| 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 | 10.37 | 10.54 | 0.16 | 1.54% | 10.37 | 10.72 | 63581 | 6737.10 | 1.54% |
| 2025-05-22 | 10.48 | 10.38 | -0.14 | -1.33% | 10.32 | 10.54 | 27738 | 2887.93 | 0.67% |
| 2025-05-21 | 10.55 | 10.52 | -0.04 | -0.38% | 10.44 | 10.56 | 22271 | 2339.23 | 0.54% |
| 2025-05-20 | 10.53 | 10.56 | 0.01 | 0.09% | 10.49 | 10.62 | 29516 | 3114.09 | 0.71% |
| 2025-05-19 | 10.46 | 10.55 | 0.08 | 0.76% | 10.38 | 10.56 | 32162 | 3372.44 | 0.78% |
| 2025-05-16 | 10.44 | 10.47 | 0.02 | 0.19% | 10.37 | 10.53 | 30741 | 3208.86 | 0.74% |
| 2025-05-15 | 10.46 | 10.45 | -0.06 | -0.57% | 10.44 | 10.68 | 45826 | 4836.70 | 1.11% |
| 2025-05-14 | 10.38 | 10.51 | 0.13 | 1.25% | 10.31 | 10.60 | 63140 | 6628.04 | 1.53% |
| 2025-05-13 | 10.36 | 10.38 | 0.10 | 0.97% | 10.22 | 10.49 | 55337 | 5737.22 | 1.34% |
| 2025-05-12 | 10.25 | 10.28 | 0.08 | 0.78% | 10.18 | 10.31 | 31246 | 3201.41 | 0.75% |
| 2025-05-09 | 10.30 | 10.20 | -0.11 | -1.07% | 10.15 | 10.34 | 25559 | 2611.65 | 0.62% |
| 2025-05-08 | 10.30 | 10.31 | -0.06 | -0.58% | 10.20 | 10.36 | 30703 | 3158.33 | 0.74% |
| 2025-05-07 | 10.32 | 10.37 | 0.09 | 0.88% | 10.23 | 10.40 | 51885 | 5350.58 | 1.25% |
| 2025-05-06 | 10.25 | 10.28 | 0.06 | 0.59% | 10.15 | 10.29 | 48768 | 4984.44 | 1.18% |
| 2025-04-30 | 10.50 | 10.22 | -0.35 | -3.31% | 10.20 | 10.53 | 71153 | 7352.39 | 1.72% |
| 2025-04-29 | 10.03 | 10.57 | 0.54 | 5.38% | 10.00 | 10.80 | 131244 | 13819.97 | 3.17% |
| 2025-04-28 | 10.24 | 10.03 | -0.13 | -1.28% | 9.97 | 10.30 | 40257 | 4057.72 | 0.97% |
| 2025-04-25 | 9.87 | 10.16 | 0.29 | 2.94% | 9.83 | 10.45 | 80267 | 8148.43 | 1.94% |
| 2025-04-24 | 9.82 | 9.87 | 0.00 | 0.00% | 9.75 | 9.91 | 24718 | 2433.70 | 0.60% |
| 2025-04-23 | 9.87 | 9.87 | 0.01 | 0.10% | 9.85 | 9.94 | 28130 | 2779.89 | 0.68% |
| 2025-04-22 | 9.78 | 9.86 | 0.12 | 1.23% | 9.72 | 9.88 | 28220 | 2767.68 | 0.68% |
| 2025-04-21 | 9.69 | 9.74 | 0.05 | 0.52% | 9.66 | 9.81 | 24521 | 2388.16 | 0.59% |
| 2025-04-18 | 9.77 | 9.69 | -0.10 | -1.02% | 9.65 | 9.81 | 19870 | 1930.66 | 0.48% |
| 2025-04-17 | 9.52 | 9.79 | 0.15 | 1.56% | 9.52 | 9.88 | 36982 | 3616.29 | 0.89% |
| 2025-04-16 | 9.73 | 9.64 | -0.13 | -1.33% | 9.46 | 9.75 | 27086 | 2603.50 | 0.65% |
| 2025-04-15 | 9.70 | 9.77 | 0.02 | 0.21% | 9.68 | 9.80 | 23126 | 2254.54 | 0.56% |
| 2025-04-14 | 9.66 | 9.75 | 0.15 | 1.56% | 9.66 | 9.76 | 24013 | 2333.40 | 0.58% |
| 2025-04-11 | 9.58 | 9.60 | -0.02 | -0.21% | 9.55 | 9.67 | 24462 | 2351.11 | 0.59% |
| 2025-04-10 | 9.59 | 9.62 | 0.12 | 1.26% | 9.57 | 9.77 | 37640 | 3641.07 | 0.91% |
| 2025-04-09 | 9.28 | 9.50 | 0.09 | 0.96% | 8.95 | 9.54 | 53293 | 4934.92 | 1.29% |
| 2025-04-08 | 9.20 | 9.41 | 0.18 | 1.95% | 9.20 | 9.48 | 50169 | 4688.81 | 1.21% |
| 2025-04-07 | 9.84 | 9.23 | -1.02 | -9.95% | 9.23 | 9.84 | 74712 | 7049.87 | 1.80% |
| 2025-04-03 | 10.13 | 10.25 | 0.03 | 0.29% | 10.12 | 10.27 | 30450 | 3104.93 | 0.74% |
| 2025-04-02 | 10.25 | 10.22 | -0.07 | -0.68% | 10.16 | 10.49 | 31531 | 3243.85 | 0.76% |
| 2025-04-01 | 10.15 | 10.29 | 0.18 | 1.78% | 10.14 | 10.35 | 36809 | 3778.97 | 0.89% |
| 2025-03-31 | 10.32 | 10.11 | -0.34 | -3.25% | 10.06 | 10.37 | 47712 | 4866.68 | 1.15% |
| 2025-03-28 | 11.05 | 10.45 | -0.45 | -4.13% | 10.41 | 11.08 | 82247 | 8734.68 | 1.99% |
| 2025-03-27 | 10.81 | 10.90 | 0.08 | 0.74% | 10.75 | 11.13 | 89048 | 9743.79 | 2.15% |
| 2025-03-26 | 10.75 | 10.82 | 0.08 | 0.74% | 10.68 | 10.86 | 60873 | 6577.71 | 1.47% |
| 2025-03-25 | 10.47 | 10.74 | 0.28 | 2.68% | 10.40 | 10.83 | 82078 | 8767.97 | 1.98% |
| 2025-03-24 | 10.52 | 10.46 | -0.08 | -0.76% | 10.29 | 10.59 | 47442 | 4945.10 | 1.15% |
| 2025-03-21 | 10.64 | 10.54 | -0.11 | -1.03% | 10.52 | 10.71 | 27705 | 2938.67 | 0.67% |
| 2025-03-20 | 10.63 | 10.65 | 0.01 | 0.09% | 10.62 | 10.75 | 22032 | 2352.88 | 0.53% |
| 2025-03-19 | 10.68 | 10.64 | -0.08 | -0.75% | 10.61 | 10.76 | 21929 | 2338.96 | 0.53% |
| 2025-03-18 | 10.74 | 10.72 | -0.03 | -0.28% | 10.66 | 10.78 | 23709 | 2539.81 | 0.57% |
| 2025-03-17 | 10.68 | 10.75 | 0.07 | 0.66% | 10.68 | 10.76 | 24269 | 2603.64 | 0.59% |
| 2025-03-14 | 10.50 | 10.68 | 0.14 | 1.33% | 10.48 | 10.69 | 37700 | 4004.14 | 0.91% |
| 2025-03-13 | 10.76 | 10.54 | -0.22 | -2.04% | 10.47 | 10.78 | 46875 | 4959.10 | 1.13% |
| 2025-03-12 | 10.72 | 10.76 | 0.06 | 0.56% | 10.64 | 10.87 | 44508 | 4778.88 | 1.08% |
| 2025-03-11 | 10.58 | 10.70 | 0.01 | 0.09% | 10.53 | 10.74 | 26670 | 2839.52 | 0.64% |
| 2025-03-10 | 10.51 | 10.69 | 0.17 | 1.62% | 10.51 | 10.70 | 39083 | 4154.74 | 0.94% |
| 2025-03-07 | 10.49 | 10.52 | -0.02 | -0.19% | 10.46 | 10.60 | 25582 | 2693.96 | 0.62% |
| 2025-03-06 | 10.48 | 10.54 | 0.11 | 1.05% | 10.43 | 10.56 | 27350 | 2874.11 | 0.66% |
| 2025-03-05 | 10.59 | 10.43 | -0.09 | -0.86% | 10.33 | 10.60 | 29738 | 3095.26 | 0.72% |
| 2025-03-04 | 10.46 | 10.52 | 0.01 | 0.10% | 10.43 | 10.53 | 28004 | 2936.39 | 0.68% |
| 2025-03-03 | 10.60 | 10.51 | -0.09 | -0.85% | 10.48 | 10.81 | 47056 | 5016.78 | 1.14% |
| 2025-02-28 | 10.67 | 10.60 | -0.04 | -0.38% | 10.56 | 10.86 | 42383 | 4537.72 | 1.02% |
| 2025-02-27 | 10.78 | 10.64 | -0.11 | -1.02% | 10.53 | 10.78 | 34843 | 3707.23 | 0.84% |
| 2025-02-26 | 10.70 | 10.75 | 0.12 | 1.13% | 10.65 | 10.79 | 31508 | 3383.28 | 0.76% |
| 2025-02-25 | 10.71 | 10.63 | -0.16 | -1.48% | 10.61 | 10.78 | 35641 | 3808.50 | 0.86% |
| 2025-02-24 | 10.76 | 10.79 | 0.03 | 0.28% | 10.70 | 10.89 | 39146 | 4223.72 | 0.95% |
| 2025-02-21 | 10.86 | 10.76 | -0.11 | -1.01% | 10.70 | 10.95 | 42820 | 4612.09 | 1.03% |
| 2025-02-20 | 10.75 | 10.87 | 0.10 | 0.93% | 10.70 | 10.95 | 33622 | 3636.31 | 0.81% |
| 2025-02-19 | 10.72 | 10.77 | 0.03 | 0.28% | 10.70 | 10.81 | 28406 | 3051.19 | 0.69% |
| 2025-02-18 | 11.03 | 10.74 | -0.31 | -2.81% | 10.68 | 11.03 | 39648 | 4303.12 | 0.96% |
| 2025-02-17 | 11.00 | 11.05 | 0.11 | 1.01% | 10.85 | 11.12 | 46386 | 5097.39 | 1.12% |
| 2025-02-14 | 11.15 | 10.94 | -0.30 | -2.67% | 10.92 | 11.23 | 61060 | 6745.34 | 1.48% |
| 2025-02-13 | 11.66 | 11.24 | -0.43 | -3.68% | 11.20 | 11.68 | 91512 | 10408.08 | 2.21% |
| 2025-02-12 | 11.13 | 11.67 | 0.54 | 4.85% | 11.04 | 11.70 | 139847 | 16087.51 | 3.38% |
| 2025-02-11 | 11.16 | 11.13 | -0.09 | -0.80% | 11.07 | 11.20 | 24309 | 2701.87 | 0.59% |
| 2025-02-10 | 11.04 | 11.22 | 0.16 | 1.45% | 10.97 | 11.26 | 51902 | 5771.28 | 1.25% |
| 2025-02-07 | 11.05 | 11.06 | -0.01 | -0.09% | 10.90 | 11.10 | 53576 | 5903.52 | 1.29% |
| 2025-02-06 | 10.72 | 11.07 | 0.31 | 2.88% | 10.70 | 11.13 | 50505 | 5539.05 | 1.22% |
| 2025-02-05 | 10.94 | 10.76 | -0.14 | -1.28% | 10.70 | 10.98 | 36012 | 3901.77 | 0.87% |
| 2025-01-27 | 10.90 | 10.90 | 0.07 | 0.65% | 10.84 | 11.04 | 38995 | 4261.73 | 0.94% |
| 2025-01-24 | 10.42 | 10.83 | 0.42 | 4.03% | 10.33 | 10.98 | 84478 | 9063.23 | 2.04% |
| 2025-01-23 | 10.50 | 10.41 | -0.03 | -0.29% | 10.41 | 10.65 | 22862 | 2409.01 | 0.55% |
| 2025-01-22 | 10.59 | 10.44 | -0.14 | -1.32% | 10.41 | 10.60 | 24596 | 2577.12 | 0.59% |
| 2025-01-21 | 10.66 | 10.58 | -0.08 | -0.75% | 10.49 | 10.73 | 24023 | 2541.76 | 0.58% |
| 2025-01-20 | 10.60 | 10.66 | -0.05 | -0.47% | 10.45 | 10.72 | 37520 | 3981.36 | 0.91% |
沧州大化(600230)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。
