| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 29.15 | 28.64 | -0.38 | -1.31% | 28.61 | 29.35 | 287951 | 83303.45 | 1.07% |
| 2025-08-13 | 29.05 | 29.02 | 0.07 | 0.24% | 28.83 | 29.65 | 358183 | 104583.32 | 1.33% |
| 2025-08-12 | 28.14 | 28.95 | 0.81 | 2.88% | 28.08 | 29.06 | 339071 | 97310.25 | 1.26% |
| 2025-08-11 | 28.60 | 28.14 | -0.32 | -1.12% | 28.02 | 28.69 | 260240 | 73550.62 | 0.96% |
| 2025-08-08 | 28.43 | 28.46 | 0.05 | 0.18% | 28.36 | 28.75 | 197130 | 56175.98 | 0.73% |
| 2025-08-07 | 27.51 | 28.41 | 0.85 | 3.08% | 27.50 | 28.50 | 426028 | 120364.33 | 1.58% |
| 2025-08-06 | 27.42 | 27.56 | 0.20 | 0.73% | 27.28 | 27.63 | 264447 | 72461.85 | 0.98% |
| 2025-08-05 | 27.51 | 27.36 | -0.02 | -0.07% | 27.17 | 27.60 | 182103 | 49796.54 | 0.67% |
| 2025-08-04 | 27.16 | 27.38 | 0.45 | 1.67% | 27.16 | 27.85 | 357859 | 98415.99 | 1.33% |
| 2025-08-01 | 26.73 | 26.93 | 0.16 | 0.60% | 26.70 | 27.50 | 335618 | 91042.07 | 1.24% |
| 2025-07-31 | 26.61 | 26.77 | -0.03 | -0.11% | 26.57 | 27.35 | 280303 | 75675.55 | 1.04% |
| 2025-07-30 | 26.34 | 26.80 | 0.38 | 1.44% | 26.11 | 26.97 | 270810 | 72145.53 | 1.00% |
| 2025-07-29 | 26.55 | 26.42 | -0.19 | -0.71% | 26.39 | 26.74 | 183564 | 48590.01 | 0.68% |
| 2025-07-28 | 26.95 | 26.61 | -0.31 | -1.15% | 26.50 | 26.95 | 219227 | 58376.72 | 0.81% |
| 2025-07-25 | 27.18 | 26.92 | -0.26 | -0.96% | 26.64 | 27.26 | 204111 | 54887.64 | 0.76% |
| 2025-07-24 | 27.36 | 27.18 | -0.27 | -0.98% | 26.90 | 27.40 | 223030 | 60434.00 | 0.83% |
| 2025-07-23 | 27.50 | 27.45 | -0.05 | -0.18% | 27.32 | 27.68 | 181373 | 49770.43 | 0.67% |
| 2025-07-22 | 27.01 | 27.50 | 0.46 | 1.70% | 27.01 | 27.53 | 273534 | 74805.23 | 1.01% |
| 2025-07-21 | 26.85 | 27.04 | 0.12 | 0.45% | 26.60 | 27.07 | 223298 | 59994.61 | 0.83% |
| 2025-07-18 | 26.95 | 26.92 | -0.03 | -0.11% | 26.23 | 26.95 | 345307 | 91629.45 | 1.28% |
| 2025-07-17 | 27.00 | 26.95 | -0.20 | -0.74% | 26.85 | 27.18 | 202610 | 54644.41 | 0.75% |
| 2025-07-16 | 27.08 | 27.15 | 0.04 | 0.15% | 26.94 | 27.26 | 129226 | 35023.13 | 0.48% |
| 2025-07-15 | 27.21 | 27.11 | -0.07 | -0.26% | 26.98 | 27.40 | 173411 | 47098.59 | 0.64% |
| 2025-07-14 | 26.86 | 27.18 | 0.46 | 1.72% | 26.86 | 27.28 | 241007 | 65304.23 | 0.89% |
| 2025-07-11 | 26.81 | 26.72 | -0.03 | -0.11% | 26.71 | 27.15 | 305103 | 81950.88 | 1.13% |
| 2025-07-10 | 27.55 | 26.75 | -0.80 | -2.90% | 26.70 | 27.69 | 420615 | 113583.68 | 1.56% |
| 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% |
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。
