| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-17 | 14.19 | 15.83 | 1.51 | 10.54% | 14.02 | 15.96 | 658493 | 101559.62 | 18.66% | 57.00 |
| 2025-04-16 | 14.68 | 14.32 | -0.74 | -4.91% | 14.24 | 14.84 | 405377 | 58667.17 | 11.49% | 30.00 |
| 2025-04-15 | 14.90 | 15.06 | 0.11 | 0.74% | 14.66 | 15.60 | 454796 | 68565.73 | 12.89% | 50.00 |
| 2025-04-14 | 14.41 | 14.95 | 0.65 | 4.55% | 14.37 | 14.95 | 431624 | 63337.18 | 12.23% | 1.00 |
| 2025-04-11 | 14.26 | 14.30 | -0.17 | -1.17% | 14.21 | 14.65 | 309124 | 44710.13 | 8.76% | 22.00 |
| 2025-04-10 | 14.55 | 14.47 | -0.03 | -0.21% | 14.16 | 14.96 | 491620 | 71834.01 | 13.93% | 25.00 |
| 2025-04-09 | 13.25 | 14.50 | 0.56 | 4.02% | 11.70 | 14.50 | 579814 | 77286.04 | 16.43% | 31.00 |
| 2025-04-08 | 13.65 | 13.94 | 0.69 | 5.21% | 13.40 | 14.16 | 469211 | 64822.90 | 13.30% | 0.00 |
| 2025-04-07 | 12.66 | 13.25 | -0.54 | -3.92% | 12.66 | 14.20 | 468081 | 62977.30 | 13.26% | 0.00 |
| 2025-04-03 | 13.48 | 13.79 | 0.20 | 1.47% | 13.28 | 14.01 | 314924 | 43250.52 | 8.92% | 9.00 |
| 2025-04-02 | 13.46 | 13.59 | 0.15 | 1.12% | 13.37 | 13.93 | 219938 | 29893.28 | 6.23% | 111.00 |
| 2025-04-01 | 13.02 | 13.44 | 0.53 | 4.11% | 12.90 | 13.59 | 274513 | 36522.36 | 7.78% | 1.00 |
| 2025-03-31 | 13.66 | 12.91 | -1.06 | -7.59% | 12.65 | 13.90 | 334618 | 43940.22 | 9.48% | 37.00 |
| 2025-03-28 | 14.59 | 13.97 | -1.12 | -7.42% | 13.97 | 14.88 | 474205 | 67990.12 | 13.44% | 17.00 |
| 2025-03-27 | 13.79 | 15.09 | 1.14 | 8.17% | 13.79 | 16.10 | 692146 | 103757.20 | 19.61% | 25.00 |
| 2025-03-26 | 13.90 | 13.95 | -0.15 | -1.06% | 13.84 | 14.25 | 269491 | 37657.42 | 7.64% | 11.00 |
| 2025-03-25 | 13.57 | 14.10 | 0.40 | 2.92% | 13.48 | 14.26 | 398730 | 55434.18 | 11.30% | 111.00 |
| 2025-03-24 | 13.15 | 13.70 | 0.62 | 4.74% | 12.86 | 13.70 | 332370 | 44688.29 | 9.42% | 1.00 |
| 2025-03-21 | 12.98 | 13.08 | 0.05 | 0.38% | 12.95 | 13.28 | 106179 | 13917.91 | 3.01% | 0.00 |
| 2025-03-20 | 13.10 | 13.03 | -0.17 | -1.29% | 13.02 | 13.20 | 74934 | 9816.78 | 2.12% | 0.00 |
| 2025-03-19 | 13.31 | 13.20 | -0.17 | -1.27% | 13.12 | 13.39 | 91426 | 12092.41 | 2.59% | 0.00 |
| 2025-03-18 | 13.16 | 13.37 | 0.18 | 1.36% | 13.05 | 13.43 | 154399 | 20435.48 | 4.38% | 3.00 |
| 2025-03-17 | 13.30 | 13.19 | -0.09 | -0.68% | 13.19 | 13.34 | 99813 | 13225.46 | 2.83% | 0.00 |
| 2025-03-14 | 13.17 | 13.28 | 0.13 | 0.99% | 12.92 | 13.39 | 168947 | 22253.28 | 4.79% | 16.00 |
| 2025-03-13 | 12.98 | 13.15 | 0.19 | 1.47% | 12.84 | 13.20 | 147394 | 19283.39 | 4.18% | 16.00 |
| 2025-03-12 | 12.85 | 12.96 | 0.09 | 0.70% | 12.81 | 13.03 | 84419 | 10928.94 | 2.39% | 0.00 |
| 2025-03-11 | 12.82 | 12.87 | -0.12 | -0.92% | 12.67 | 12.91 | 122049 | 15599.81 | 3.46% | 0.00 |
| 2025-03-10 | 12.96 | 12.99 | -0.02 | -0.15% | 12.91 | 13.13 | 79456 | 10329.31 | 2.25% | 0.00 |
| 2025-03-07 | 13.12 | 13.01 | -0.13 | -0.99% | 12.93 | 13.20 | 111290 | 14545.04 | 3.15% | 0.00 |
| 2025-03-06 | 13.07 | 13.14 | 0.04 | 0.31% | 13.03 | 13.24 | 131846 | 17338.05 | 3.74% | 0.00 |
| 2025-03-05 | 13.28 | 13.10 | -0.26 | -1.95% | 13.00 | 13.47 | 129950 | 17079.77 | 3.68% | 14.00 |
| 2025-03-04 | 13.34 | 13.36 | -0.11 | -0.82% | 13.24 | 13.55 | 146515 | 19574.85 | 4.15% | 0.00 |
| 2025-03-03 | 12.91 | 13.47 | 0.55 | 4.26% | 12.85 | 13.48 | 221967 | 29502.29 | 6.29% | 5.00 |
| 2025-02-28 | 13.24 | 12.92 | -0.45 | -3.37% | 12.86 | 13.42 | 159623 | 20933.57 | 4.52% | 0.00 |
| 2025-02-27 | 12.95 | 13.37 | 0.44 | 3.40% | 12.75 | 13.46 | 281199 | 37073.17 | 7.97% | 0.00 |
| 2025-02-26 | 12.91 | 12.93 | 0.01 | 0.08% | 12.81 | 13.15 | 139056 | 18003.20 | 3.94% | 0.00 |
| 2025-02-25 | 12.82 | 12.92 | -0.03 | -0.23% | 12.78 | 13.10 | 117263 | 15150.71 | 3.32% | 0.00 |
| 2025-02-24 | 13.24 | 12.95 | -0.65 | -4.78% | 12.64 | 13.24 | 250832 | 32543.06 | 7.11% | 1.00 |
| 2025-02-21 | 13.68 | 13.60 | -0.10 | -0.73% | 13.46 | 13.77 | 196590 | 26723.60 | 5.57% | 13.00 |
| 2025-02-20 | 13.58 | 13.70 | 0.02 | 0.15% | 13.45 | 13.77 | 150294 | 20496.40 | 4.26% | 45.00 |
| 2025-02-19 | 13.45 | 13.68 | 0.22 | 1.63% | 13.37 | 13.72 | 160013 | 21754.97 | 4.53% | 0.00 |
| 2025-02-18 | 14.10 | 13.46 | -0.65 | -4.61% | 13.36 | 14.23 | 246618 | 34161.10 | 6.99% | 1.00 |
| 2025-02-17 | 14.63 | 14.11 | -0.90 | -6.00% | 13.64 | 14.64 | 328769 | 46502.76 | 9.32% | 2.00 |
| 2025-02-14 | 14.51 | 15.01 | 0.20 | 1.35% | 14.50 | 15.17 | 326457 | 48780.16 | 9.25% | 72.00 |
| 2025-02-13 | 14.60 | 14.81 | 0.15 | 1.02% | 14.48 | 15.26 | 396828 | 59138.25 | 11.24% | 0.00 |
| 2025-02-12 | 14.53 | 14.66 | -0.13 | -0.88% | 14.38 | 14.79 | 314900 | 45830.87 | 8.92% | 30.00 |
| 2025-02-11 | 13.69 | 14.79 | 1.06 | 7.72% | 13.33 | 15.09 | 533160 | 76158.47 | 15.11% | 0.00 |
| 2025-02-10 | 13.70 | 13.73 | -0.01 | -0.07% | 13.44 | 13.82 | 193078 | 26239.26 | 5.47% | 0.00 |
| 2025-02-07 | 13.68 | 13.74 | 0.00 | 0.00% | 13.44 | 13.93 | 235997 | 32299.53 | 6.69% | 0.00 |
| 2025-02-06 | 13.33 | 13.74 | 0.27 | 2.00% | 13.21 | 13.78 | 181866 | 24728.88 | 5.15% | 15.00 |
| 2025-02-05 | 13.80 | 13.47 | -0.12 | -0.88% | 13.33 | 13.85 | 157230 | 21228.40 | 4.46% | 0.00 |
| 2025-01-27 | 13.93 | 13.59 | -0.21 | -1.52% | 13.55 | 14.38 | 203420 | 28281.14 | 5.76% | 0.00 |
| 2025-01-24 | 13.30 | 13.80 | 0.19 | 1.40% | 13.19 | 13.90 | 234639 | 32112.56 | 6.65% | 0.00 |
| 2025-01-23 | 14.19 | 13.61 | -0.45 | -3.20% | 13.38 | 14.30 | 286761 | 39834.58 | 8.13% | 0.00 |
| 2025-01-22 | 14.00 | 14.06 | -0.09 | -0.64% | 13.81 | 14.34 | 222727 | 31229.97 | 6.31% | 0.00 |
| 2025-01-21 | 14.00 | 14.15 | 0.04 | 0.28% | 13.66 | 14.40 | 306196 | 43134.02 | 8.68% | 0.00 |
| 2025-01-20 | 13.88 | 14.11 | 0.13 | 0.93% | 13.75 | 14.25 | 325047 | 45547.66 | 9.21% | 11.00 |
| 2025-01-17 | 13.56 | 13.98 | 0.29 | 2.12% | 13.00 | 13.98 | 350108 | 47528.88 | 9.92% | 0.00 |
| 2025-01-16 | 13.55 | 13.69 | 0.29 | 2.16% | 13.48 | 14.48 | 373199 | 51755.33 | 10.58% | 22.00 |
| 2025-01-15 | 13.80 | 13.40 | -0.71 | -5.03% | 13.32 | 13.92 | 324874 | 44108.26 | 9.21% | 27.00 |
| 2025-01-14 | 13.60 | 14.11 | 0.18 | 1.29% | 13.43 | 14.14 | 481520 | 66675.93 | 13.64% | 42.00 |
| 2025-01-13 | 13.00 | 13.93 | 0.75 | 5.69% | 12.93 | 14.29 | 447684 | 60712.15 | 12.69% | 16.00 |
| 2025-01-10 | 12.65 | 13.18 | 0.42 | 3.29% | 12.50 | 13.26 | 304284 | 39574.04 | 8.62% | 0.00 |
| 2025-01-09 | 12.73 | 12.76 | -0.12 | -0.93% | 12.57 | 13.09 | 197455 | 25338.52 | 5.60% | 5.00 |
| 2025-01-08 | 12.70 | 12.88 | -0.06 | -0.46% | 12.58 | 13.36 | 295960 | 38584.16 | 8.39% | 0.00 |
| 2025-01-07 | 12.53 | 12.94 | 0.29 | 2.29% | 12.40 | 13.19 | 238993 | 30765.91 | 6.77% | 9.00 |
| 2025-01-06 | 12.22 | 12.65 | 0.21 | 1.69% | 11.91 | 12.70 | 153084 | 19030.86 | 4.34% | 1.00 |
| 2025-01-03 | 11.82 | 12.44 | 0.64 | 5.42% | 11.60 | 12.84 | 224798 | 27821.63 | 6.37% | 1.00 |
| 2025-01-02 | 11.94 | 11.80 | -0.18 | -1.50% | 11.69 | 12.12 | 64594 | 7683.19 | 1.83% | 0.00 |
| 2024-12-31 | 12.28 | 11.98 | -0.33 | -2.68% | 11.90 | 12.34 | 62312 | 7529.20 | 1.77% | 0.00 |
| 2024-12-30 | 12.30 | 12.31 | 0.10 | 0.82% | 11.95 | 12.33 | 52827 | 6450.50 | 1.50% | 173.00 |
| 2024-12-27 | 12.17 | 12.21 | 0.04 | 0.33% | 12.13 | 12.33 | 52794 | 6466.70 | 1.50% | 22.00 |
| 2024-12-26 | 12.00 | 12.17 | 0.16 | 1.33% | 12.00 | 12.20 | 35526 | 4313.16 | 1.01% | 0.00 |
| 2024-12-25 | 12.30 | 12.01 | -0.31 | -2.52% | 11.91 | 12.32 | 57955 | 6971.72 | 1.64% | 1.00 |
| 2024-12-24 | 12.20 | 12.32 | 0.16 | 1.32% | 12.00 | 12.37 | 46621 | 5700.08 | 1.32% | 0.00 |
| 2024-12-23 | 12.57 | 12.16 | -0.44 | -3.49% | 12.01 | 12.67 | 66242 | 8115.03 | 1.88% | 0.00 |
| 2024-12-20 | 12.39 | 12.60 | 0.21 | 1.69% | 12.36 | 12.74 | 52097 | 6560.73 | 1.48% | 8.00 |
| 2024-12-19 | 12.31 | 12.39 | -0.06 | -0.48% | 12.27 | 12.43 | 50855 | 6279.50 | 1.44% | 0.00 |
| 2024-12-18 | 12.38 | 12.45 | 0.15 | 1.22% | 12.23 | 12.51 | 50394 | 6256.08 | 1.43% | 0.00 |
| 2024-12-17 | 12.69 | 12.30 | -0.40 | -3.15% | 12.23 | 12.76 | 78785 | 9786.34 | 2.23% | 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。
