| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 2.33 | 2.33 | 0.00 | 0.00% | 2.27 | 2.35 | 190442 | 4411.50 | 1.49% |
| 2025-01-16 | 2.32 | 2.33 | 0.02 | 0.87% | 2.31 | 2.39 | 237014 | 5564.63 | 1.86% |
| 2025-01-15 | 2.32 | 2.31 | -0.01 | -0.43% | 2.26 | 2.33 | 223764 | 5127.90 | 1.75% |
| 2025-01-14 | 2.19 | 2.32 | 0.14 | 6.42% | 2.19 | 2.36 | 361583 | 8317.36 | 2.83% |
| 2025-01-13 | 2.15 | 2.18 | 0.02 | 0.93% | 2.10 | 2.22 | 264621 | 5732.99 | 2.07% |
| 2025-01-10 | 2.27 | 2.16 | -0.10 | -4.42% | 2.16 | 2.29 | 210971 | 4679.06 | 1.65% |
| 2025-01-09 | 2.24 | 2.26 | 0.00 | 0.00% | 2.21 | 2.30 | 216058 | 4906.11 | 1.69% |
| 2025-01-08 | 2.26 | 2.26 | 0.01 | 0.44% | 2.18 | 2.28 | 263138 | 5891.03 | 2.06% |
| 2025-01-07 | 2.18 | 2.25 | 0.07 | 3.21% | 2.15 | 2.26 | 302709 | 6660.33 | 2.37% |
| 2025-01-06 | 2.22 | 2.18 | -0.07 | -3.11% | 2.14 | 2.24 | 327011 | 7152.06 | 2.56% |
| 2025-01-03 | 2.37 | 2.25 | -0.13 | -5.46% | 2.23 | 2.39 | 348743 | 7959.50 | 2.73% |
| 2025-01-02 | 2.40 | 2.38 | -0.04 | -1.65% | 2.34 | 2.47 | 294267 | 7062.63 | 2.30% |
| 2024-12-31 | 2.44 | 2.42 | -0.01 | -0.41% | 2.37 | 2.47 | 223366 | 5433.19 | 1.75% |
| 2024-12-30 | 2.52 | 2.43 | -0.09 | -3.57% | 2.41 | 2.53 | 250490 | 6116.29 | 1.96% |
| 2024-12-27 | 2.45 | 2.52 | 0.08 | 3.28% | 2.41 | 2.57 | 330156 | 8298.82 | 2.58% |
| 2024-12-26 | 2.42 | 2.44 | 0.00 | 0.00% | 2.41 | 2.48 | 230566 | 5642.39 | 1.80% |
| 2024-12-25 | 2.59 | 2.44 | -0.17 | -6.51% | 2.41 | 2.59 | 424228 | 10428.10 | 3.32% |
| 2024-12-24 | 2.58 | 2.61 | 0.04 | 1.56% | 2.42 | 2.65 | 622701 | 15678.46 | 4.87% |
| 2024-12-23 | 2.80 | 2.57 | -0.28 | -9.82% | 2.57 | 2.83 | 709023 | 18795.31 | 5.55% |
| 2024-12-20 | 2.73 | 2.85 | 0.10 | 3.64% | 2.73 | 3.00 | 535008 | 15346.27 | 4.19% |
| 2024-12-19 | 2.74 | 2.75 | -0.03 | -1.08% | 2.71 | 2.84 | 431877 | 11969.85 | 3.38% |
| 2024-12-18 | 2.77 | 2.78 | -0.03 | -1.07% | 2.73 | 2.82 | 478288 | 13256.66 | 3.74% |
| 2024-12-17 | 2.98 | 2.81 | -0.19 | -6.33% | 2.79 | 2.99 | 833257 | 23655.24 | 6.52% |
| 2024-12-16 | 3.00 | 3.00 | 0.02 | 0.67% | 2.91 | 3.11 | 1058112 | 31824.61 | 8.28% |
| 2024-12-13 | 3.16 | 2.98 | -0.29 | -8.87% | 2.97 | 3.25 | 1611398 | 50002.18 | 12.61% |
| 2024-12-12 | 3.22 | 3.27 | 0.24 | 7.92% | 3.12 | 3.33 | 2649498 | 85842.73 | 20.74% |
| 2024-12-11 | 2.75 | 3.03 | 0.28 | 10.18% | 2.72 | 3.03 | 1061768 | 31094.51 | 8.31% |
| 2024-12-10 | 2.92 | 2.75 | -0.07 | -2.48% | 2.73 | 2.95 | 756732 | 21224.31 | 5.92% |
| 2024-12-09 | 3.05 | 2.82 | -0.06 | -2.08% | 2.79 | 3.05 | 1213312 | 35222.34 | 9.50% |
| 2024-12-06 | 2.62 | 2.88 | 0.26 | 9.92% | 2.59 | 2.88 | 909633 | 25338.22 | 7.12% |
| 2024-12-05 | 2.53 | 2.62 | 0.08 | 3.15% | 2.51 | 2.66 | 392139 | 10198.46 | 3.07% |
| 2024-12-04 | 2.64 | 2.54 | -0.11 | -4.15% | 2.52 | 2.64 | 394868 | 10173.97 | 3.09% |
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。
