| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 10.62 | 10.71 | 0.09 | 0.85% | 10.56 | 10.79 | 39173 | 4196.36 | 0.95% |
| 2025-01-16 | 10.60 | 10.62 | 0.07 | 0.66% | 10.50 | 10.69 | 39611 | 4203.14 | 0.96% |
| 2025-01-15 | 10.50 | 10.55 | 0.04 | 0.38% | 10.48 | 10.74 | 39142 | 4146.62 | 0.95% |
| 2025-01-14 | 10.39 | 10.51 | 0.13 | 1.25% | 10.27 | 10.51 | 46775 | 4871.71 | 1.13% |
| 2025-01-13 | 9.75 | 10.38 | 0.49 | 4.95% | 9.74 | 10.55 | 57341 | 5841.16 | 1.39% |
| 2025-01-10 | 10.13 | 9.89 | -0.21 | -2.08% | 9.89 | 10.14 | 23870 | 2385.91 | 0.58% |
| 2025-01-09 | 10.09 | 10.10 | 0.02 | 0.20% | 10.07 | 10.29 | 21568 | 2192.33 | 0.52% |
| 2025-01-08 | 10.23 | 10.08 | -0.16 | -1.56% | 9.90 | 10.23 | 30131 | 3034.85 | 0.73% |
| 2025-01-07 | 10.03 | 10.24 | 0.06 | 0.59% | 10.03 | 10.27 | 23402 | 2374.67 | 0.57% |
| 2025-01-06 | 10.01 | 10.18 | 0.12 | 1.19% | 9.91 | 10.26 | 32876 | 3325.81 | 0.79% |
| 2025-01-03 | 10.35 | 10.06 | -0.35 | -3.36% | 10.04 | 10.48 | 50456 | 5159.64 | 1.22% |
| 2025-01-02 | 10.71 | 10.41 | -0.31 | -2.89% | 10.36 | 10.83 | 46443 | 4901.65 | 1.12% |
| 2024-12-31 | 10.90 | 10.72 | -0.18 | -1.65% | 10.67 | 10.94 | 36462 | 3933.50 | 0.88% |
| 2024-12-30 | 11.03 | 10.90 | -0.19 | -1.71% | 10.84 | 11.08 | 30036 | 3274.59 | 0.73% |
| 2024-12-27 | 10.92 | 11.09 | 0.17 | 1.56% | 10.88 | 11.15 | 32540 | 3597.62 | 0.79% |
| 2024-12-26 | 10.81 | 10.92 | 0.11 | 1.02% | 10.81 | 10.95 | 21676 | 2361.16 | 0.52% |
| 2024-12-25 | 11.04 | 10.81 | -0.23 | -2.08% | 10.77 | 11.04 | 41090 | 4455.38 | 0.99% |
| 2024-12-24 | 11.00 | 11.04 | 0.09 | 0.82% | 10.86 | 11.12 | 33475 | 3679.32 | 0.81% |
| 2024-12-23 | 11.45 | 10.95 | -0.50 | -4.37% | 10.93 | 11.45 | 69065 | 7700.24 | 1.67% |
| 2024-12-20 | 11.36 | 11.45 | 0.09 | 0.79% | 11.29 | 11.57 | 47244 | 5415.22 | 1.14% |
| 2024-12-19 | 11.26 | 11.36 | 0.02 | 0.18% | 11.07 | 11.37 | 52976 | 5958.26 | 1.28% |
| 2024-12-18 | 11.30 | 11.34 | 0.03 | 0.27% | 11.21 | 11.66 | 63403 | 7252.14 | 1.53% |
| 2024-12-17 | 11.50 | 11.31 | -0.21 | -1.82% | 11.30 | 11.67 | 77783 | 8920.63 | 1.88% |
| 2024-12-16 | 11.53 | 11.52 | 0.01 | 0.09% | 11.44 | 11.73 | 61696 | 7128.60 | 1.49% |
| 2024-12-13 | 11.82 | 11.51 | -0.37 | -3.11% | 11.46 | 11.85 | 102926 | 11950.35 | 2.49% |
| 2024-12-12 | 11.88 | 11.88 | -0.03 | -0.25% | 11.74 | 12.00 | 78800 | 9323.07 | 1.90% |
| 2024-12-11 | 11.80 | 11.91 | 0.09 | 0.76% | 11.70 | 12.05 | 93849 | 11153.17 | 2.27% |
| 2024-12-10 | 12.29 | 11.82 | -0.28 | -2.31% | 11.80 | 12.42 | 171959 | 20696.69 | 4.15% |
| 2024-12-09 | 11.81 | 12.10 | 0.10 | 0.83% | 11.81 | 12.39 | 243969 | 29651.54 | 5.89% |
| 2024-12-06 | 11.27 | 12.00 | 0.73 | 6.48% | 11.27 | 12.40 | 368317 | 44610.17 | 8.90% |
| 2024-12-05 | 11.20 | 11.27 | 0.05 | 0.45% | 11.15 | 11.28 | 35037 | 3940.30 | 0.85% |
| 2024-12-04 | 11.33 | 11.22 | -0.09 | -0.80% | 11.18 | 11.38 | 47205 | 5321.91 | 1.14% |
| 2024-12-03 | 11.38 | 11.31 | -0.08 | -0.70% | 11.24 | 11.39 | 42224 | 4774.74 | 1.02% |
| 2024-12-02 | 11.28 | 11.39 | 0.19 | 1.70% | 11.16 | 11.48 | 63070 | 7132.01 | 1.52% |
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。
