| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 8.27 | 8.23 | -0.01 | -0.12% | 8.21 | 8.30 | 182660 | 15061.69 | 1.35% |
| 2025-12-11 | 8.27 | 8.24 | -0.01 | -0.12% | 8.21 | 8.31 | 154724 | 12776.83 | 1.14% |
| 2025-12-10 | 8.17 | 8.25 | 0.08 | 0.98% | 8.11 | 8.29 | 193691 | 15854.93 | 1.43% |
| 2025-12-09 | 8.26 | 8.17 | -0.10 | -1.21% | 8.15 | 8.28 | 142060 | 11673.91 | 1.05% |
| 2025-12-08 | 8.30 | 8.27 | -0.04 | -0.48% | 8.24 | 8.34 | 120511 | 9974.94 | 0.89% |
| 2025-12-05 | 8.24 | 8.31 | 0.07 | 0.85% | 8.22 | 8.32 | 132735 | 10976.37 | 0.98% |
| 2025-12-04 | 8.31 | 8.24 | -0.08 | -0.96% | 8.23 | 8.33 | 128731 | 10639.98 | 0.95% |
| 2025-12-03 | 8.31 | 8.32 | 0.02 | 0.24% | 8.29 | 8.38 | 149284 | 12450.81 | 1.10% |
| 2025-12-02 | 8.30 | 8.30 | 0.01 | 0.12% | 8.26 | 8.32 | 116399 | 9650.66 | 0.86% |
| 2025-12-01 | 8.27 | 8.29 | -0.03 | -0.36% | 8.20 | 8.32 | 267164 | 22054.25 | 1.97% |
| 2025-11-28 | 8.34 | 8.32 | 0.00 | 0.00% | 8.28 | 8.35 | 107589 | 8939.54 | 0.79% |
| 2025-11-27 | 8.35 | 8.32 | -0.01 | -0.12% | 8.30 | 8.37 | 118484 | 9872.67 | 0.87% |
| 2025-11-26 | 8.34 | 8.33 | 0.02 | 0.24% | 8.30 | 8.40 | 125740 | 10504.44 | 0.93% |
| 2025-11-25 | 8.35 | 8.31 | 0.00 | 0.00% | 8.30 | 8.37 | 146697 | 12225.91 | 1.08% |
| 2025-11-24 | 8.40 | 8.31 | -0.06 | -0.72% | 8.26 | 8.42 | 198694 | 16536.80 | 1.46% |
| 2025-11-21 | 8.57 | 8.37 | -0.21 | -2.45% | 8.33 | 8.57 | 250151 | 21075.92 | 1.84% |
| 2025-11-20 | 8.69 | 8.58 | -0.07 | -0.81% | 8.58 | 8.73 | 137790 | 11924.50 | 1.02% |
| 2025-11-19 | 8.65 | 8.65 | 0.01 | 0.12% | 8.53 | 8.71 | 194498 | 16734.09 | 1.43% |
| 2025-11-18 | 8.86 | 8.64 | -0.22 | -2.48% | 8.59 | 8.87 | 187420 | 16295.71 | 1.38% |
| 2025-11-17 | 9.00 | 8.86 | -0.16 | -1.77% | 8.85 | 9.04 | 202997 | 18138.02 | 1.50% |
| 2025-11-14 | 9.06 | 9.02 | -0.09 | -0.99% | 9.02 | 9.23 | 166115 | 15155.25 | 1.22% |
| 2025-11-13 | 9.08 | 9.11 | 0.02 | 0.22% | 9.03 | 9.11 | 149174 | 13545.05 | 1.10% |
| 2025-11-12 | 9.08 | 9.09 | 0.01 | 0.11% | 9.02 | 9.13 | 152510 | 13834.80 | 1.12% |
| 2025-11-11 | 9.07 | 9.08 | 0.02 | 0.22% | 9.00 | 9.13 | 168312 | 15236.91 | 1.24% |
| 2025-11-10 | 9.14 | 9.06 | -0.07 | -0.77% | 9.00 | 9.20 | 375700 | 34091.86 | 2.77% |
| 2025-11-07 | 8.77 | 9.13 | 0.38 | 4.34% | 8.72 | 9.28 | 604780 | 54748.28 | 4.46% |
| 2025-11-06 | 8.58 | 8.75 | 0.17 | 1.98% | 8.57 | 8.78 | 249117 | 21710.66 | 1.84% |
| 2025-11-05 | 8.50 | 8.58 | 0.06 | 0.70% | 8.45 | 8.62 | 153650 | 13129.50 | 1.13% |
| 2025-11-04 | 8.57 | 8.52 | -0.05 | -0.58% | 8.49 | 8.65 | 190513 | 16344.25 | 1.40% |
| 2025-11-03 | 8.55 | 8.57 | 0.04 | 0.47% | 8.54 | 8.62 | 153234 | 13134.14 | 1.13% |
| 2025-10-31 | 8.52 | 8.53 | -0.02 | -0.23% | 8.48 | 8.59 | 165555 | 14112.20 | 1.22% |
| 2025-10-30 | 8.53 | 8.55 | 0.02 | 0.23% | 8.50 | 8.60 | 177736 | 15203.60 | 1.31% |
| 2025-10-29 | 8.50 | 8.53 | 0.05 | 0.59% | 8.43 | 8.56 | 134751 | 11462.32 | 0.99% |
| 2025-10-28 | 8.53 | 8.48 | -0.03 | -0.35% | 8.48 | 8.54 | 117774 | 10018.96 | 0.87% |
| 2025-10-27 | 8.52 | 8.51 | 0.04 | 0.47% | 8.47 | 8.55 | 109636 | 9341.16 | 0.81% |
| 2025-10-24 | 8.55 | 8.47 | -0.12 | -1.40% | 8.46 | 8.58 | 117943 | 10030.48 | 0.87% |
| 2025-10-23 | 8.41 | 8.59 | 0.18 | 2.14% | 8.36 | 8.61 | 194170 | 16512.03 | 1.43% |
| 2025-10-22 | 8.37 | 8.41 | 0.03 | 0.36% | 8.36 | 8.41 | 87647 | 7350.54 | 0.65% |
| 2025-10-21 | 8.31 | 8.38 | 0.07 | 0.84% | 8.29 | 8.42 | 102293 | 8571.34 | 0.75% |
| 2025-10-20 | 8.35 | 8.31 | -0.03 | -0.36% | 8.26 | 8.41 | 112028 | 9297.83 | 0.83% |
| 2025-10-17 | 8.45 | 8.34 | -0.11 | -1.30% | 8.33 | 8.48 | 113170 | 9503.67 | 0.83% |
| 2025-10-16 | 8.53 | 8.45 | -0.07 | -0.82% | 8.43 | 8.53 | 112552 | 9533.64 | 0.83% |
| 2025-10-15 | 8.50 | 8.52 | 0.01 | 0.12% | 8.47 | 8.55 | 111993 | 9538.87 | 0.83% |
| 2025-10-14 | 8.48 | 8.51 | 0.04 | 0.47% | 8.44 | 8.53 | 164344 | 13935.44 | 1.21% |
| 2025-10-13 | 8.36 | 8.47 | -0.03 | -0.35% | 8.32 | 8.51 | 182575 | 15345.57 | 1.35% |
| 2025-10-10 | 8.40 | 8.50 | 0.11 | 1.31% | 8.38 | 8.52 | 176792 | 14977.28 | 1.30% |
| 2025-10-09 | 8.42 | 8.39 | -0.03 | -0.36% | 8.34 | 8.44 | 150463 | 12612.11 | 1.11% |
| 2025-09-30 | 8.31 | 8.42 | 0.09 | 1.08% | 8.26 | 8.44 | 159787 | 13395.03 | 1.18% |
| 2025-09-29 | 8.22 | 8.33 | 0.08 | 0.97% | 8.17 | 8.33 | 116896 | 9638.01 | 0.86% |
| 2025-09-26 | 8.13 | 8.25 | 0.12 | 1.48% | 8.11 | 8.27 | 122935 | 10100.88 | 0.91% |
| 2025-09-25 | 8.18 | 8.13 | -0.05 | -0.61% | 8.10 | 8.21 | 121781 | 9929.40 | 0.90% |
| 2025-09-24 | 8.13 | 8.18 | 0.05 | 0.62% | 8.08 | 8.24 | 133600 | 10927.33 | 0.98% |
| 2025-09-23 | 8.12 | 8.13 | 0.01 | 0.12% | 8.01 | 8.17 | 123394 | 9966.68 | 0.91% |
| 2025-09-22 | 8.19 | 8.12 | -0.06 | -0.73% | 8.06 | 8.19 | 119279 | 9659.39 | 0.88% |
| 2025-09-19 | 8.14 | 8.18 | 0.04 | 0.49% | 8.12 | 8.21 | 114225 | 9326.64 | 0.84% |
| 2025-09-18 | 8.28 | 8.14 | -0.15 | -1.81% | 8.08 | 8.29 | 216268 | 17725.58 | 1.59% |
| 2025-09-17 | 8.27 | 8.29 | 0.03 | 0.36% | 8.24 | 8.32 | 106308 | 8801.06 | 0.78% |
| 2025-09-16 | 8.34 | 8.26 | -0.05 | -0.60% | 8.20 | 8.34 | 141820 | 11701.67 | 1.05% |
| 2025-09-15 | 8.44 | 8.31 | -0.10 | -1.19% | 8.30 | 8.48 | 169051 | 14129.52 | 1.25% |
| 2025-09-12 | 8.65 | 8.60 | -0.07 | -0.81% | 8.59 | 8.72 | 185460 | 16027.45 | 1.37% |
| 2025-09-11 | 8.71 | 8.67 | -0.03 | -0.34% | 8.58 | 8.72 | 170502 | 14724.63 | 1.26% |
| 2025-09-10 | 8.70 | 8.70 | 0.00 | 0.00% | 8.65 | 8.75 | 135279 | 11768.01 | 1.00% |
| 2025-09-09 | 8.72 | 8.70 | -0.01 | -0.11% | 8.64 | 8.76 | 153405 | 13355.69 | 1.13% |
| 2025-09-08 | 8.49 | 8.71 | 0.23 | 2.71% | 8.46 | 8.73 | 325190 | 27989.86 | 2.40% |
| 2025-09-05 | 8.46 | 8.48 | 0.03 | 0.36% | 8.42 | 8.52 | 171759 | 14548.41 | 1.27% |
| 2025-09-04 | 8.44 | 8.45 | 0.01 | 0.12% | 8.36 | 8.48 | 176046 | 14858.82 | 1.30% |
| 2025-09-03 | 8.54 | 8.44 | -0.10 | -1.17% | 8.43 | 8.58 | 137696 | 11690.42 | 1.01% |
| 2025-09-02 | 8.55 | 8.54 | 0.00 | 0.00% | 8.43 | 8.57 | 176993 | 15032.94 | 1.30% |
| 2025-09-01 | 8.64 | 8.54 | -0.15 | -1.73% | 8.52 | 8.69 | 236195 | 20275.09 | 1.74% |
| 2025-08-29 | 8.61 | 8.69 | 0.10 | 1.16% | 8.59 | 8.73 | 222120 | 19267.15 | 1.64% |
| 2025-08-28 | 8.69 | 8.59 | -0.06 | -0.69% | 8.43 | 8.73 | 302348 | 25906.08 | 2.23% |
| 2025-08-27 | 8.92 | 8.65 | -0.26 | -2.92% | 8.65 | 8.93 | 291707 | 25644.38 | 2.15% |
| 2025-08-26 | 8.83 | 8.91 | 0.08 | 0.91% | 8.79 | 8.99 | 208689 | 18607.50 | 1.54% |
| 2025-08-25 | 8.86 | 8.83 | -0.02 | -0.23% | 8.80 | 8.89 | 246432 | 21789.90 | 1.82% |
| 2025-08-22 | 8.85 | 8.85 | -0.02 | -0.23% | 8.80 | 8.87 | 216051 | 19096.24 | 1.59% |
| 2025-08-21 | 8.84 | 8.87 | 0.02 | 0.23% | 8.82 | 8.88 | 225097 | 19926.58 | 1.66% |
| 2025-08-20 | 8.80 | 8.85 | 0.05 | 0.57% | 8.77 | 8.87 | 162484 | 14361.65 | 1.20% |
| 2025-08-19 | 8.80 | 8.80 | -0.01 | -0.11% | 8.76 | 8.87 | 170399 | 15001.88 | 1.26% |
| 2025-08-18 | 8.88 | 8.81 | -0.07 | -0.79% | 8.78 | 8.93 | 306053 | 27047.43 | 2.26% |
| 2025-08-15 | 8.81 | 8.88 | 0.07 | 0.79% | 8.81 | 8.92 | 133936 | 11890.04 | 0.99% |
嘉化能源(600273)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。
