| 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 | 56.22 | 56.08 | -0.08 | -0.14% | 56.06 | 57.05 | 215234 | 121685.29 | 0.69% |
| 2025-05-22 | 56.60 | 56.16 | -0.50 | -0.88% | 56.04 | 56.60 | 130734 | 73494.04 | 0.42% |
| 2025-05-21 | 56.54 | 56.66 | -0.15 | -0.26% | 56.51 | 57.06 | 128649 | 73048.07 | 0.41% |
| 2025-05-20 | 56.66 | 56.81 | 0.06 | 0.11% | 56.31 | 57.09 | 142921 | 80985.98 | 0.46% |
| 2025-05-19 | 56.83 | 56.75 | -0.08 | -0.14% | 56.15 | 56.94 | 143920 | 81231.21 | 0.46% |
| 2025-05-16 | 57.15 | 56.83 | -0.60 | -1.04% | 56.62 | 57.19 | 186263 | 105892.38 | 0.59% |
| 2025-05-15 | 58.03 | 57.43 | -0.86 | -1.48% | 57.28 | 58.42 | 246833 | 142475.02 | 0.79% |
| 2025-05-14 | 56.95 | 58.29 | 1.33 | 2.33% | 56.79 | 58.32 | 380971 | 219720.66 | 1.21% |
| 2025-05-13 | 58.00 | 56.96 | -0.52 | -0.90% | 56.78 | 58.10 | 338237 | 193436.64 | 1.08% |
| 2025-05-12 | 55.49 | 57.48 | 2.59 | 4.72% | 55.40 | 57.48 | 613487 | 347160.31 | 1.95% |
| 2025-05-09 | 55.39 | 54.89 | -0.56 | -1.01% | 54.68 | 55.39 | 178435 | 98007.70 | 0.57% |
| 2025-05-08 | 55.02 | 55.45 | 0.02 | 0.04% | 54.88 | 55.70 | 204166 | 113054.52 | 0.65% |
| 2025-05-07 | 56.00 | 55.43 | 0.37 | 0.67% | 54.97 | 56.10 | 266258 | 147290.09 | 0.85% |
| 2025-05-06 | 54.88 | 55.06 | 0.62 | 1.14% | 54.50 | 55.10 | 266810 | 146530.44 | 0.85% |
| 2025-04-30 | 54.40 | 54.44 | -0.06 | -0.11% | 54.30 | 55.13 | 167348 | 91386.62 | 0.53% |
| 2025-04-29 | 55.21 | 54.50 | -0.69 | -1.25% | 54.34 | 55.22 | 217374 | 118717.72 | 0.69% |
| 2025-04-28 | 56.05 | 55.19 | -0.86 | -1.53% | 55.13 | 56.05 | 221998 | 122802.49 | 0.71% |
| 2025-04-25 | 54.90 | 56.05 | 1.60 | 2.94% | 54.89 | 56.99 | 486825 | 273254.03 | 1.55% |
| 2025-04-24 | 55.17 | 54.45 | -0.60 | -1.09% | 54.22 | 55.17 | 211666 | 115678.91 | 0.67% |
| 2025-04-23 | 54.32 | 55.05 | 0.97 | 1.79% | 54.32 | 55.67 | 396007 | 218121.91 | 1.26% |
| 2025-04-22 | 54.00 | 54.08 | -0.18 | -0.33% | 53.89 | 54.55 | 233711 | 126616.04 | 0.74% |
| 2025-04-21 | 54.88 | 54.26 | -0.73 | -1.33% | 53.89 | 54.88 | 340944 | 184638.94 | 1.09% |
| 2025-04-18 | 54.91 | 54.99 | 0.10 | 0.18% | 54.60 | 55.05 | 208295 | 114112.36 | 0.66% |
| 2025-04-17 | 54.80 | 54.89 | -0.46 | -0.83% | 54.58 | 55.27 | 344153 | 188685.45 | 1.10% |
| 2025-04-16 | 56.27 | 55.35 | -0.91 | -1.62% | 54.56 | 56.30 | 419179 | 230650.86 | 1.34% |
| 2025-04-15 | 58.36 | 56.26 | -3.19 | -5.37% | 55.22 | 58.38 | 669616 | 378628.00 | 2.13% |
| 2025-04-14 | 60.24 | 59.45 | -0.75 | -1.25% | 59.31 | 60.45 | 241032 | 144319.05 | 0.77% |
| 2025-04-11 | 60.35 | 60.20 | -0.68 | -1.12% | 59.65 | 60.50 | 183921 | 110427.16 | 0.59% |
| 2025-04-10 | 61.48 | 60.88 | 0.71 | 1.18% | 60.01 | 61.49 | 266349 | 161466.83 | 0.85% |
| 2025-04-09 | 59.17 | 60.17 | -0.08 | -0.13% | 58.50 | 60.17 | 321193 | 190136.39 | 1.02% |
| 2025-04-08 | 60.20 | 60.25 | 1.08 | 1.83% | 57.88 | 60.25 | 435352 | 256449.77 | 1.39% |
| 2025-04-07 | 62.80 | 59.17 | -6.57 | -9.99% | 59.17 | 62.80 | 449230 | 269048.97 | 1.43% |
| 2025-04-03 | 65.59 | 65.74 | -0.85 | -1.28% | 65.40 | 66.00 | 195279 | 128202.74 | 0.62% |
| 2025-04-02 | 67.10 | 66.59 | -0.51 | -0.76% | 66.52 | 67.14 | 170743 | 113858.73 | 0.54% |
| 2025-04-01 | 67.22 | 67.10 | -0.11 | -0.16% | 66.88 | 67.64 | 143216 | 96153.76 | 0.46% |
| 2025-03-31 | 68.09 | 67.21 | -0.50 | -0.74% | 67.07 | 68.55 | 152554 | 103234.19 | 0.49% |
| 2025-03-28 | 68.54 | 67.71 | -0.82 | -1.20% | 67.54 | 68.94 | 141281 | 96176.65 | 0.45% |
| 2025-03-27 | 68.10 | 68.53 | 0.46 | 0.68% | 68.08 | 69.00 | 171346 | 117568.58 | 0.55% |
| 2025-03-26 | 68.43 | 68.07 | -0.41 | -0.60% | 67.93 | 68.46 | 121132 | 82624.25 | 0.39% |
| 2025-03-25 | 67.10 | 68.48 | 1.42 | 2.12% | 66.70 | 68.55 | 249868 | 169513.53 | 0.80% |
| 2025-03-24 | 67.36 | 67.06 | -0.34 | -0.50% | 66.78 | 67.59 | 183655 | 123260.45 | 0.58% |
| 2025-03-21 | 68.26 | 67.40 | -0.93 | -1.36% | 67.36 | 68.78 | 223937 | 152065.39 | 0.71% |
| 2025-03-20 | 69.04 | 68.33 | -0.98 | -1.41% | 68.25 | 69.23 | 185016 | 126745.98 | 0.59% |
| 2025-03-19 | 68.38 | 69.31 | 0.71 | 1.03% | 68.36 | 69.98 | 223025 | 154120.66 | 0.71% |
| 2025-03-18 | 69.60 | 68.60 | -2.20 | -3.11% | 68.18 | 69.60 | 391946 | 269688.25 | 1.25% |
| 2025-03-17 | 70.25 | 70.80 | 0.96 | 1.37% | 70.23 | 71.77 | 237176 | 168256.84 | 0.76% |
| 2025-03-14 | 68.09 | 69.84 | 1.79 | 2.63% | 68.00 | 70.29 | 360473 | 250351.31 | 1.15% |
| 2025-03-13 | 67.99 | 68.05 | 0.22 | 0.32% | 67.68 | 68.48 | 141441 | 96330.16 | 0.45% |
| 2025-03-12 | 69.18 | 67.83 | -1.35 | -1.95% | 67.80 | 69.30 | 283281 | 193181.33 | 0.90% |
| 2025-03-11 | 68.52 | 69.18 | -0.02 | -0.03% | 68.20 | 69.18 | 158259 | 108938.75 | 0.50% |
| 2025-03-10 | 68.62 | 69.20 | 0.58 | 0.85% | 68.15 | 69.69 | 166962 | 115195.05 | 0.53% |
| 2025-03-07 | 68.36 | 68.62 | 0.26 | 0.38% | 67.94 | 69.16 | 184586 | 126697.01 | 0.59% |
| 2025-03-06 | 68.30 | 68.36 | 0.45 | 0.66% | 67.80 | 68.73 | 143345 | 97782.32 | 0.46% |
| 2025-03-05 | 68.40 | 67.91 | -0.50 | -0.73% | 67.85 | 68.49 | 116492 | 79327.17 | 0.37% |
| 2025-03-04 | 68.61 | 68.41 | -0.56 | -0.81% | 67.91 | 68.97 | 157215 | 107470.22 | 0.50% |
| 2025-03-03 | 68.81 | 68.97 | 0.16 | 0.23% | 68.71 | 70.16 | 192872 | 133846.44 | 0.61% |
| 2025-02-28 | 68.90 | 68.81 | -0.11 | -0.16% | 68.66 | 70.59 | 265095 | 184593.52 | 0.84% |
| 2025-02-27 | 68.35 | 68.92 | 0.57 | 0.83% | 67.98 | 69.24 | 204996 | 140810.28 | 0.65% |
| 2025-02-26 | 67.24 | 68.35 | 1.29 | 1.92% | 67.24 | 68.50 | 222435 | 151233.03 | 0.71% |
| 2025-02-25 | 67.67 | 67.06 | -1.04 | -1.53% | 66.89 | 67.94 | 212913 | 143360.89 | 0.68% |
| 2025-02-24 | 67.80 | 68.10 | 0.02 | 0.03% | 67.70 | 68.67 | 191015 | 130255.12 | 0.61% |
| 2025-02-21 | 68.55 | 68.08 | -0.47 | -0.69% | 67.45 | 68.81 | 230947 | 157089.50 | 0.74% |
| 2025-02-20 | 69.45 | 68.55 | -1.10 | -1.58% | 68.12 | 69.45 | 258828 | 177494.53 | 0.82% |
| 2025-02-19 | 69.91 | 69.65 | -0.31 | -0.44% | 69.24 | 70.06 | 204892 | 142561.06 | 0.65% |
| 2025-02-18 | 69.93 | 69.96 | -0.46 | -0.65% | 69.70 | 71.34 | 221066 | 155947.30 | 0.70% |
| 2025-02-17 | 70.47 | 70.42 | -0.04 | -0.06% | 69.41 | 70.55 | 225465 | 157762.83 | 0.72% |
| 2025-02-14 | 72.99 | 70.46 | -2.84 | -3.87% | 70.22 | 72.99 | 400509 | 283412.75 | 1.28% |
| 2025-02-13 | 71.53 | 73.30 | 1.85 | 2.59% | 71.50 | 73.99 | 374381 | 274667.47 | 1.19% |
| 2025-02-12 | 71.17 | 71.45 | 0.29 | 0.41% | 70.83 | 71.86 | 177114 | 126399.84 | 0.56% |
| 2025-02-11 | 71.02 | 71.16 | -0.14 | -0.20% | 70.56 | 71.24 | 147779 | 104858.38 | 0.47% |
| 2025-02-10 | 69.20 | 71.30 | 2.49 | 3.62% | 69.05 | 71.60 | 358010 | 253038.19 | 1.14% |
| 2025-02-07 | 67.00 | 68.81 | 1.69 | 2.52% | 66.54 | 69.30 | 384058 | 262066.56 | 1.22% |
| 2025-02-06 | 67.67 | 67.12 | -0.61 | -0.90% | 66.50 | 67.78 | 219327 | 146920.25 | 0.70% |
| 2025-02-05 | 68.59 | 67.73 | -0.80 | -1.17% | 67.20 | 68.80 | 131563 | 88911.21 | 0.42% |
| 2025-01-27 | 68.00 | 68.53 | 0.55 | 0.81% | 67.99 | 69.00 | 160294 | 110095.13 | 0.51% |
| 2025-01-24 | 68.06 | 67.98 | -0.08 | -0.12% | 67.71 | 68.52 | 140464 | 95606.73 | 0.45% |
| 2025-01-23 | 68.03 | 68.06 | 0.32 | 0.47% | 67.92 | 68.75 | 171964 | 117576.95 | 0.55% |
| 2025-01-22 | 67.31 | 67.74 | 0.22 | 0.33% | 66.05 | 67.77 | 234111 | 156796.42 | 0.75% |
| 2025-01-21 | 69.00 | 67.52 | -1.20 | -1.75% | 67.04 | 69.05 | 188537 | 128001.42 | 0.60% |
| 2025-01-20 | 69.30 | 68.72 | 0.11 | 0.16% | 68.52 | 69.78 | 160453 | 110779.69 | 0.51% |
万华化学(600309)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。
