| 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 | 2.46 | 2.44 | -0.02 | -0.81% | 2.42 | 2.50 | 217642 | 5330.79 | 1.70% |
| 2025-10-24 | 2.53 | 2.46 | -0.07 | -2.77% | 2.46 | 2.56 | 249101 | 6217.92 | 1.95% |
| 2025-10-23 | 2.51 | 2.53 | 0.02 | 0.80% | 2.49 | 2.55 | 266687 | 6730.73 | 2.09% |
| 2025-10-22 | 2.50 | 2.51 | 0.01 | 0.40% | 2.48 | 2.53 | 225253 | 5651.78 | 1.76% |
| 2025-10-21 | 2.45 | 2.50 | 0.07 | 2.88% | 2.40 | 2.50 | 289892 | 7142.60 | 2.27% |
| 2025-10-20 | 2.38 | 2.43 | 0.06 | 2.53% | 2.37 | 2.43 | 254305 | 6103.12 | 1.99% |
| 2025-10-17 | 2.36 | 2.37 | 0.00 | 0.00% | 2.36 | 2.42 | 206266 | 4917.98 | 1.61% |
| 2025-10-16 | 2.41 | 2.37 | -0.03 | -1.25% | 2.35 | 2.41 | 174560 | 4143.51 | 1.37% |
| 2025-10-15 | 2.40 | 2.40 | 0.01 | 0.42% | 2.37 | 2.42 | 190679 | 4569.70 | 1.49% |
| 2025-10-14 | 2.40 | 2.39 | 0.00 | 0.00% | 2.37 | 2.44 | 213933 | 5152.99 | 1.67% |
| 2025-10-13 | 2.35 | 2.39 | 0.00 | 0.00% | 2.30 | 2.40 | 235900 | 5548.99 | 1.85% |
| 2025-10-10 | 2.35 | 2.39 | 0.02 | 0.84% | 2.35 | 2.44 | 248630 | 5951.28 | 1.95% |
| 2025-10-09 | 2.34 | 2.37 | 0.04 | 1.72% | 2.31 | 2.37 | 216893 | 5088.87 | 1.70% |
| 2025-09-30 | 2.32 | 2.33 | 0.00 | 0.00% | 2.31 | 2.35 | 141700 | 3304.23 | 1.11% |
| 2025-09-29 | 2.33 | 2.33 | 0.00 | 0.00% | 2.26 | 2.34 | 206867 | 4779.55 | 1.62% |
| 2025-09-26 | 2.31 | 2.33 | 0.02 | 0.87% | 2.29 | 2.37 | 192436 | 4497.83 | 1.51% |
| 2025-09-25 | 2.37 | 2.31 | -0.06 | -2.53% | 2.31 | 2.39 | 249115 | 5829.47 | 1.95% |
| 2025-09-24 | 2.36 | 2.37 | 0.02 | 0.85% | 2.33 | 2.39 | 240885 | 5686.49 | 1.89% |
| 2025-09-23 | 2.48 | 2.35 | -0.14 | -5.62% | 2.30 | 2.50 | 425385 | 10059.97 | 3.33% |
| 2025-09-22 | 2.56 | 2.49 | -0.04 | -1.58% | 2.47 | 2.56 | 216869 | 5394.57 | 1.70% |
| 2025-09-19 | 2.63 | 2.53 | -0.11 | -4.17% | 2.51 | 2.65 | 333118 | 8537.24 | 2.61% |
| 2025-09-18 | 2.65 | 2.64 | -0.02 | -0.75% | 2.61 | 2.71 | 385568 | 10263.46 | 3.02% |
| 2025-09-17 | 2.68 | 2.66 | -0.03 | -1.12% | 2.64 | 2.69 | 312849 | 8326.59 | 2.45% |
| 2025-09-16 | 2.66 | 2.69 | 0.03 | 1.13% | 2.64 | 2.70 | 340171 | 9083.07 | 2.66% |
| 2025-09-15 | 2.63 | 2.66 | 0.04 | 1.53% | 2.60 | 2.69 | 400823 | 10588.74 | 3.14% |
| 2025-09-12 | 2.58 | 2.62 | 0.03 | 1.16% | 2.56 | 2.64 | 402189 | 10490.55 | 3.15% |
| 2025-09-11 | 2.59 | 2.59 | 0.01 | 0.39% | 2.54 | 2.59 | 209664 | 5373.72 | 1.64% |
| 2025-09-10 | 2.56 | 2.58 | 0.01 | 0.39% | 2.55 | 2.59 | 206604 | 5311.13 | 1.62% |
| 2025-09-09 | 2.57 | 2.57 | -0.01 | -0.39% | 2.55 | 2.60 | 291096 | 7495.28 | 2.28% |
| 2025-09-08 | 2.48 | 2.58 | 0.09 | 3.61% | 2.48 | 2.65 | 437350 | 11183.99 | 3.42% |
| 2025-09-05 | 2.46 | 2.49 | 0.03 | 1.22% | 2.43 | 2.49 | 200073 | 4929.71 | 1.57% |
| 2025-09-04 | 2.44 | 2.46 | 0.03 | 1.23% | 2.42 | 2.49 | 283006 | 6978.80 | 2.22% |
| 2025-09-03 | 2.51 | 2.43 | -0.08 | -3.19% | 2.42 | 2.53 | 283665 | 7015.92 | 2.22% |
| 2025-09-02 | 2.50 | 2.51 | 0.00 | 0.00% | 2.47 | 2.54 | 308937 | 7736.82 | 2.42% |
| 2025-09-01 | 2.48 | 2.51 | 0.03 | 1.21% | 2.45 | 2.54 | 282671 | 7068.30 | 2.21% |
| 2025-08-29 | 2.53 | 2.48 | -0.03 | -1.20% | 2.47 | 2.55 | 264509 | 6625.44 | 2.07% |
| 2025-08-28 | 2.57 | 2.51 | -0.07 | -2.71% | 2.45 | 2.61 | 452770 | 11430.99 | 3.54% |
| 2025-08-27 | 2.58 | 2.58 | 0.00 | 0.00% | 2.57 | 2.65 | 525218 | 13734.42 | 4.11% |
| 2025-08-26 | 2.56 | 2.58 | 0.02 | 0.78% | 2.53 | 2.59 | 333700 | 8584.21 | 2.61% |
| 2025-08-25 | 2.56 | 2.56 | 0.00 | 0.00% | 2.54 | 2.59 | 289278 | 7407.32 | 2.26% |
| 2025-08-22 | 2.59 | 2.56 | -0.03 | -1.16% | 2.52 | 2.60 | 312440 | 7971.95 | 2.45% |
| 2025-08-21 | 2.58 | 2.59 | 0.02 | 0.78% | 2.55 | 2.59 | 327038 | 8412.43 | 2.56% |
| 2025-08-20 | 2.57 | 2.57 | -0.01 | -0.39% | 2.53 | 2.59 | 457311 | 11668.26 | 3.58% |
| 2025-08-19 | 2.53 | 2.58 | 0.05 | 1.98% | 2.53 | 2.60 | 651738 | 16797.66 | 5.10% |
| 2025-08-18 | 2.44 | 2.53 | 0.11 | 4.55% | 2.41 | 2.58 | 666555 | 16672.20 | 5.22% |
| 2025-08-15 | 2.40 | 2.42 | 0.01 | 0.41% | 2.40 | 2.43 | 161038 | 3890.38 | 1.26% |
| 2025-08-14 | 2.46 | 2.41 | -0.05 | -2.03% | 2.40 | 2.47 | 223303 | 5419.10 | 1.75% |
| 2025-08-13 | 2.49 | 2.46 | -0.03 | -1.20% | 2.44 | 2.49 | 209529 | 5154.20 | 1.64% |
| 2025-08-12 | 2.46 | 2.49 | 0.02 | 0.81% | 2.46 | 2.52 | 250170 | 6215.24 | 1.96% |
| 2025-08-11 | 2.44 | 2.47 | 0.05 | 2.07% | 2.41 | 2.47 | 211852 | 5193.11 | 1.66% |
| 2025-08-08 | 2.44 | 2.42 | -0.02 | -0.82% | 2.40 | 2.45 | 192713 | 4662.70 | 1.51% |
| 2025-08-07 | 2.46 | 2.44 | -0.02 | -0.81% | 2.44 | 2.47 | 206872 | 5070.13 | 1.62% |
| 2025-08-06 | 2.49 | 2.46 | -0.03 | -1.20% | 2.44 | 2.50 | 224451 | 5524.44 | 1.76% |
| 2025-08-05 | 2.48 | 2.49 | 0.01 | 0.40% | 2.46 | 2.50 | 338072 | 8376.62 | 2.65% |
| 2025-08-04 | 2.45 | 2.48 | 0.00 | 0.00% | 2.45 | 2.53 | 462279 | 11478.48 | 3.62% |
| 2025-08-01 | 2.38 | 2.48 | 0.09 | 3.77% | 2.37 | 2.61 | 680842 | 17030.29 | 5.33% |
| 2025-07-31 | 2.43 | 2.39 | -0.05 | -2.05% | 2.37 | 2.45 | 236921 | 5703.17 | 1.85% |
| 2025-07-30 | 2.46 | 2.44 | -0.02 | -0.81% | 2.43 | 2.49 | 204851 | 5035.64 | 1.60% |
| 2025-07-29 | 2.47 | 2.46 | -0.01 | -0.40% | 2.42 | 2.48 | 222859 | 5444.89 | 1.74% |
| 2025-07-28 | 2.50 | 2.47 | -0.03 | -1.20% | 2.45 | 2.50 | 194377 | 4794.11 | 1.52% |
| 2025-07-25 | 2.50 | 2.50 | 0.00 | 0.00% | 2.48 | 2.52 | 253603 | 6337.70 | 1.98% |
| 2025-07-24 | 2.44 | 2.50 | 0.06 | 2.46% | 2.43 | 2.50 | 350903 | 8680.45 | 2.75% |
| 2025-07-23 | 2.48 | 2.44 | -0.03 | -1.21% | 2.44 | 2.49 | 302089 | 7456.77 | 2.36% |
| 2025-07-22 | 2.45 | 2.47 | 0.03 | 1.23% | 2.40 | 2.47 | 336538 | 8200.06 | 2.63% |
| 2025-07-21 | 2.37 | 2.44 | 0.07 | 2.95% | 2.37 | 2.46 | 366180 | 8906.46 | 2.87% |
| 2025-07-18 | 2.36 | 2.37 | 0.01 | 0.42% | 2.36 | 2.40 | 167214 | 3967.97 | 1.31% |
| 2025-07-17 | 2.36 | 2.36 | -0.01 | -0.42% | 2.35 | 2.38 | 220600 | 5212.45 | 1.73% |
| 2025-07-16 | 2.33 | 2.37 | 0.01 | 0.42% | 2.30 | 2.37 | 284739 | 6656.21 | 2.23% |
| 2025-07-15 | 2.43 | 2.36 | -0.09 | -3.67% | 2.33 | 2.44 | 438556 | 10388.45 | 3.43% |
| 2025-07-14 | 2.46 | 2.45 | -0.02 | -0.81% | 2.44 | 2.49 | 249012 | 6126.82 | 1.95% |
| 2025-07-11 | 2.45 | 2.47 | 0.01 | 0.41% | 2.42 | 2.48 | 389506 | 9568.23 | 3.05% |
| 2025-07-10 | 2.45 | 2.46 | 0.00 | 0.00% | 2.44 | 2.48 | 272951 | 6705.69 | 2.14% |
| 2025-07-09 | 2.48 | 2.46 | -0.02 | -0.81% | 2.45 | 2.49 | 271422 | 6677.49 | 2.12% |
| 2025-07-08 | 2.47 | 2.48 | 0.02 | 0.81% | 2.45 | 2.50 | 338273 | 8366.90 | 2.65% |
| 2025-07-07 | 2.44 | 2.46 | 0.01 | 0.41% | 2.41 | 2.48 | 246232 | 6032.26 | 1.93% |
| 2025-07-04 | 2.47 | 2.45 | -0.02 | -0.81% | 2.44 | 2.48 | 343065 | 8418.79 | 2.69% |
| 2025-07-03 | 2.51 | 2.47 | -0.05 | -1.98% | 2.46 | 2.52 | 377924 | 9369.99 | 2.96% |
| 2025-07-02 | 2.50 | 2.52 | 0.01 | 0.40% | 2.49 | 2.58 | 464618 | 11733.91 | 3.64% |
| 2025-07-01 | 2.51 | 2.51 | 0.01 | 0.40% | 2.47 | 2.54 | 452115 | 11321.28 | 3.54% |
| 2025-06-30 | 2.50 | 2.50 | -0.01 | -0.40% | 2.46 | 2.53 | 409102 | 10187.83 | 3.20% |
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。
