| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 17.91 | 18.70 | 1.14 | 6.49% | 17.84 | 19.10 | 530153 | 98680.66 | 14.47% | 59.00 |
| 2026-02-02 | 17.60 | 17.56 | -0.59 | -3.25% | 17.21 | 18.52 | 360080 | 64170.33 | 9.83% | 20.00 |
| 2026-01-30 | 19.70 | 18.15 | -2.08 | -10.28% | 17.60 | 19.77 | 642679 | 120154.00 | 17.54% | 68.00 |
| 2026-01-29 | 18.78 | 20.23 | 0.11 | 0.55% | 18.56 | 21.00 | 828765 | 163331.97 | 22.62% | 24.00 |
| 2026-01-28 | 19.20 | 20.12 | 0.30 | 1.51% | 18.92 | 21.36 | 857794 | 175199.81 | 23.42% | 8.00 |
| 2026-01-27 | 18.40 | 19.82 | 0.62 | 3.23% | 18.27 | 20.31 | 686631 | 133051.52 | 18.74% | 10.00 |
| 2026-01-26 | 20.61 | 19.20 | -0.45 | -2.29% | 19.16 | 21.60 | 823761 | 165211.69 | 22.49% | 19.00 |
| 2026-01-23 | 18.77 | 19.65 | 1.69 | 9.41% | 18.33 | 20.45 | 978866 | 192220.22 | 26.72% | 44.00 |
| 2026-01-22 | 17.40 | 17.96 | 0.04 | 0.22% | 16.72 | 19.33 | 885561 | 157795.86 | 24.18% | 2.00 |
| 2026-01-21 | 17.80 | 17.92 | -0.58 | -3.14% | 17.17 | 18.36 | 690017 | 121325.07 | 18.84% | 72.00 |
| 2026-01-20 | 16.73 | 18.50 | 1.79 | 10.71% | 16.73 | 19.70 | 984579 | 182511.95 | 26.88% | 131.00 |
| 2026-01-19 | 16.31 | 16.71 | -0.46 | -2.68% | 15.99 | 17.65 | 599679 | 101000.84 | 16.37% | 87.00 |
| 2026-01-16 | 19.05 | 17.17 | -3.05 | -15.08% | 16.51 | 19.80 | 990860 | 176976.11 | 27.05% | 30.00 |
| 2026-01-15 | 20.22 | 20.22 | 3.37 | 20.00% | 19.60 | 20.22 | 456320 | 92056.23 | 12.46% | 0.00 |
| 2026-01-14 | 13.78 | 16.85 | 2.81 | 20.01% | 13.72 | 16.85 | 524095 | 83234.09 | 14.31% | 0.00 |
| 2026-01-13 | 13.47 | 14.04 | 0.59 | 4.39% | 13.45 | 14.50 | 347675 | 48889.45 | 9.49% | 0.00 |
| 2026-01-12 | 13.35 | 13.45 | 0.03 | 0.22% | 13.23 | 13.45 | 116857 | 15607.61 | 3.19% | 68.00 |
| 2026-01-09 | 13.14 | 13.42 | 0.24 | 1.82% | 13.07 | 13.56 | 136398 | 18154.85 | 3.72% | 0.00 |
| 2026-01-08 | 13.14 | 13.18 | -0.04 | -0.30% | 13.11 | 13.32 | 98084 | 12929.80 | 2.68% | 0.00 |
| 2026-01-07 | 13.00 | 13.22 | 0.29 | 2.24% | 13.00 | 13.50 | 166254 | 22059.46 | 4.54% | 0.00 |
| 2026-01-06 | 12.85 | 12.93 | 0.07 | 0.54% | 12.79 | 13.03 | 63642 | 8219.51 | 1.74% | 0.00 |
| 2026-01-05 | 12.70 | 12.86 | 0.17 | 1.34% | 12.70 | 12.87 | 37881 | 4846.86 | 1.03% | 0.00 |
| 2025-12-31 | 12.70 | 12.69 | 0.01 | 0.08% | 12.60 | 12.74 | 36202 | 4586.11 | 0.99% | 0.00 |
| 2025-12-30 | 12.81 | 12.68 | -0.18 | -1.40% | 12.66 | 12.85 | 41099 | 5235.04 | 1.12% | 0.00 |
| 2025-12-29 | 12.86 | 12.86 | -0.02 | -0.16% | 12.76 | 12.95 | 34696 | 4454.50 | 0.95% | 0.00 |
| 2025-12-26 | 13.00 | 12.88 | -0.12 | -0.92% | 12.84 | 13.10 | 58372 | 7552.37 | 1.59% | 0.00 |
| 2025-12-25 | 13.14 | 13.00 | -0.16 | -1.22% | 12.90 | 13.14 | 66741 | 8660.33 | 1.82% | 8.00 |
| 2025-12-24 | 13.07 | 13.16 | -0.04 | -0.30% | 12.95 | 13.26 | 94933 | 12410.83 | 2.59% | 23.00 |
| 2025-12-23 | 12.65 | 13.20 | 0.50 | 3.94% | 12.61 | 13.37 | 189432 | 24845.64 | 5.17% | 0.00 |
| 2025-12-22 | 12.49 | 12.70 | 0.21 | 1.68% | 12.49 | 12.79 | 61834 | 7838.14 | 1.69% | 0.00 |
| 2025-12-19 | 12.48 | 12.49 | -0.06 | -0.48% | 12.31 | 12.57 | 73700 | 9166.56 | 2.01% | 0.00 |
| 2025-12-18 | 12.37 | 12.55 | 0.25 | 2.03% | 12.31 | 13.13 | 140801 | 17972.10 | 3.84% | 0.00 |
| 2025-12-17 | 12.27 | 12.30 | 0.14 | 1.15% | 12.10 | 12.42 | 44894 | 5491.48 | 1.23% | 0.00 |
| 2025-12-16 | 12.26 | 12.16 | -0.14 | -1.14% | 12.10 | 12.38 | 38071 | 4638.77 | 1.04% | 0.00 |
| 2025-12-15 | 12.26 | 12.30 | -0.02 | -0.16% | 12.17 | 12.46 | 32367 | 3992.42 | 0.88% | 0.00 |
| 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 |
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。
