| 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 | 20.43 | 20.26 | -0.17 | -0.83% | 20.05 | 21.09 | 368221 | 75349.85 | 8.90% |
| 2026-02-02 | 21.55 | 20.43 | -2.27 | -10.00% | 20.43 | 22.27 | 447874 | 93718.78 | 10.82% |
| 2026-01-30 | 21.63 | 22.70 | 0.96 | 4.42% | 20.81 | 23.80 | 528772 | 116785.95 | 12.77% |
| 2026-01-29 | 21.26 | 21.74 | 0.96 | 4.62% | 20.31 | 22.75 | 667336 | 144308.38 | 16.12% |
| 2026-01-28 | 18.80 | 20.78 | 1.89 | 10.01% | 18.51 | 20.78 | 282957 | 56647.02 | 6.84% |
| 2026-01-27 | 18.40 | 18.89 | -0.17 | -0.89% | 18.00 | 20.00 | 398161 | 76288.48 | 9.62% |
| 2026-01-26 | 17.77 | 19.06 | 1.13 | 6.30% | 17.68 | 19.39 | 450099 | 84759.45 | 10.87% |
| 2026-01-23 | 17.40 | 17.93 | 0.17 | 0.96% | 17.39 | 18.30 | 384652 | 68483.81 | 9.29% |
| 2026-01-22 | 17.37 | 17.76 | -1.54 | -7.98% | 17.37 | 18.28 | 548207 | 97240.14 | 13.24% |
| 2026-01-21 | 19.96 | 19.30 | 1.15 | 6.34% | 17.79 | 19.97 | 793063 | 151134.23 | 19.16% |
| 2026-01-20 | 16.72 | 18.15 | 1.65 | 10.00% | 16.58 | 18.15 | 320855 | 56632.10 | 7.75% |
| 2026-01-19 | 15.03 | 16.50 | 1.50 | 10.00% | 14.95 | 16.50 | 251078 | 39991.41 | 6.07% |
| 2026-01-16 | 15.05 | 15.00 | -0.03 | -0.20% | 14.83 | 15.17 | 92337 | 13838.54 | 2.23% |
| 2026-01-15 | 14.89 | 15.03 | 0.14 | 0.94% | 14.83 | 15.48 | 159282 | 24233.59 | 3.85% |
| 2026-01-14 | 15.15 | 14.89 | -0.26 | -1.72% | 14.77 | 15.20 | 144532 | 21638.75 | 3.49% |
| 2026-01-13 | 15.09 | 15.15 | -0.01 | -0.07% | 14.87 | 15.27 | 182805 | 27606.96 | 4.42% |
| 2026-01-12 | 15.20 | 15.16 | -0.04 | -0.26% | 14.92 | 15.28 | 174684 | 26354.10 | 4.22% |
| 2026-01-09 | 15.65 | 15.20 | -0.49 | -3.12% | 15.11 | 15.89 | 197788 | 30275.59 | 4.78% |
| 2026-01-08 | 15.70 | 15.69 | -0.07 | -0.44% | 15.05 | 15.93 | 233127 | 36066.78 | 5.63% |
| 2026-01-07 | 16.60 | 15.76 | -0.88 | -5.29% | 15.65 | 16.60 | 352839 | 56477.17 | 8.52% |
| 2026-01-06 | 15.15 | 16.64 | 1.51 | 9.98% | 15.00 | 16.64 | 282358 | 45474.40 | 6.82% |
| 2026-01-05 | 15.25 | 15.13 | -0.13 | -0.85% | 15.08 | 16.16 | 340508 | 53079.46 | 8.23% |
| 2025-12-31 | 14.35 | 15.26 | 0.80 | 5.53% | 14.18 | 15.50 | 336570 | 50281.46 | 8.13% |
| 2025-12-30 | 13.62 | 14.46 | 0.73 | 5.32% | 13.37 | 14.69 | 315549 | 44490.44 | 7.62% |
| 2025-12-29 | 13.29 | 13.73 | 0.41 | 3.08% | 13.22 | 13.74 | 156771 | 21303.22 | 3.79% |
| 2025-12-26 | 13.56 | 13.32 | -0.31 | -2.27% | 13.29 | 13.65 | 99521 | 13337.40 | 2.40% |
| 2025-12-25 | 13.48 | 13.63 | 0.14 | 1.04% | 13.34 | 13.68 | 102059 | 13789.33 | 2.47% |
| 2025-12-24 | 13.14 | 13.49 | 0.27 | 2.04% | 13.10 | 13.65 | 165440 | 22186.85 | 4.00% |
| 2025-12-23 | 13.06 | 13.22 | 0.23 | 1.77% | 12.86 | 13.25 | 153397 | 20123.64 | 3.71% |
| 2025-12-22 | 13.10 | 12.99 | 0.00 | 0.00% | 12.95 | 13.17 | 73913 | 9656.02 | 1.79% |
| 2025-12-19 | 12.96 | 12.99 | 0.05 | 0.39% | 12.91 | 13.09 | 59639 | 7759.82 | 1.44% |
| 2025-12-18 | 12.87 | 12.94 | 0.05 | 0.39% | 12.75 | 13.31 | 124606 | 16351.33 | 3.01% |
| 2025-12-17 | 12.33 | 12.89 | 0.56 | 4.54% | 12.33 | 12.91 | 105203 | 13297.03 | 2.54% |
| 2025-12-16 | 12.48 | 12.33 | -0.23 | -1.83% | 12.25 | 12.70 | 56190 | 6953.68 | 1.36% |
| 2025-12-15 | 12.51 | 12.56 | 0.00 | 0.00% | 12.46 | 12.80 | 47850 | 6049.29 | 1.16% |
| 2025-12-12 | 12.69 | 12.56 | -0.15 | -1.18% | 12.56 | 12.87 | 60616 | 7695.62 | 1.46% |
| 2025-12-11 | 12.76 | 12.71 | -0.14 | -1.09% | 12.70 | 13.07 | 75094 | 9635.39 | 1.81% |
| 2025-12-10 | 13.35 | 12.85 | -0.25 | -1.91% | 12.77 | 13.35 | 122643 | 15853.25 | 2.96% |
| 2025-12-09 | 12.81 | 13.10 | 0.20 | 1.55% | 12.76 | 13.27 | 138620 | 18123.39 | 3.35% |
| 2025-12-08 | 12.74 | 12.90 | 0.30 | 2.38% | 12.65 | 13.04 | 107636 | 13839.40 | 2.60% |
| 2025-12-05 | 12.26 | 12.60 | 0.31 | 2.52% | 12.24 | 12.60 | 71473 | 8920.76 | 1.73% |
| 2025-12-04 | 12.63 | 12.29 | -0.20 | -1.60% | 12.18 | 12.64 | 58631 | 7236.51 | 1.42% |
| 2025-12-03 | 12.38 | 12.49 | 0.07 | 0.56% | 12.38 | 12.69 | 84582 | 10603.02 | 2.04% |
| 2025-12-02 | 12.40 | 12.42 | -0.17 | -1.35% | 12.22 | 12.54 | 85834 | 10605.19 | 2.07% |
| 2025-12-01 | 12.51 | 12.59 | 0.29 | 2.36% | 12.34 | 12.60 | 90442 | 11295.69 | 2.18% |
| 2025-11-28 | 12.20 | 12.30 | 0.08 | 0.65% | 12.10 | 12.51 | 77822 | 9603.34 | 1.88% |
| 2025-11-27 | 11.90 | 12.22 | 0.32 | 2.69% | 11.90 | 12.30 | 85441 | 10355.58 | 2.06% |
| 2025-11-26 | 12.14 | 11.90 | -0.23 | -1.90% | 11.88 | 12.20 | 63532 | 7624.91 | 1.53% |
| 2025-11-25 | 12.09 | 12.13 | 0.05 | 0.41% | 12.00 | 12.20 | 60489 | 7338.02 | 1.46% |
| 2025-11-24 | 12.00 | 12.08 | 0.22 | 1.85% | 11.91 | 12.18 | 75930 | 9141.16 | 1.83% |
| 2025-11-21 | 12.71 | 11.86 | -0.91 | -7.13% | 11.85 | 12.74 | 144606 | 17613.70 | 3.49% |
| 2025-11-20 | 12.95 | 12.77 | -0.13 | -1.01% | 12.72 | 13.15 | 92216 | 11917.73 | 2.23% |
| 2025-11-19 | 12.94 | 12.90 | -0.07 | -0.54% | 12.77 | 13.21 | 86403 | 11164.79 | 2.09% |
| 2025-11-18 | 13.40 | 12.97 | -0.49 | -3.64% | 12.90 | 13.44 | 123378 | 16119.88 | 2.98% |
| 2025-11-17 | 13.59 | 13.46 | 0.00 | 0.00% | 13.30 | 13.62 | 150445 | 20187.55 | 3.63% |
| 2025-11-14 | 13.63 | 13.46 | -0.04 | -0.30% | 13.45 | 14.11 | 218009 | 29915.38 | 5.27% |
| 2025-11-13 | 13.07 | 13.50 | 0.44 | 3.37% | 13.04 | 13.58 | 165104 | 22129.40 | 3.99% |
| 2025-11-12 | 13.33 | 13.06 | -0.23 | -1.73% | 13.01 | 13.34 | 98265 | 12883.21 | 2.37% |
| 2025-11-11 | 13.17 | 13.29 | 0.06 | 0.45% | 13.15 | 13.36 | 109843 | 14558.49 | 2.65% |
| 2025-11-10 | 13.16 | 13.23 | 0.08 | 0.61% | 13.10 | 13.41 | 207035 | 27449.08 | 5.00% |
| 2025-11-07 | 12.69 | 13.15 | 0.51 | 4.03% | 12.66 | 13.29 | 243568 | 31908.86 | 5.88% |
| 2025-11-06 | 12.48 | 12.64 | 0.21 | 1.69% | 12.40 | 12.68 | 98548 | 12423.25 | 2.38% |
| 2025-11-05 | 12.22 | 12.43 | 0.20 | 1.64% | 12.18 | 12.53 | 79257 | 9840.32 | 1.91% |
| 2025-11-04 | 12.54 | 12.23 | -0.31 | -2.47% | 12.22 | 12.67 | 78406 | 9699.87 | 1.89% |
| 2025-11-03 | 12.37 | 12.54 | 0.24 | 1.95% | 12.24 | 12.59 | 99204 | 12336.07 | 2.40% |
| 2025-10-31 | 12.41 | 12.30 | -0.13 | -1.05% | 12.23 | 12.49 | 113465 | 14011.38 | 2.74% |
| 2025-10-30 | 12.36 | 12.43 | 0.04 | 0.32% | 12.25 | 12.59 | 85193 | 10598.02 | 2.06% |
| 2025-10-29 | 12.25 | 12.39 | 0.15 | 1.23% | 12.12 | 12.40 | 68025 | 8364.38 | 1.64% |
| 2025-10-28 | 12.10 | 12.24 | 0.10 | 0.82% | 12.06 | 12.42 | 74135 | 9099.41 | 1.79% |
| 2025-10-27 | 12.00 | 12.14 | 0.03 | 0.25% | 12.00 | 12.23 | 58887 | 7157.05 | 1.42% |
| 2025-10-24 | 12.40 | 12.11 | -0.29 | -2.34% | 12.10 | 12.49 | 83280 | 10194.24 | 2.01% |
| 2025-10-23 | 12.19 | 12.40 | 0.18 | 1.47% | 12.12 | 12.40 | 59913 | 7355.31 | 1.45% |
| 2025-10-22 | 12.15 | 12.22 | 0.06 | 0.49% | 12.12 | 12.25 | 36475 | 4446.52 | 0.88% |
| 2025-10-21 | 12.05 | 12.16 | 0.12 | 1.00% | 12.00 | 12.17 | 40959 | 4964.10 | 0.99% |
| 2025-10-20 | 11.98 | 12.04 | 0.11 | 0.92% | 11.91 | 12.08 | 48092 | 5771.88 | 1.16% |
| 2025-10-17 | 12.08 | 11.93 | -0.10 | -0.83% | 11.91 | 12.25 | 61531 | 7418.72 | 1.49% |
| 2025-10-16 | 12.22 | 12.03 | -0.23 | -1.88% | 11.99 | 12.25 | 66651 | 8055.00 | 1.61% |
| 2025-10-15 | 12.29 | 12.26 | -0.02 | -0.16% | 12.14 | 12.40 | 58461 | 7160.00 | 1.41% |
| 2025-10-14 | 12.34 | 12.28 | -0.06 | -0.49% | 12.20 | 12.51 | 68864 | 8494.71 | 1.66% |
| 2025-10-13 | 12.10 | 12.34 | -0.17 | -1.36% | 12.05 | 12.37 | 70667 | 8642.25 | 1.71% |
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。
