| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 2.44 | 2.47 | 0.05 | 2.07% | 2.43 | 2.47 | 210440 | 5165.74 | 1.65% |
| 2026-02-02 | 2.55 | 2.42 | -0.18 | -6.92% | 2.41 | 2.57 | 486827 | 12100.87 | 3.81% |
| 2026-01-30 | 2.60 | 2.60 | -0.06 | -2.26% | 2.53 | 2.67 | 482985 | 12473.43 | 3.78% |
| 2026-01-29 | 2.68 | 2.66 | 0.00 | 0.00% | 2.60 | 2.72 | 523069 | 13903.61 | 4.09% |
| 2026-01-28 | 2.59 | 2.66 | 0.06 | 2.31% | 2.57 | 2.69 | 525199 | 13917.37 | 4.11% |
| 2026-01-27 | 2.64 | 2.60 | -0.07 | -2.62% | 2.57 | 2.66 | 463250 | 12044.84 | 3.63% |
| 2026-01-26 | 2.58 | 2.67 | 0.10 | 3.89% | 2.56 | 2.76 | 833616 | 22220.92 | 6.52% |
| 2026-01-23 | 2.52 | 2.57 | 0.05 | 1.98% | 2.50 | 2.57 | 462298 | 11821.95 | 3.62% |
| 2026-01-22 | 2.46 | 2.52 | 0.05 | 2.02% | 2.45 | 2.59 | 439874 | 11065.50 | 3.44% |
| 2026-01-21 | 2.44 | 2.47 | 0.03 | 1.23% | 2.42 | 2.48 | 258216 | 6326.77 | 2.02% |
| 2026-01-20 | 2.44 | 2.44 | -0.01 | -0.41% | 2.42 | 2.45 | 163582 | 3985.09 | 1.28% |
| 2026-01-19 | 2.42 | 2.45 | 0.01 | 0.41% | 2.41 | 2.45 | 203212 | 4938.09 | 1.59% |
| 2026-01-16 | 2.48 | 2.44 | -0.04 | -1.61% | 2.43 | 2.49 | 257921 | 6301.54 | 2.02% |
| 2026-01-15 | 2.46 | 2.48 | 0.00 | 0.00% | 2.44 | 2.49 | 313008 | 7707.87 | 2.45% |
| 2026-01-14 | 2.52 | 2.48 | -0.05 | -1.98% | 2.45 | 2.54 | 528267 | 13197.98 | 4.13% |
| 2026-01-13 | 2.47 | 2.53 | 0.06 | 2.43% | 2.45 | 2.60 | 746847 | 18878.26 | 5.85% |
| 2026-01-12 | 2.45 | 2.47 | 0.02 | 0.82% | 2.44 | 2.47 | 316094 | 7776.92 | 2.47% |
| 2026-01-09 | 2.44 | 2.45 | 0.00 | 0.00% | 2.43 | 2.46 | 269155 | 6579.24 | 2.11% |
| 2026-01-08 | 2.43 | 2.45 | 0.01 | 0.41% | 2.42 | 2.47 | 232373 | 5679.90 | 1.82% |
| 2026-01-07 | 2.48 | 2.44 | -0.04 | -1.61% | 2.43 | 2.49 | 248020 | 6074.27 | 1.94% |
| 2026-01-06 | 2.42 | 2.48 | 0.06 | 2.48% | 2.40 | 2.49 | 359798 | 8877.93 | 2.82% |
| 2026-01-05 | 2.38 | 2.42 | 0.04 | 1.68% | 2.37 | 2.42 | 227325 | 5467.97 | 1.78% |
| 2025-12-31 | 2.41 | 2.38 | -0.03 | -1.24% | 2.37 | 2.43 | 255591 | 6094.31 | 2.00% |
| 2025-12-30 | 2.43 | 2.41 | -0.02 | -0.82% | 2.37 | 2.44 | 292133 | 7028.31 | 2.29% |
| 2025-12-29 | 2.47 | 2.43 | -0.04 | -1.62% | 2.43 | 2.47 | 313854 | 7677.34 | 2.46% |
| 2025-12-26 | 2.48 | 2.47 | -0.01 | -0.40% | 2.45 | 2.49 | 287649 | 7102.67 | 2.25% |
| 2025-12-25 | 2.49 | 2.48 | -0.02 | -0.80% | 2.45 | 2.50 | 284615 | 7035.86 | 2.23% |
| 2025-12-24 | 2.49 | 2.50 | 0.00 | 0.00% | 2.44 | 2.50 | 319857 | 7914.49 | 2.50% |
| 2025-12-23 | 2.56 | 2.50 | -0.07 | -2.72% | 2.48 | 2.59 | 393858 | 9881.64 | 3.08% |
| 2025-12-22 | 2.55 | 2.57 | 0.03 | 1.18% | 2.54 | 2.59 | 324937 | 8328.02 | 2.54% |
| 2025-12-19 | 2.48 | 2.54 | 0.05 | 2.01% | 2.45 | 2.55 | 508274 | 12758.07 | 3.98% |
| 2025-12-18 | 2.51 | 2.49 | -0.05 | -1.97% | 2.47 | 2.54 | 371275 | 9304.78 | 2.91% |
| 2025-12-17 | 2.50 | 2.54 | 0.05 | 2.01% | 2.45 | 2.54 | 463733 | 11582.28 | 3.63% |
| 2025-12-16 | 2.63 | 2.49 | -0.14 | -5.32% | 2.48 | 2.63 | 634767 | 16000.28 | 4.97% |
| 2025-12-15 | 2.66 | 2.63 | -0.10 | -3.66% | 2.56 | 2.69 | 684591 | 17931.03 | 5.36% |
| 2025-12-12 | 2.68 | 2.73 | 0.05 | 1.87% | 2.65 | 2.89 | 1029489 | 28383.59 | 8.06% |
| 2025-12-11 | 2.79 | 2.68 | -0.12 | -4.29% | 2.68 | 2.80 | 692606 | 18792.67 | 5.42% |
| 2025-12-10 | 2.83 | 2.80 | -0.05 | -1.75% | 2.78 | 2.89 | 827329 | 23311.14 | 6.48% |
| 2025-12-09 | 2.96 | 2.85 | -0.12 | -4.04% | 2.81 | 2.99 | 1288429 | 36884.50 | 10.08% |
| 2025-12-08 | 2.88 | 2.97 | 0.14 | 4.95% | 2.83 | 3.10 | 2626714 | 77564.07 | 20.56% |
| 2025-12-05 | 2.61 | 2.83 | 0.26 | 10.12% | 2.59 | 2.83 | 755600 | 21021.71 | 5.91% |
| 2025-12-04 | 2.64 | 2.57 | -0.10 | -3.75% | 2.56 | 2.66 | 453371 | 11783.76 | 3.55% |
| 2025-12-03 | 2.75 | 2.67 | -0.07 | -2.55% | 2.64 | 2.77 | 662003 | 17807.06 | 5.18% |
| 2025-12-02 | 2.77 | 2.74 | -0.01 | -0.36% | 2.69 | 2.79 | 709164 | 19404.51 | 5.55% |
| 2025-12-01 | 2.81 | 2.75 | -0.02 | -0.72% | 2.68 | 2.83 | 1600790 | 44118.52 | 12.53% |
| 2025-11-28 | 2.70 | 2.77 | 0.25 | 9.92% | 2.70 | 2.77 | 520096 | 14369.22 | 4.07% |
| 2025-11-27 | 2.70 | 2.52 | -0.19 | -7.01% | 2.52 | 2.71 | 1182589 | 30959.77 | 9.26% |
| 2025-11-26 | 2.47 | 2.71 | 0.25 | 10.16% | 2.46 | 2.71 | 956911 | 25488.90 | 7.49% |
| 2025-11-25 | 2.43 | 2.46 | 0.03 | 1.23% | 2.41 | 2.48 | 214090 | 5253.57 | 1.68% |
| 2025-11-24 | 2.47 | 2.43 | -0.02 | -0.82% | 2.40 | 2.50 | 280537 | 6838.13 | 2.20% |
| 2025-11-21 | 2.59 | 2.45 | -0.16 | -6.13% | 2.43 | 2.61 | 360335 | 9069.04 | 2.82% |
| 2025-11-20 | 2.62 | 2.61 | 0.01 | 0.38% | 2.60 | 2.67 | 277117 | 7296.48 | 2.17% |
| 2025-11-19 | 2.64 | 2.60 | -0.03 | -1.14% | 2.58 | 2.66 | 281682 | 7361.31 | 2.20% |
| 2025-11-18 | 2.72 | 2.63 | -0.09 | -3.31% | 2.60 | 2.73 | 334154 | 8819.40 | 2.62% |
| 2025-11-17 | 2.71 | 2.72 | 0.02 | 0.74% | 2.68 | 2.73 | 305478 | 8249.97 | 2.39% |
| 2025-11-14 | 2.70 | 2.70 | -0.01 | -0.37% | 2.68 | 2.74 | 403473 | 10924.49 | 3.16% |
| 2025-11-13 | 2.62 | 2.71 | 0.06 | 2.26% | 2.62 | 2.73 | 508639 | 13659.62 | 3.98% |
| 2025-11-12 | 2.61 | 2.65 | 0.03 | 1.15% | 2.59 | 2.71 | 537131 | 14201.47 | 4.20% |
| 2025-11-11 | 2.61 | 2.62 | 0.01 | 0.38% | 2.59 | 2.63 | 300242 | 7846.24 | 2.35% |
| 2025-11-10 | 2.60 | 2.61 | 0.03 | 1.16% | 2.58 | 2.66 | 532900 | 13983.03 | 4.17% |
| 2025-11-07 | 2.53 | 2.58 | 0.05 | 1.98% | 2.52 | 2.64 | 512170 | 13232.68 | 4.01% |
| 2025-11-06 | 2.50 | 2.53 | 0.03 | 1.20% | 2.47 | 2.55 | 309509 | 7771.34 | 2.42% |
| 2025-11-05 | 2.42 | 2.50 | 0.06 | 2.46% | 2.41 | 2.51 | 319033 | 7910.28 | 2.50% |
| 2025-11-04 | 2.44 | 2.44 | 0.00 | 0.00% | 2.40 | 2.47 | 169656 | 4115.01 | 1.33% |
| 2025-11-03 | 2.40 | 2.44 | 0.04 | 1.67% | 2.40 | 2.45 | 276881 | 6714.07 | 2.17% |
| 2025-10-31 | 2.39 | 2.40 | -0.01 | -0.41% | 2.38 | 2.43 | 227154 | 5440.49 | 1.78% |
| 2025-10-30 | 2.43 | 2.41 | -0.03 | -1.23% | 2.40 | 2.44 | 142122 | 3433.06 | 1.11% |
| 2025-10-29 | 2.46 | 2.44 | -0.01 | -0.41% | 2.40 | 2.46 | 171157 | 4150.62 | 1.34% |
| 2025-10-28 | 2.45 | 2.45 | 0.01 | 0.41% | 2.43 | 2.47 | 138959 | 3400.65 | 1.09% |
| 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% |
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。
