| 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 | 35.30 | 35.22 | 0.25 | 0.71% | 35.00 | 36.01 | 206814 | 73437.11 | 0.77% |
| 2026-03-24 | 34.76 | 34.97 | 0.87 | 2.55% | 33.73 | 35.12 | 233837 | 80692.26 | 0.87% |
| 2026-03-23 | 34.60 | 34.10 | -1.31 | -3.70% | 33.88 | 35.09 | 329860 | 113283.05 | 1.22% |
| 2026-03-20 | 36.39 | 35.41 | -0.89 | -2.45% | 35.41 | 36.56 | 231862 | 83341.61 | 0.86% |
| 2026-03-19 | 37.43 | 36.30 | -1.55 | -4.10% | 35.92 | 37.43 | 353487 | 128862.55 | 1.31% |
| 2026-03-18 | 37.95 | 37.85 | 0.00 | 0.00% | 36.91 | 37.98 | 209365 | 78343.53 | 0.78% |
| 2026-03-17 | 38.20 | 37.85 | -0.16 | -0.42% | 37.80 | 39.04 | 206741 | 79394.77 | 0.77% |
| 2026-03-16 | 38.71 | 38.01 | -0.71 | -1.83% | 37.14 | 39.11 | 336158 | 127515.33 | 1.25% |
| 2026-03-13 | 39.45 | 38.72 | -0.93 | -2.35% | 38.57 | 40.10 | 238063 | 93699.96 | 0.88% |
| 2026-03-12 | 40.90 | 39.65 | -1.01 | -2.48% | 39.20 | 40.97 | 292685 | 116183.26 | 1.08% |
| 2026-03-11 | 41.45 | 40.66 | -0.73 | -1.76% | 40.30 | 41.47 | 229903 | 93751.77 | 0.85% |
| 2026-03-10 | 41.20 | 41.39 | 0.42 | 1.03% | 41.10 | 42.03 | 195782 | 81252.41 | 0.73% |
| 2026-03-09 | 41.82 | 40.97 | -1.80 | -4.21% | 40.27 | 42.13 | 309329 | 126979.15 | 1.15% |
| 2026-03-06 | 41.48 | 42.77 | 1.22 | 2.94% | 40.88 | 43.20 | 283836 | 120205.41 | 1.05% |
| 2026-03-05 | 41.49 | 41.55 | 0.68 | 1.66% | 41.08 | 41.98 | 188510 | 78294.75 | 0.70% |
| 2026-03-04 | 41.51 | 40.87 | -1.28 | -3.04% | 40.75 | 42.68 | 309689 | 128687.62 | 1.15% |
| 2026-03-03 | 43.30 | 42.15 | -1.15 | -2.66% | 41.97 | 43.84 | 332784 | 141790.20 | 1.23% |
| 2026-03-02 | 41.59 | 43.30 | 1.70 | 4.09% | 41.36 | 43.92 | 426246 | 183266.06 | 1.58% |
| 2026-02-27 | 41.05 | 41.60 | 0.29 | 0.70% | 40.99 | 42.20 | 231556 | 96234.12 | 0.86% |
| 2026-02-26 | 41.05 | 41.31 | 0.30 | 0.73% | 40.61 | 41.71 | 212460 | 87349.58 | 0.79% |
| 2026-02-25 | 40.69 | 41.01 | 0.35 | 0.86% | 39.88 | 41.62 | 303182 | 123778.00 | 1.12% |
| 2026-02-24 | 39.28 | 40.66 | 1.85 | 4.77% | 38.91 | 40.78 | 289764 | 116408.94 | 1.07% |
| 2026-02-13 | 39.80 | 38.81 | -1.00 | -2.51% | 38.81 | 39.80 | 163197 | 63917.81 | 0.60% |
| 2026-02-12 | 39.92 | 39.81 | -0.11 | -0.28% | 39.68 | 40.58 | 182519 | 73084.27 | 0.68% |
| 2026-02-11 | 39.78 | 39.92 | 0.05 | 0.13% | 39.59 | 40.45 | 179635 | 71947.50 | 0.67% |
| 2026-02-10 | 39.56 | 39.87 | 0.34 | 0.86% | 38.90 | 39.97 | 221652 | 87389.27 | 0.82% |
| 2026-02-09 | 39.60 | 39.53 | 0.23 | 0.59% | 38.86 | 39.72 | 220328 | 86536.47 | 0.82% |
| 2026-02-06 | 37.40 | 39.30 | 1.59 | 4.22% | 37.09 | 39.85 | 328886 | 128252.61 | 1.22% |
| 2026-02-05 | 38.00 | 37.71 | -0.07 | -0.19% | 37.44 | 38.38 | 184791 | 70053.75 | 0.68% |
| 2026-02-04 | 38.15 | 37.78 | -0.22 | -0.58% | 37.33 | 38.22 | 212380 | 80025.17 | 0.79% |
| 2026-02-03 | 38.29 | 38.00 | 0.41 | 1.09% | 37.18 | 38.38 | 215175 | 81246.88 | 0.80% |
| 2026-02-02 | 39.10 | 37.59 | -1.75 | -4.45% | 37.55 | 40.10 | 357364 | 137676.52 | 1.32% |
| 2026-01-30 | 39.70 | 39.34 | -0.76 | -1.90% | 38.42 | 40.37 | 316159 | 124418.01 | 1.17% |
| 2026-01-29 | 41.20 | 40.10 | -0.70 | -1.72% | 39.86 | 42.00 | 319715 | 129586.06 | 1.18% |
| 2026-01-28 | 39.98 | 40.98 | 1.16 | 2.91% | 39.43 | 41.55 | 417349 | 170004.34 | 1.55% |
| 2026-01-27 | 39.54 | 39.82 | 0.34 | 0.86% | 39.50 | 41.08 | 380875 | 153339.33 | 1.41% |
| 2026-01-26 | 39.16 | 39.48 | 0.34 | 0.87% | 38.72 | 40.10 | 426020 | 168223.02 | 1.58% |
| 2026-01-23 | 38.72 | 39.14 | 0.16 | 0.41% | 38.41 | 39.66 | 396495 | 154711.45 | 1.47% |
| 2026-01-22 | 38.00 | 38.98 | -1.02 | -2.55% | 37.83 | 39.14 | 731283 | 280941.41 | 2.71% |
| 2026-01-21 | 39.21 | 40.00 | 0.71 | 1.81% | 38.92 | 40.10 | 318352 | 126499.27 | 1.18% |
| 2026-01-20 | 39.43 | 39.29 | 0.10 | 0.26% | 38.30 | 39.62 | 302140 | 117858.89 | 1.12% |
| 2026-01-19 | 37.40 | 39.19 | 1.70 | 4.53% | 37.28 | 39.47 | 365121 | 141688.67 | 1.35% |
| 2026-01-16 | 37.59 | 37.49 | 0.29 | 0.78% | 36.90 | 37.88 | 236008 | 88161.88 | 0.87% |
| 2026-01-15 | 36.28 | 37.20 | 0.69 | 1.89% | 36.17 | 37.73 | 256734 | 95492.76 | 0.95% |
| 2026-01-14 | 36.11 | 36.51 | 0.23 | 0.63% | 36.00 | 36.80 | 269153 | 98026.56 | 1.00% |
| 2026-01-13 | 36.51 | 36.28 | -0.41 | -1.12% | 36.16 | 36.99 | 253686 | 92686.11 | 0.94% |
| 2026-01-12 | 37.00 | 36.69 | -1.12 | -2.96% | 36.08 | 37.30 | 445059 | 162717.48 | 1.65% |
| 2026-01-09 | 37.87 | 37.81 | -0.13 | -0.34% | 37.33 | 38.07 | 232464 | 87735.58 | 0.86% |
| 2026-01-08 | 38.55 | 37.94 | -0.89 | -2.29% | 37.69 | 38.98 | 214390 | 82179.08 | 0.79% |
| 2026-01-07 | 38.65 | 38.83 | 0.13 | 0.34% | 38.37 | 39.17 | 234959 | 90990.98 | 0.87% |
| 2026-01-06 | 37.68 | 38.70 | 0.97 | 2.57% | 37.40 | 38.93 | 415719 | 158835.73 | 1.54% |
| 2026-01-05 | 38.51 | 37.73 | -0.69 | -1.80% | 37.36 | 38.65 | 315021 | 119005.22 | 1.17% |
| 2025-12-31 | 38.40 | 38.42 | -0.02 | -0.05% | 38.06 | 38.66 | 151368 | 58125.11 | 0.56% |
| 2025-12-30 | 37.20 | 38.44 | 0.95 | 2.53% | 37.10 | 38.75 | 230253 | 87820.05 | 0.85% |
| 2025-12-29 | 37.86 | 37.49 | -0.38 | -1.00% | 37.33 | 37.99 | 197402 | 74237.54 | 0.73% |
| 2025-12-26 | 38.12 | 37.87 | -0.35 | -0.92% | 37.50 | 38.53 | 182727 | 69339.04 | 0.68% |
| 2025-12-25 | 37.13 | 38.22 | 0.82 | 2.19% | 37.13 | 38.79 | 251486 | 95981.76 | 0.93% |
| 2025-12-24 | 37.71 | 37.40 | -0.09 | -0.24% | 37.21 | 37.80 | 156616 | 58631.03 | 0.58% |
| 2025-12-23 | 37.68 | 37.49 | -0.08 | -0.21% | 37.25 | 37.88 | 188144 | 70622.46 | 0.70% |
| 2025-12-22 | 36.69 | 37.57 | 1.07 | 2.93% | 36.37 | 37.70 | 321439 | 119771.53 | 1.19% |
| 2025-12-19 | 36.06 | 36.50 | 0.70 | 1.96% | 35.67 | 36.51 | 179207 | 64905.34 | 0.66% |
| 2025-12-18 | 36.51 | 35.80 | -0.45 | -1.24% | 35.80 | 36.60 | 177742 | 64084.50 | 0.66% |
| 2025-12-17 | 35.30 | 36.25 | 1.15 | 3.28% | 35.27 | 36.48 | 188456 | 67733.59 | 0.70% |
| 2025-12-16 | 35.72 | 35.10 | -0.69 | -1.93% | 34.95 | 35.98 | 137715 | 48576.97 | 0.51% |
| 2025-12-15 | 35.95 | 35.79 | -0.36 | -1.00% | 35.35 | 36.00 | 149645 | 53504.44 | 0.55% |
| 2025-12-12 | 35.90 | 36.15 | 0.17 | 0.47% | 35.51 | 36.30 | 174565 | 62643.73 | 0.65% |
| 2025-12-11 | 36.80 | 35.98 | -0.81 | -2.20% | 35.96 | 37.07 | 207634 | 75780.37 | 0.77% |
| 2025-12-10 | 36.15 | 36.79 | 0.51 | 1.41% | 35.53 | 36.88 | 250268 | 90872.43 | 0.93% |
| 2025-12-09 | 35.44 | 36.28 | 0.94 | 2.66% | 35.29 | 36.95 | 394520 | 143750.78 | 1.46% |
| 2025-12-08 | 34.18 | 35.34 | 1.35 | 3.97% | 34.14 | 35.49 | 298901 | 104962.42 | 1.11% |
| 2025-12-05 | 34.26 | 33.99 | -0.10 | -0.29% | 33.70 | 34.26 | 140754 | 47807.93 | 0.52% |
| 2025-12-04 | 33.84 | 34.09 | 0.28 | 0.83% | 33.58 | 34.28 | 145337 | 49444.57 | 0.54% |
| 2025-12-03 | 33.50 | 33.81 | 0.40 | 1.20% | 33.50 | 34.10 | 165430 | 55936.14 | 0.61% |
| 2025-12-02 | 33.58 | 33.41 | -0.25 | -0.74% | 33.25 | 33.74 | 94821 | 31734.46 | 0.35% |
| 2025-12-01 | 33.63 | 33.66 | 0.14 | 0.42% | 33.46 | 33.95 | 134678 | 45316.30 | 0.50% |
| 2025-11-28 | 33.50 | 33.52 | -0.03 | -0.09% | 33.31 | 33.78 | 89939 | 30167.87 | 0.33% |
| 2025-11-27 | 33.50 | 33.55 | 0.05 | 0.15% | 33.46 | 34.13 | 116026 | 39183.44 | 0.43% |
| 2025-11-26 | 33.45 | 33.50 | 0.06 | 0.18% | 33.15 | 33.84 | 106287 | 35642.80 | 0.39% |
| 2025-11-25 | 33.58 | 33.44 | 0.30 | 0.91% | 33.30 | 33.75 | 130458 | 43714.67 | 0.48% |
| 2025-11-24 | 33.48 | 33.14 | -0.06 | -0.18% | 32.99 | 33.90 | 167366 | 55926.07 | 0.62% |
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。
