| 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 | 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% |
| 2025-11-21 | 34.15 | 33.20 | -1.23 | -3.57% | 33.20 | 34.20 | 183863 | 61863.71 | 0.68% |
| 2025-11-20 | 34.75 | 34.43 | -0.32 | -0.92% | 34.40 | 35.31 | 143798 | 50133.18 | 0.53% |
| 2025-11-19 | 34.40 | 34.75 | 0.09 | 0.26% | 34.37 | 35.18 | 142911 | 49703.70 | 0.53% |
| 2025-11-18 | 35.20 | 34.66 | -0.54 | -1.53% | 34.36 | 35.90 | 203119 | 71077.73 | 0.75% |
| 2025-11-17 | 35.60 | 35.20 | -0.40 | -1.12% | 35.02 | 36.18 | 188028 | 66555.02 | 0.70% |
| 2025-11-14 | 36.00 | 35.60 | -0.67 | -1.85% | 35.60 | 36.16 | 215017 | 77029.46 | 0.80% |
| 2025-11-13 | 35.22 | 36.27 | 1.19 | 3.39% | 35.04 | 36.38 | 368216 | 132250.66 | 1.36% |
| 2025-11-12 | 34.60 | 35.08 | 0.38 | 1.10% | 34.07 | 35.56 | 235257 | 82061.98 | 0.87% |
| 2025-11-11 | 35.68 | 34.70 | -1.15 | -3.21% | 34.63 | 35.73 | 237665 | 83109.09 | 0.88% |
| 2025-11-10 | 35.05 | 35.85 | 0.85 | 2.43% | 35.05 | 36.10 | 319394 | 114293.99 | 1.18% |
| 2025-11-07 | 34.80 | 35.00 | 0.16 | 0.46% | 34.31 | 35.50 | 285919 | 100353.09 | 1.06% |
| 2025-11-06 | 33.55 | 34.84 | 1.43 | 4.28% | 33.45 | 34.95 | 360144 | 124390.27 | 1.33% |
| 2025-11-05 | 32.80 | 33.41 | 0.26 | 0.78% | 32.57 | 33.63 | 189552 | 63010.77 | 0.70% |
| 2025-11-04 | 34.00 | 33.15 | -0.66 | -1.95% | 32.95 | 34.05 | 284658 | 94673.99 | 1.05% |
| 2025-11-03 | 35.32 | 33.81 | -1.51 | -4.28% | 33.18 | 35.40 | 462944 | 156405.89 | 1.71% |
| 2025-10-31 | 35.99 | 35.32 | -0.76 | -2.11% | 35.22 | 36.43 | 303184 | 108264.83 | 1.12% |
| 2025-10-30 | 37.44 | 36.08 | -1.30 | -3.48% | 36.00 | 37.45 | 332184 | 121193.48 | 1.23% |
| 2025-10-29 | 35.83 | 37.38 | 1.65 | 4.62% | 35.80 | 37.45 | 406174 | 148754.52 | 1.50% |
| 2025-10-28 | 35.79 | 35.73 | -0.04 | -0.11% | 35.50 | 36.40 | 298816 | 107242.88 | 1.11% |
| 2025-10-27 | 35.70 | 35.77 | 0.31 | 0.87% | 35.31 | 36.52 | 359840 | 129161.38 | 1.33% |
| 2025-10-24 | 35.02 | 35.46 | -0.17 | -0.48% | 34.80 | 35.54 | 380931 | 133865.36 | 1.41% |
| 2025-10-23 | 35.51 | 35.63 | -0.17 | -0.47% | 34.72 | 35.76 | 241216 | 84926.05 | 0.89% |
| 2025-10-22 | 36.03 | 35.80 | -0.36 | -1.00% | 35.45 | 36.30 | 166574 | 59785.21 | 0.62% |
| 2025-10-21 | 35.90 | 36.16 | 0.14 | 0.39% | 35.80 | 36.59 | 233821 | 84338.39 | 0.87% |
| 2025-10-20 | 35.49 | 36.02 | 0.72 | 2.04% | 35.49 | 36.16 | 245730 | 88183.41 | 0.91% |
| 2025-10-17 | 36.58 | 35.30 | -1.35 | -3.68% | 35.25 | 36.72 | 324379 | 115733.49 | 1.20% |
| 2025-10-16 | 36.91 | 36.65 | -0.65 | -1.74% | 36.41 | 37.10 | 232472 | 85268.66 | 0.86% |
| 2025-10-15 | 36.40 | 37.30 | 0.91 | 2.50% | 35.88 | 37.42 | 296648 | 108774.94 | 1.10% |
| 2025-10-14 | 39.50 | 36.39 | -2.31 | -5.97% | 36.18 | 39.60 | 581773 | 219305.03 | 2.15% |
| 2025-10-13 | 39.00 | 38.70 | -1.89 | -4.66% | 38.03 | 39.76 | 541832 | 210502.77 | 2.01% |
| 2025-10-10 | 41.00 | 40.59 | -0.95 | -2.29% | 40.25 | 41.66 | 430073 | 175610.56 | 1.59% |
| 2025-10-09 | 41.00 | 41.54 | 1.53 | 3.82% | 40.13 | 41.95 | 477285 | 196249.23 | 1.77% |
| 2025-09-30 | 39.41 | 40.01 | 0.41 | 1.04% | 38.84 | 40.21 | 494836 | 196358.23 | 1.83% |
| 2025-09-29 | 36.79 | 39.60 | 2.93 | 7.99% | 36.72 | 39.71 | 717114 | 274180.31 | 2.66% |
| 2025-09-26 | 36.50 | 36.67 | 0.03 | 0.08% | 36.18 | 37.38 | 355129 | 130859.67 | 1.32% |
| 2025-09-25 | 36.20 | 36.64 | 0.15 | 0.41% | 36.16 | 37.12 | 256170 | 94144.12 | 0.95% |
| 2025-09-24 | 35.87 | 36.49 | 0.64 | 1.79% | 35.70 | 36.84 | 313537 | 113973.36 | 1.16% |
| 2025-09-23 | 36.04 | 35.85 | -1.00 | -2.71% | 35.20 | 36.78 | 350542 | 125787.09 | 1.30% |
| 2025-09-22 | 36.61 | 36.85 | 0.23 | 0.63% | 35.48 | 36.85 | 354604 | 128197.21 | 1.31% |
| 2025-09-19 | 36.73 | 36.62 | -0.14 | -0.38% | 36.43 | 37.41 | 280272 | 103464.43 | 1.04% |
| 2025-09-18 | 37.00 | 36.76 | -0.42 | -1.13% | 36.27 | 37.55 | 425226 | 156631.77 | 1.58% |
| 2025-09-17 | 36.40 | 37.18 | 0.73 | 2.00% | 36.23 | 37.77 | 396410 | 146986.94 | 1.47% |
| 2025-09-16 | 37.09 | 36.45 | -0.35 | -0.95% | 35.80 | 37.27 | 364814 | 132328.36 | 1.35% |
| 2025-09-15 | 37.47 | 36.80 | -0.49 | -1.31% | 36.20 | 37.49 | 386371 | 142200.23 | 1.43% |
| 2025-09-12 | 36.49 | 37.29 | 0.08 | 0.21% | 35.81 | 38.35 | 734599 | 271946.28 | 2.72% |
| 2025-09-11 | 35.77 | 37.21 | 1.44 | 4.03% | 35.70 | 37.30 | 512497 | 187899.50 | 1.90% |
| 2025-09-10 | 35.66 | 35.77 | -0.08 | -0.22% | 35.48 | 36.45 | 253898 | 91112.41 | 0.94% |
| 2025-09-09 | 35.99 | 35.85 | -0.42 | -1.16% | 35.30 | 36.57 | 337601 | 121167.84 | 1.25% |
| 2025-09-08 | 35.90 | 36.27 | 0.37 | 1.03% | 35.22 | 36.35 | 443079 | 158726.97 | 1.64% |
| 2025-09-05 | 35.00 | 35.90 | 0.81 | 2.31% | 34.76 | 36.28 | 520722 | 184464.95 | 1.93% |
| 2025-09-04 | 36.31 | 35.09 | -1.50 | -4.10% | 34.50 | 36.56 | 737975 | 260588.44 | 2.73% |
| 2025-09-03 | 37.30 | 36.59 | -0.46 | -1.24% | 35.89 | 37.56 | 554329 | 202269.25 | 2.05% |
| 2025-09-02 | 38.79 | 37.05 | -1.97 | -5.05% | 36.80 | 39.00 | 728916 | 274352.44 | 2.70% |
| 2025-09-01 | 39.59 | 39.02 | 0.33 | 0.85% | 38.20 | 40.10 | 732263 | 285431.28 | 2.71% |
| 2025-08-29 | 36.58 | 38.69 | 2.49 | 6.88% | 36.40 | 39.46 | 792326 | 302749.31 | 2.93% |
| 2025-08-28 | 35.62 | 36.20 | 0.36 | 1.00% | 35.08 | 36.32 | 766770 | 274133.09 | 2.84% |
| 2025-08-27 | 35.70 | 35.84 | 0.24 | 0.67% | 35.42 | 36.95 | 683086 | 247615.64 | 2.53% |
| 2025-08-26 | 34.65 | 35.60 | 0.91 | 2.62% | 34.48 | 36.33 | 590794 | 210494.48 | 2.19% |
| 2025-08-25 | 33.69 | 34.69 | 1.69 | 5.12% | 32.82 | 36.26 | 925250 | 320675.69 | 3.43% |
| 2025-08-22 | 31.25 | 33.00 | 1.69 | 5.40% | 31.02 | 33.11 | 634075 | 205301.77 | 2.35% |
| 2025-08-21 | 31.35 | 31.31 | 0.08 | 0.26% | 31.17 | 32.13 | 372208 | 117349.47 | 1.38% |
| 2025-08-20 | 30.98 | 31.23 | 0.10 | 0.32% | 30.65 | 31.48 | 369905 | 114893.39 | 1.37% |
| 2025-08-19 | 31.67 | 31.13 | -0.07 | -0.22% | 30.65 | 32.12 | 618725 | 193358.12 | 2.29% |
| 2025-08-18 | 31.00 | 31.20 | 1.34 | 4.49% | 30.40 | 32.19 | 853027 | 266803.12 | 3.16% |
| 2025-08-15 | 28.62 | 29.86 | 1.22 | 4.26% | 28.62 | 30.08 | 428443 | 126535.48 | 1.59% |
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。
