| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 12.40 | 12.51 | 0.11 | 0.89% | 12.30 | 12.60 | 92728 | 11602.44 | 2.24% |
| 2025-10-09 | 12.36 | 12.40 | 0.10 | 0.81% | 12.20 | 12.50 | 74070 | 9131.88 | 1.79% |
| 2025-09-30 | 12.30 | 12.30 | -0.01 | -0.08% | 12.23 | 12.38 | 55680 | 6851.10 | 1.35% |
| 2025-09-29 | 12.05 | 12.31 | 0.22 | 1.82% | 12.00 | 12.34 | 77223 | 9446.14 | 1.87% |
| 2025-09-26 | 12.15 | 12.09 | -0.15 | -1.23% | 12.09 | 12.35 | 74368 | 9096.46 | 1.80% |
| 2025-09-25 | 12.08 | 12.24 | 0.15 | 1.24% | 12.03 | 12.58 | 123316 | 15173.54 | 2.98% |
| 2025-09-24 | 11.97 | 12.09 | -0.13 | -1.06% | 11.86 | 12.16 | 83488 | 10037.06 | 2.02% |
| 2025-09-23 | 12.09 | 12.22 | 0.16 | 1.33% | 11.74 | 12.23 | 115261 | 13756.50 | 2.78% |
| 2025-09-22 | 12.10 | 12.06 | -0.04 | -0.33% | 11.86 | 12.10 | 71310 | 8526.93 | 1.72% |
| 2025-09-19 | 12.03 | 12.10 | 0.08 | 0.67% | 11.93 | 12.16 | 60789 | 7345.19 | 1.47% |
| 2025-09-18 | 12.32 | 12.02 | -0.29 | -2.36% | 11.94 | 12.35 | 113919 | 13833.97 | 2.75% |
| 2025-09-17 | 12.37 | 12.31 | -0.09 | -0.73% | 12.29 | 12.43 | 78699 | 9704.50 | 1.90% |
| 2025-09-16 | 12.49 | 12.40 | -0.16 | -1.27% | 12.25 | 12.68 | 109613 | 13584.51 | 2.65% |
| 2025-09-15 | 12.80 | 12.56 | -0.24 | -1.88% | 12.55 | 12.95 | 84778 | 10737.11 | 2.05% |
| 2025-09-12 | 12.68 | 12.80 | 0.15 | 1.19% | 12.56 | 13.02 | 145892 | 18680.02 | 3.52% |
| 2025-09-11 | 12.81 | 12.65 | -0.12 | -0.94% | 12.50 | 12.82 | 132254 | 16680.14 | 3.19% |
| 2025-09-10 | 12.92 | 12.77 | -0.07 | -0.55% | 12.46 | 12.96 | 118182 | 15003.81 | 2.85% |
| 2025-09-09 | 13.10 | 12.84 | -0.27 | -2.06% | 12.76 | 13.25 | 104420 | 13559.60 | 2.52% |
| 2025-09-08 | 12.86 | 13.11 | 0.21 | 1.63% | 12.80 | 13.12 | 118901 | 15475.90 | 2.87% |
| 2025-09-05 | 12.70 | 12.90 | 0.25 | 1.98% | 12.68 | 12.91 | 96435 | 12355.58 | 2.33% |
| 2025-09-04 | 12.84 | 12.65 | -0.21 | -1.63% | 12.48 | 13.06 | 104331 | 13335.92 | 2.52% |
| 2025-09-03 | 13.20 | 12.86 | -0.34 | -2.58% | 12.85 | 13.39 | 90799 | 11817.07 | 2.19% |
| 2025-09-02 | 13.68 | 13.20 | -0.34 | -2.51% | 13.11 | 13.75 | 131298 | 17509.44 | 3.17% |
| 2025-09-01 | 13.79 | 13.54 | -0.17 | -1.24% | 13.43 | 13.85 | 164019 | 22211.04 | 3.96% |
| 2025-08-29 | 13.50 | 13.71 | 0.33 | 2.47% | 13.40 | 13.93 | 260326 | 35803.07 | 6.29% |
| 2025-08-28 | 12.92 | 13.38 | 0.43 | 3.32% | 12.92 | 13.38 | 189363 | 25004.82 | 4.57% |
| 2025-08-27 | 13.50 | 12.95 | -0.60 | -4.43% | 12.93 | 13.57 | 212515 | 28034.89 | 5.13% |
| 2025-08-26 | 13.42 | 13.55 | 0.10 | 0.74% | 13.25 | 13.97 | 194823 | 26495.24 | 4.71% |
| 2025-08-25 | 13.65 | 13.45 | -0.29 | -2.11% | 13.41 | 13.87 | 227933 | 31017.15 | 5.51% |
| 2025-08-22 | 13.49 | 13.74 | 0.23 | 1.70% | 13.32 | 13.98 | 257888 | 35196.89 | 6.23% |
| 2025-08-21 | 13.30 | 13.51 | 0.21 | 1.58% | 13.28 | 13.81 | 271305 | 36913.91 | 6.55% |
| 2025-08-20 | 13.40 | 13.30 | -0.25 | -1.85% | 13.16 | 13.57 | 176944 | 23529.46 | 4.27% |
| 2025-08-19 | 13.40 | 13.55 | 0.52 | 3.99% | 13.13 | 13.70 | 359752 | 48253.38 | 8.69% |
| 2025-08-18 | 13.13 | 13.03 | 0.05 | 0.39% | 12.95 | 13.32 | 138067 | 18009.51 | 3.34% |
| 2025-08-15 | 12.87 | 12.98 | 0.10 | 0.78% | 12.85 | 13.07 | 83961 | 10886.17 | 2.03% |
| 2025-08-14 | 13.15 | 12.88 | -0.31 | -2.35% | 12.87 | 13.26 | 109941 | 14344.63 | 2.66% |
| 2025-08-13 | 13.24 | 13.19 | -0.05 | -0.38% | 13.05 | 13.31 | 103886 | 13666.06 | 2.51% |
| 2025-08-12 | 13.38 | 13.24 | -0.17 | -1.27% | 13.23 | 13.51 | 132198 | 17645.23 | 3.19% |
| 2025-08-11 | 13.37 | 13.41 | 0.24 | 1.82% | 13.17 | 13.55 | 184762 | 24718.74 | 4.46% |
| 2025-08-08 | 13.15 | 13.17 | -0.01 | -0.08% | 12.85 | 13.29 | 172257 | 22510.15 | 4.16% |
| 2025-08-07 | 13.36 | 13.18 | -0.09 | -0.68% | 12.99 | 13.36 | 149744 | 19614.37 | 3.62% |
| 2025-08-06 | 13.46 | 13.27 | -0.21 | -1.56% | 13.23 | 13.51 | 181880 | 24247.16 | 4.39% |
| 2025-08-05 | 13.94 | 13.48 | -0.40 | -2.88% | 13.43 | 13.98 | 239037 | 32575.90 | 5.77% |
| 2025-08-04 | 14.18 | 13.88 | -0.56 | -3.88% | 13.63 | 14.28 | 359205 | 49980.00 | 8.68% |
| 2025-08-01 | 14.60 | 14.44 | 0.01 | 0.07% | 14.38 | 14.96 | 319216 | 46746.19 | 7.71% |
| 2025-07-31 | 14.23 | 14.43 | -0.25 | -1.70% | 13.90 | 14.65 | 402047 | 57526.15 | 9.71% |
| 2025-07-30 | 14.24 | 14.68 | 0.37 | 2.59% | 14.04 | 15.00 | 520150 | 75945.99 | 12.57% |
| 2025-07-29 | 14.37 | 14.31 | 0.19 | 1.35% | 13.73 | 14.99 | 494064 | 70814.11 | 11.94% |
| 2025-07-28 | 14.35 | 14.12 | -0.28 | -1.94% | 13.95 | 14.81 | 421627 | 59956.64 | 10.19% |
| 2025-07-25 | 15.09 | 14.40 | -0.76 | -5.01% | 14.40 | 15.50 | 528785 | 78387.66 | 12.77% |
| 2025-07-24 | 14.23 | 15.16 | 0.64 | 4.41% | 14.23 | 15.78 | 724089 | 109113.87 | 17.49% |
| 2025-07-23 | 16.27 | 14.52 | -1.61 | -9.98% | 14.52 | 16.45 | 821852 | 125483.17 | 19.85% |
| 2025-07-22 | 14.70 | 16.13 | 1.47 | 10.03% | 14.70 | 16.13 | 661984 | 102156.66 | 15.99% |
| 2025-07-21 | 14.30 | 14.66 | 0.91 | 6.62% | 13.85 | 15.13 | 853684 | 124033.00 | 20.62% |
| 2025-07-18 | 13.13 | 13.75 | 1.25 | 10.00% | 13.13 | 13.75 | 585166 | 79369.48 | 14.14% |
| 2025-07-17 | 11.60 | 12.52 | 1.14 | 10.02% | 11.60 | 12.52 | 364280 | 44290.30 | 8.80% |
| 2025-07-16 | 11.21 | 11.38 | -0.12 | -1.04% | 11.00 | 11.68 | 287116 | 32341.21 | 6.94% |
| 2025-07-15 | 10.89 | 11.50 | 0.64 | 5.89% | 10.79 | 11.73 | 307583 | 34593.06 | 7.43% |
| 2025-07-14 | 10.72 | 10.86 | 0.14 | 1.31% | 10.69 | 10.92 | 47629 | 5147.54 | 1.15% |
| 2025-07-11 | 10.80 | 10.72 | -0.01 | -0.09% | 10.65 | 10.80 | 35315 | 3787.85 | 0.85% |
| 2025-07-10 | 10.56 | 10.73 | 0.15 | 1.42% | 10.56 | 10.79 | 46614 | 4996.34 | 1.13% |
| 2025-07-09 | 10.61 | 10.58 | -0.07 | -0.66% | 10.57 | 10.70 | 36761 | 3908.91 | 0.89% |
| 2025-07-08 | 10.60 | 10.65 | 0.16 | 1.53% | 10.49 | 10.66 | 41832 | 4435.44 | 1.01% |
| 2025-07-07 | 10.45 | 10.49 | 0.04 | 0.38% | 10.43 | 10.53 | 21345 | 2239.67 | 0.52% |
| 2025-07-04 | 10.55 | 10.45 | -0.13 | -1.23% | 10.45 | 10.62 | 26894 | 2826.20 | 0.65% |
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。
