| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-09 | 29.38 | 27.55 | -1.24 | -4.31% | 27.49 | 29.46 | 566096 | 158186.72 | 2.10% |
| 2025-07-08 | 28.50 | 28.79 | 0.27 | 0.95% | 28.46 | 28.95 | 164243 | 47192.40 | 0.61% |
| 2025-07-07 | 28.52 | 28.52 | 0.21 | 0.74% | 28.35 | 28.76 | 125484 | 35747.16 | 0.46% |
| 2025-07-04 | 28.41 | 28.31 | -0.03 | -0.11% | 28.30 | 28.56 | 124018 | 35237.36 | 0.46% |
| 2025-07-03 | 28.93 | 28.34 | -0.64 | -2.21% | 28.13 | 29.00 | 216258 | 61420.80 | 0.80% |
| 2025-07-02 | 29.02 | 28.98 | -0.02 | -0.07% | 28.79 | 29.29 | 195620 | 56688.91 | 0.72% |
| 2025-07-01 | 28.64 | 29.00 | 0.32 | 1.12% | 28.57 | 29.15 | 250626 | 72308.00 | 0.93% |
| 2025-06-30 | 27.77 | 28.68 | 1.07 | 3.88% | 27.71 | 28.90 | 358629 | 102051.41 | 1.33% |
| 2025-06-27 | 27.49 | 27.61 | 0.27 | 0.99% | 27.43 | 28.15 | 276315 | 76892.87 | 1.02% |
| 2025-06-26 | 27.85 | 27.34 | -0.15 | -0.55% | 27.30 | 27.85 | 144586 | 39823.66 | 0.54% |
| 2025-06-25 | 27.54 | 27.49 | 0.31 | 1.14% | 27.23 | 28.01 | 242859 | 66823.29 | 0.90% |
| 2025-06-24 | 27.25 | 27.18 | 0.01 | 0.04% | 27.05 | 27.38 | 170807 | 46471.79 | 0.63% |
| 2025-06-23 | 27.80 | 27.17 | -0.73 | -2.62% | 27.08 | 28.00 | 239801 | 65691.35 | 0.89% |
| 2025-06-20 | 28.28 | 27.90 | -0.32 | -1.13% | 27.78 | 28.49 | 181141 | 50797.48 | 0.67% |
| 2025-06-19 | 28.62 | 28.22 | -0.38 | -1.33% | 28.01 | 29.13 | 224205 | 63644.06 | 0.83% |
| 2025-06-18 | 28.60 | 28.60 | 0.20 | 0.70% | 28.09 | 29.10 | 187600 | 53716.87 | 0.69% |
| 2025-06-17 | 28.58 | 28.40 | 0.10 | 0.35% | 28.28 | 28.84 | 134757 | 38352.50 | 0.50% |
| 2025-06-16 | 28.10 | 28.30 | 0.47 | 1.69% | 27.96 | 28.85 | 230128 | 65308.97 | 0.85% |
| 2025-06-13 | 27.13 | 27.83 | 0.61 | 2.24% | 27.10 | 27.92 | 229783 | 63347.53 | 0.85% |
| 2025-06-12 | 27.27 | 27.22 | -0.10 | -0.37% | 27.11 | 27.48 | 129440 | 35274.14 | 0.48% |
| 2025-06-11 | 27.48 | 27.32 | -0.04 | -0.15% | 27.15 | 27.50 | 114102 | 31153.39 | 0.42% |
| 2025-06-10 | 27.30 | 27.36 | 0.07 | 0.26% | 27.08 | 27.58 | 159311 | 43557.28 | 0.59% |
| 2025-06-09 | 27.07 | 27.29 | 0.31 | 1.15% | 26.99 | 27.46 | 192077 | 52387.18 | 0.71% |
| 2025-06-06 | 26.38 | 26.98 | 0.65 | 2.47% | 26.27 | 27.94 | 334558 | 90863.17 | 1.24% |
| 2025-06-05 | 26.71 | 26.56 | -0.24 | -0.90% | 26.42 | 26.92 | 125834 | 33454.04 | 0.47% |
| 2025-06-04 | 26.78 | 26.80 | 0.01 | 0.04% | 26.63 | 27.20 | 147100 | 39539.41 | 0.54% |
| 2025-06-03 | 26.33 | 26.79 | 0.35 | 1.32% | 26.15 | 27.00 | 185955 | 49537.14 | 0.69% |
| 2025-05-30 | 26.31 | 26.44 | 0.08 | 0.30% | 26.31 | 26.69 | 129908 | 34354.42 | 0.48% |
| 2025-05-29 | 25.70 | 26.36 | 0.76 | 2.97% | 25.61 | 26.47 | 191220 | 50033.59 | 0.71% |
| 2025-05-28 | 25.61 | 25.60 | 0.00 | 0.00% | 25.50 | 25.72 | 81199 | 20788.79 | 0.30% |
| 2025-05-27 | 26.06 | 25.60 | -0.45 | -1.73% | 25.51 | 26.11 | 136514 | 35103.68 | 0.51% |
| 2025-05-26 | 26.20 | 26.05 | -0.18 | -0.69% | 26.00 | 26.51 | 126688 | 33257.02 | 0.47% |
| 2025-05-23 | 26.10 | 26.23 | 0.16 | 0.61% | 26.01 | 26.44 | 126118 | 33102.59 | 0.47% |
| 2025-05-22 | 26.25 | 26.07 | -0.26 | -0.99% | 25.75 | 26.25 | 152969 | 39749.73 | 0.57% |
| 2025-05-21 | 26.45 | 26.33 | 0.01 | 0.04% | 26.20 | 26.67 | 170846 | 45107.25 | 0.63% |
| 2025-05-20 | 26.19 | 26.32 | 0.17 | 0.65% | 26.11 | 26.63 | 139984 | 36878.18 | 0.52% |
| 2025-05-19 | 26.25 | 26.15 | -0.07 | -0.27% | 26.06 | 26.42 | 135013 | 35369.81 | 0.50% |
| 2025-05-16 | 26.46 | 26.22 | -0.43 | -1.61% | 26.12 | 26.88 | 238079 | 62860.52 | 0.88% |
| 2025-05-15 | 27.00 | 26.65 | -0.37 | -1.37% | 26.31 | 27.13 | 198514 | 52858.54 | 0.74% |
| 2025-05-14 | 26.73 | 27.02 | 0.29 | 1.08% | 26.67 | 27.19 | 201378 | 54271.16 | 0.75% |
| 2025-05-13 | 26.92 | 26.73 | -0.11 | -0.41% | 26.50 | 26.92 | 157977 | 42177.34 | 0.59% |
| 2025-05-12 | 27.00 | 26.84 | 0.03 | 0.11% | 26.57 | 27.09 | 165591 | 44259.39 | 0.61% |
| 2025-05-09 | 27.01 | 26.81 | -0.17 | -0.63% | 26.77 | 27.31 | 188179 | 50764.21 | 0.70% |
| 2025-05-08 | 27.56 | 26.98 | -0.71 | -2.56% | 26.87 | 27.65 | 293617 | 79603.80 | 1.09% |
| 2025-05-07 | 27.64 | 27.69 | 0.28 | 1.02% | 27.10 | 27.69 | 338427 | 92973.59 | 1.25% |
| 2025-05-06 | 25.77 | 27.41 | 2.00 | 7.87% | 25.56 | 27.76 | 541474 | 145674.64 | 2.01% |
| 2025-04-30 | 25.47 | 25.41 | -0.09 | -0.35% | 25.21 | 25.92 | 197015 | 50358.61 | 0.73% |
| 2025-04-29 | 25.50 | 25.50 | 0.14 | 0.55% | 25.16 | 25.93 | 197369 | 50467.54 | 0.73% |
| 2025-04-28 | 25.25 | 25.36 | 0.21 | 0.83% | 25.23 | 25.55 | 197626 | 50243.55 | 0.73% |
| 2025-04-25 | 24.80 | 25.15 | 0.41 | 1.66% | 24.62 | 25.39 | 222613 | 55732.87 | 0.82% |
| 2025-04-24 | 24.62 | 24.74 | 0.08 | 0.32% | 24.10 | 24.75 | 140236 | 34354.46 | 0.52% |
| 2025-04-23 | 24.45 | 24.66 | 0.21 | 0.86% | 24.33 | 24.74 | 127691 | 31312.80 | 0.47% |
| 2025-04-22 | 23.77 | 24.45 | 0.66 | 2.77% | 23.70 | 24.65 | 183783 | 44709.69 | 0.68% |
| 2025-04-21 | 23.67 | 23.79 | -0.07 | -0.29% | 23.52 | 23.92 | 102618 | 24331.10 | 0.38% |
| 2025-04-18 | 23.99 | 23.86 | -0.25 | -1.04% | 23.75 | 23.99 | 79327 | 18918.58 | 0.29% |
| 2025-04-17 | 24.10 | 24.11 | 0.02 | 0.08% | 23.93 | 24.25 | 99045 | 23836.86 | 0.37% |
| 2025-04-16 | 24.03 | 24.09 | 0.05 | 0.21% | 23.59 | 24.09 | 155172 | 36967.05 | 0.57% |
| 2025-04-15 | 24.31 | 24.04 | -0.33 | -1.35% | 23.85 | 24.55 | 183663 | 44318.91 | 0.68% |
| 2025-04-14 | 24.00 | 24.37 | 0.80 | 3.39% | 23.78 | 24.95 | 344970 | 84140.76 | 1.28% |
| 2025-04-11 | 23.73 | 23.57 | -0.21 | -0.88% | 23.30 | 23.73 | 166929 | 39253.71 | 0.62% |
| 2025-04-10 | 24.19 | 23.78 | -0.05 | -0.21% | 23.61 | 24.19 | 235373 | 56198.77 | 0.87% |
| 2025-04-09 | 23.40 | 23.83 | 0.20 | 0.85% | 23.00 | 23.84 | 257255 | 60499.64 | 0.95% |
| 2025-04-08 | 22.88 | 23.63 | 1.19 | 5.30% | 22.30 | 23.70 | 379260 | 87626.39 | 1.40% |
| 2025-04-07 | 22.01 | 22.44 | -1.96 | -8.03% | 21.96 | 22.80 | 505510 | 112253.63 | 1.87% |
| 2025-04-03 | 25.16 | 24.40 | -0.99 | -3.90% | 24.19 | 25.16 | 248335 | 61177.07 | 0.92% |
| 2025-04-02 | 24.96 | 25.39 | 0.53 | 2.13% | 24.80 | 25.62 | 244265 | 61859.11 | 0.90% |
| 2025-04-01 | 24.75 | 24.86 | 0.15 | 0.61% | 24.52 | 25.14 | 155074 | 38554.19 | 0.57% |
| 2025-03-31 | 24.56 | 24.71 | 0.31 | 1.27% | 24.17 | 24.84 | 195898 | 48001.30 | 0.73% |
| 2025-03-28 | 24.42 | 24.40 | 0.12 | 0.49% | 24.11 | 24.63 | 168390 | 41005.96 | 0.62% |
| 2025-03-27 | 23.73 | 24.28 | 0.51 | 2.15% | 23.70 | 24.52 | 193564 | 47000.95 | 0.72% |
| 2025-03-26 | 23.90 | 23.77 | -0.13 | -0.54% | 23.71 | 24.18 | 144928 | 34668.20 | 0.54% |
| 2025-03-25 | 24.30 | 23.90 | -0.40 | -1.65% | 23.35 | 24.54 | 238012 | 56740.47 | 0.88% |
| 2025-03-24 | 23.68 | 24.30 | 0.65 | 2.75% | 23.60 | 24.42 | 229704 | 55193.35 | 0.85% |
| 2025-03-21 | 25.00 | 23.65 | -1.38 | -5.51% | 23.65 | 25.12 | 348582 | 84687.41 | 1.29% |
| 2025-03-20 | 25.28 | 25.03 | -0.24 | -0.95% | 25.00 | 25.49 | 170013 | 42789.57 | 0.63% |
| 2025-03-19 | 25.30 | 25.27 | 0.02 | 0.08% | 25.11 | 26.10 | 270122 | 68877.47 | 1.00% |
| 2025-03-18 | 25.75 | 25.25 | -0.25 | -0.98% | 25.21 | 26.14 | 268368 | 68812.07 | 0.99% |
| 2025-03-17 | 25.54 | 25.50 | -0.04 | -0.16% | 25.48 | 25.91 | 111922 | 28671.60 | 0.41% |
| 2025-03-14 | 25.90 | 25.54 | -0.26 | -1.01% | 25.46 | 26.03 | 212039 | 54558.80 | 0.79% |
| 2025-03-13 | 25.78 | 25.80 | 0.04 | 0.16% | 25.59 | 25.97 | 156197 | 40228.48 | 0.58% |
巨化股份(600160)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。
