| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 2.31 | 2.31 | -0.01 | -0.43% | 2.31 | 2.38 | 251405 | 5893.49 | 1.97% |
| 2025-05-22 | 2.34 | 2.32 | -0.04 | -1.69% | 2.30 | 2.37 | 322413 | 7515.61 | 2.52% |
| 2025-05-21 | 2.35 | 2.36 | -0.01 | -0.42% | 2.34 | 2.51 | 362514 | 8669.15 | 2.84% |
| 2025-05-20 | 2.34 | 2.37 | 0.03 | 1.28% | 2.30 | 2.40 | 316529 | 7427.24 | 2.48% |
| 2025-05-19 | 2.31 | 2.34 | 0.03 | 1.30% | 2.28 | 2.35 | 266221 | 6196.53 | 2.08% |
| 2025-05-16 | 2.33 | 2.31 | 0.01 | 0.43% | 2.26 | 2.34 | 298622 | 6891.31 | 2.34% |
| 2025-05-15 | 2.33 | 2.30 | -0.03 | -1.29% | 2.29 | 2.40 | 419923 | 9825.13 | 3.29% |
| 2025-05-14 | 2.27 | 2.33 | 0.06 | 2.64% | 2.25 | 2.42 | 470130 | 10932.09 | 3.68% |
| 2025-05-13 | 2.28 | 2.27 | 0.01 | 0.44% | 2.27 | 2.34 | 259239 | 5954.90 | 2.03% |
| 2025-05-12 | 2.25 | 2.26 | 0.02 | 0.89% | 2.24 | 2.29 | 260969 | 5907.60 | 2.04% |
| 2025-05-09 | 2.30 | 2.24 | -0.06 | -2.61% | 2.23 | 2.31 | 253536 | 5712.97 | 1.98% |
| 2025-05-08 | 2.29 | 2.30 | 0.00 | 0.00% | 2.27 | 2.32 | 377159 | 8661.75 | 2.95% |
| 2025-05-07 | 2.24 | 2.30 | 0.07 | 3.14% | 2.22 | 2.34 | 643231 | 14630.87 | 5.03% |
| 2025-05-06 | 2.20 | 2.23 | 0.07 | 3.24% | 2.13 | 2.25 | 396755 | 8732.39 | 3.11% |
| 2025-04-30 | 2.11 | 2.16 | 0.07 | 3.35% | 2.10 | 2.30 | 473325 | 10465.68 | 3.70% |
| 2025-04-29 | 2.08 | 2.09 | -0.01 | -0.48% | 2.08 | 2.11 | 194169 | 4061.80 | 1.52% |
| 2025-04-28 | 2.15 | 2.10 | -0.05 | -2.33% | 2.07 | 2.16 | 263172 | 5523.23 | 2.06% |
| 2025-04-25 | 2.23 | 2.15 | -0.08 | -3.59% | 2.14 | 2.23 | 433305 | 9350.09 | 3.39% |
| 2025-04-24 | 2.24 | 2.23 | 0.04 | 1.83% | 2.18 | 2.34 | 666217 | 14937.13 | 5.21% |
| 2025-04-23 | 2.27 | 2.19 | -0.10 | -4.37% | 2.18 | 2.30 | 796514 | 17783.26 | 6.23% |
| 2025-04-22 | 2.05 | 2.29 | 0.21 | 10.10% | 2.04 | 2.29 | 735381 | 16348.27 | 5.76% |
| 2025-04-21 | 2.06 | 2.08 | 0.02 | 0.97% | 2.03 | 2.08 | 149026 | 3074.24 | 1.17% |
| 2025-04-18 | 2.09 | 2.06 | -0.01 | -0.48% | 2.02 | 2.09 | 162822 | 3335.47 | 1.27% |
| 2025-04-17 | 2.03 | 2.07 | 0.01 | 0.49% | 2.02 | 2.10 | 185402 | 3855.09 | 1.45% |
| 2025-04-16 | 2.14 | 2.06 | -0.08 | -3.74% | 2.03 | 2.14 | 263545 | 5450.94 | 2.06% |
| 2025-04-15 | 2.17 | 2.14 | -0.02 | -0.93% | 2.11 | 2.18 | 247225 | 5275.41 | 1.94% |
| 2025-04-14 | 2.07 | 2.16 | 0.11 | 5.37% | 2.06 | 2.18 | 364011 | 7762.98 | 2.85% |
| 2025-04-11 | 2.05 | 2.05 | 0.00 | 0.00% | 2.01 | 2.09 | 233245 | 4817.30 | 1.83% |
| 2025-04-10 | 2.05 | 2.05 | 0.03 | 1.49% | 2.03 | 2.11 | 342861 | 7086.21 | 2.68% |
| 2025-04-09 | 2.03 | 2.02 | -0.03 | -1.46% | 1.85 | 2.04 | 464803 | 9063.44 | 3.64% |
| 2025-04-08 | 1.99 | 2.05 | -0.04 | -1.91% | 1.96 | 2.08 | 417534 | 8422.81 | 3.27% |
| 2025-04-07 | 2.09 | 2.09 | -0.23 | -9.91% | 2.09 | 2.16 | 346673 | 7269.40 | 2.71% |
| 2025-04-03 | 2.31 | 2.32 | -0.02 | -0.85% | 2.29 | 2.37 | 312069 | 7246.11 | 2.44% |
| 2025-04-02 | 2.38 | 2.34 | -0.07 | -2.90% | 2.33 | 2.38 | 344704 | 8089.70 | 2.70% |
| 2025-04-01 | 2.32 | 2.41 | 0.08 | 3.43% | 2.30 | 2.42 | 615983 | 14605.35 | 4.82% |
| 2025-03-31 | 2.43 | 2.33 | -0.07 | -2.92% | 2.29 | 2.44 | 648570 | 15195.93 | 5.08% |
| 2025-03-28 | 2.47 | 2.40 | -0.13 | -5.14% | 2.37 | 2.63 | 1240210 | 30641.63 | 9.71% |
| 2025-03-27 | 2.30 | 2.53 | 0.23 | 10.00% | 2.30 | 2.53 | 820209 | 20145.09 | 6.42% |
| 2025-03-26 | 2.23 | 2.30 | 0.06 | 2.68% | 2.22 | 2.35 | 399924 | 9200.34 | 3.13% |
| 2025-03-25 | 2.17 | 2.24 | 0.06 | 2.75% | 2.15 | 2.28 | 242325 | 5354.87 | 1.90% |
| 2025-03-24 | 2.22 | 2.18 | -0.04 | -1.80% | 2.15 | 2.22 | 189074 | 4125.22 | 1.48% |
| 2025-03-21 | 2.24 | 2.22 | -0.03 | -1.33% | 2.21 | 2.28 | 207166 | 4642.80 | 1.62% |
| 2025-03-20 | 2.25 | 2.25 | 0.01 | 0.45% | 2.23 | 2.28 | 177185 | 3997.44 | 1.39% |
| 2025-03-19 | 2.26 | 2.24 | -0.02 | -0.88% | 2.23 | 2.26 | 124925 | 2801.28 | 0.98% |
| 2025-03-18 | 2.26 | 2.26 | 0.00 | 0.00% | 2.23 | 2.28 | 195767 | 4399.49 | 1.53% |
| 2025-03-17 | 2.22 | 2.26 | 0.04 | 1.80% | 2.22 | 2.30 | 240285 | 5430.37 | 1.88% |
| 2025-03-14 | 2.19 | 2.22 | 0.03 | 1.37% | 2.17 | 2.22 | 175808 | 3873.31 | 1.38% |
| 2025-03-13 | 2.24 | 2.19 | -0.03 | -1.35% | 2.17 | 2.24 | 179201 | 3919.44 | 1.40% |
| 2025-03-12 | 2.20 | 2.22 | 0.03 | 1.37% | 2.20 | 2.24 | 228599 | 5075.62 | 1.79% |
| 2025-03-11 | 2.18 | 2.19 | -0.01 | -0.45% | 2.16 | 2.20 | 143832 | 3134.67 | 1.13% |
| 2025-03-10 | 2.22 | 2.20 | -0.03 | -1.35% | 2.19 | 2.23 | 133016 | 2934.57 | 1.04% |
| 2025-03-07 | 2.23 | 2.23 | 0.00 | 0.00% | 2.18 | 2.27 | 378204 | 8362.60 | 2.96% |
| 2025-03-06 | 2.23 | 2.23 | 0.00 | 0.00% | 2.22 | 2.24 | 201728 | 4494.01 | 1.58% |
| 2025-03-05 | 2.28 | 2.23 | -0.04 | -1.76% | 2.22 | 2.29 | 158716 | 3545.42 | 1.24% |
| 2025-03-04 | 2.27 | 2.27 | 0.00 | 0.00% | 2.23 | 2.28 | 132594 | 2987.70 | 1.04% |
| 2025-03-03 | 2.27 | 2.27 | 0.00 | 0.00% | 2.23 | 2.32 | 219100 | 4990.97 | 1.71% |
| 2025-02-28 | 2.30 | 2.27 | -0.04 | -1.73% | 2.26 | 2.32 | 198409 | 4540.62 | 1.55% |
| 2025-02-27 | 2.34 | 2.31 | -0.03 | -1.28% | 2.29 | 2.37 | 236457 | 5470.87 | 1.85% |
| 2025-02-26 | 2.32 | 2.34 | 0.01 | 0.43% | 2.31 | 2.39 | 274388 | 6423.29 | 2.15% |
| 2025-02-25 | 2.34 | 2.33 | -0.04 | -1.69% | 2.31 | 2.41 | 310555 | 7328.61 | 2.43% |
| 2025-02-24 | 2.32 | 2.37 | 0.07 | 3.04% | 2.31 | 2.45 | 536684 | 12871.26 | 4.20% |
| 2025-02-21 | 2.30 | 2.30 | -0.02 | -0.86% | 2.25 | 2.32 | 248840 | 5674.51 | 1.95% |
| 2025-02-20 | 2.30 | 2.32 | 0.01 | 0.43% | 2.29 | 2.33 | 206993 | 4783.78 | 1.62% |
| 2025-02-19 | 2.30 | 2.31 | 0.02 | 0.87% | 2.27 | 2.32 | 208994 | 4797.49 | 1.64% |
| 2025-02-18 | 2.40 | 2.29 | -0.11 | -4.58% | 2.29 | 2.40 | 346027 | 8060.72 | 2.71% |
| 2025-02-17 | 2.35 | 2.40 | 0.07 | 3.00% | 2.35 | 2.43 | 473024 | 11324.63 | 3.70% |
| 2025-02-14 | 2.40 | 2.33 | -0.11 | -4.51% | 2.32 | 2.43 | 484032 | 11366.46 | 3.79% |
| 2025-02-13 | 2.29 | 2.44 | 0.16 | 7.02% | 2.27 | 2.51 | 770438 | 18486.59 | 6.03% |
| 2025-02-12 | 2.27 | 2.28 | 0.01 | 0.44% | 2.23 | 2.29 | 238966 | 5403.15 | 1.87% |
| 2025-02-11 | 2.36 | 2.27 | -0.10 | -4.22% | 2.26 | 2.38 | 369995 | 8441.55 | 2.90% |
| 2025-02-10 | 2.32 | 2.37 | 0.05 | 2.16% | 2.31 | 2.37 | 245151 | 5749.10 | 1.92% |
| 2025-02-07 | 2.26 | 2.32 | 0.05 | 2.20% | 2.25 | 2.35 | 292755 | 6794.00 | 2.29% |
| 2025-02-06 | 2.24 | 2.27 | 0.02 | 0.89% | 2.20 | 2.28 | 209734 | 4703.53 | 1.64% |
| 2025-02-05 | 2.23 | 2.25 | 0.03 | 1.35% | 2.21 | 2.28 | 183256 | 4121.84 | 1.43% |
| 2025-01-27 | 2.22 | 2.22 | 0.02 | 0.91% | 2.21 | 2.27 | 178574 | 4004.29 | 1.40% |
| 2025-01-24 | 2.18 | 2.20 | 0.01 | 0.46% | 2.15 | 2.23 | 214683 | 4725.81 | 1.68% |
| 2025-01-23 | 2.23 | 2.19 | -0.01 | -0.45% | 2.18 | 2.29 | 220802 | 4947.21 | 1.73% |
| 2025-01-22 | 2.24 | 2.20 | -0.04 | -1.79% | 2.19 | 2.26 | 149431 | 3317.50 | 1.17% |
| 2025-01-21 | 2.31 | 2.24 | -0.07 | -3.03% | 2.23 | 2.33 | 195720 | 4412.82 | 1.53% |
| 2025-01-20 | 2.31 | 2.31 | -0.02 | -0.86% | 2.23 | 2.34 | 273179 | 6277.87 | 2.14% |
赤天化(600227)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。
