 | 15.39 | 15.32 | -0.02 | -0.13% | 15.24 | 15.46 | 129239 | 19788.73 | 3.65% | 0.00 |
| 2025-08-21 | 15.45 | 15.34 | -0.11 | -0.71% | 15.23 | 15.55 | 174234 | 26785.76 | 4.92% | 1.00 |
| 2025-08-20 | 15.14 | 15.45 | 0.27 | 1.78% | 15.01 | 15.57 | 259319 | 39747.46 | 7.32% | 0.00 |
| 2025-08-19 | 15.40 | 15.18 | -0.20 | -1.30% | 15.11 | 15.40 | 155026 | 23569.56 | 4.38% | 15.00 |
| 2025-08-18 | 15.40 | 15.38 | 0.03 | 0.20% | 15.20 | 15.46 | 158222 | 24290.01 | 4.47% | 0.00 |
| 2025-08-15 | 15.00 | 15.35 | 0.35 | 2.33% | 14.99 | 15.37 | 128178 | 19545.03 | 3.62% | 12.00 |
七彩化学(300758)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。
