| 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 | 61.88 | 62.63 | 0.92 | 1.49% | 61.87 | 63.33 | 311849 | 195710.69 | 1.00% |
| 2025-10-30 | 62.00 | 61.71 | -0.28 | -0.45% | 61.18 | 62.25 | 280867 | 173188.61 | 0.90% |
| 2025-10-29 | 61.40 | 61.99 | 0.51 | 0.83% | 61.03 | 62.45 | 269625 | 166327.73 | 0.86% |
| 2025-10-28 | 62.66 | 61.48 | -1.01 | -1.62% | 61.41 | 62.66 | 247704 | 153333.39 | 0.79% |
| 2025-10-27 | 62.00 | 62.49 | 1.04 | 1.69% | 61.81 | 63.30 | 367918 | 230612.70 | 1.18% |
| 2025-10-24 | 62.69 | 61.45 | -1.28 | -2.04% | 61.01 | 62.97 | 310696 | 191481.25 | 0.99% |
| 2025-10-23 | 61.24 | 62.73 | 1.39 | 2.27% | 60.85 | 62.80 | 225942 | 139937.25 | 0.72% |
| 2025-10-22 | 61.20 | 61.34 | 0.16 | 0.26% | 60.81 | 61.58 | 158525 | 97084.02 | 0.51% |
| 2025-10-21 | 61.09 | 61.18 | 0.32 | 0.53% | 60.60 | 61.55 | 191259 | 116864.68 | 0.61% |
| 2025-10-20 | 62.03 | 60.86 | -0.65 | -1.06% | 60.61 | 62.03 | 259369 | 158416.00 | 0.83% |
| 2025-10-17 | 62.96 | 61.51 | -1.48 | -2.35% | 61.50 | 63.65 | 301346 | 188111.56 | 0.96% |
| 2025-10-16 | 64.82 | 62.99 | -1.76 | -2.72% | 62.55 | 64.82 | 351124 | 222652.08 | 1.12% |
| 2025-10-15 | 64.70 | 64.75 | -0.02 | -0.03% | 64.07 | 65.56 | 208857 | 134977.30 | 0.67% |
| 2025-10-14 | 66.54 | 64.77 | -1.58 | -2.38% | 64.54 | 67.45 | 306328 | 201050.38 | 0.98% |
| 2025-10-13 | 65.12 | 66.35 | -1.38 | -2.04% | 64.99 | 66.78 | 306094 | 201678.17 | 0.98% |
| 2025-10-10 | 67.50 | 67.73 | 0.00 | 0.00% | 66.66 | 68.80 | 328917 | 223336.22 | 1.05% |
| 2025-10-09 | 66.58 | 67.73 | 1.15 | 1.73% | 65.30 | 67.85 | 335340 | 223900.72 | 1.07% |
| 2025-09-30 | 65.88 | 66.58 | 0.64 | 0.97% | 65.26 | 66.86 | 293174 | 193892.22 | 0.94% |
| 2025-09-29 | 64.20 | 65.94 | 1.93 | 3.02% | 63.70 | 66.53 | 329372 | 214626.33 | 1.05% |
| 2025-09-26 | 64.48 | 64.01 | -0.55 | -0.85% | 63.90 | 64.87 | 209298 | 134741.48 | 0.67% |
| 2025-09-25 | 63.66 | 64.56 | 0.88 | 1.38% | 63.55 | 65.35 | 285236 | 184308.31 | 0.91% |
| 2025-09-24 | 63.06 | 63.68 | 0.34 | 0.54% | 63.00 | 63.92 | 215651 | 136700.50 | 0.69% |
| 2025-09-23 | 64.12 | 63.34 | -0.76 | -1.19% | 62.59 | 64.41 | 268883 | 169899.75 | 0.86% |
| 2025-09-22 | 65.22 | 64.10 | -1.21 | -1.85% | 63.51 | 65.22 | 287563 | 184265.59 | 0.92% |
| 2025-09-19 | 65.66 | 65.31 | -0.57 | -0.87% | 65.31 | 66.52 | 293063 | 192730.36 | 0.94% |
| 2025-09-18 | 67.02 | 65.88 | -1.13 | -1.69% | 65.35 | 67.08 | 314010 | 207952.08 | 1.00% |
| 2025-09-17 | 66.32 | 67.01 | 0.40 | 0.60% | 66.06 | 67.50 | 212182 | 141753.25 | 0.68% |
| 2025-09-16 | 67.81 | 66.61 | -1.13 | -1.67% | 66.00 | 68.05 | 284113 | 189358.42 | 0.91% |
| 2025-09-15 | 67.79 | 67.74 | -0.05 | -0.07% | 67.50 | 69.09 | 209925 | 142675.36 | 0.67% |
| 2025-09-12 | 68.44 | 67.79 | -0.64 | -0.94% | 67.10 | 68.71 | 263774 | 178729.41 | 0.84% |
| 2025-09-11 | 67.30 | 68.43 | 0.89 | 1.32% | 66.82 | 68.50 | 319295 | 215960.22 | 1.02% |
| 2025-09-10 | 67.84 | 67.54 | -0.98 | -1.43% | 66.96 | 68.38 | 244393 | 165111.14 | 0.78% |
| 2025-09-09 | 69.65 | 68.52 | -1.08 | -1.55% | 67.82 | 70.20 | 403633 | 278612.91 | 1.29% |
| 2025-09-08 | 65.88 | 69.60 | 3.75 | 5.69% | 65.77 | 69.93 | 630919 | 432815.22 | 2.02% |
| 2025-09-05 | 64.64 | 65.85 | 1.16 | 1.79% | 64.51 | 66.12 | 324338 | 212199.41 | 1.04% |
| 2025-09-04 | 66.09 | 64.69 | -2.20 | -3.29% | 63.78 | 66.60 | 502026 | 325953.97 | 1.60% |
| 2025-09-03 | 67.27 | 66.89 | -0.38 | -0.56% | 65.90 | 67.96 | 284233 | 189354.52 | 0.91% |
| 2025-09-02 | 69.02 | 67.27 | -1.75 | -2.54% | 66.95 | 69.21 | 385692 | 261470.91 | 1.23% |
| 2025-09-01 | 68.60 | 69.02 | 0.42 | 0.61% | 68.00 | 69.85 | 403277 | 277307.47 | 1.29% |
| 2025-08-29 | 68.14 | 68.60 | 0.47 | 0.69% | 68.06 | 69.12 | 361429 | 247955.22 | 1.15% |
| 2025-08-28 | 67.84 | 68.13 | 0.08 | 0.12% | 66.50 | 69.15 | 485337 | 329057.34 | 1.55% |
| 2025-08-27 | 69.64 | 68.05 | -1.58 | -2.27% | 68.05 | 70.24 | 487422 | 336594.97 | 1.56% |
| 2025-08-26 | 68.17 | 69.63 | 1.46 | 2.14% | 67.72 | 70.78 | 556443 | 388280.72 | 1.78% |
| 2025-08-25 | 67.25 | 68.17 | 1.00 | 1.49% | 66.60 | 68.77 | 513981 | 348695.25 | 1.64% |
| 2025-08-22 | 65.85 | 67.17 | 1.57 | 2.39% | 65.41 | 67.48 | 564038 | 376003.91 | 1.80% |
| 2025-08-21 | 63.16 | 65.60 | 2.56 | 4.06% | 63.16 | 66.00 | 785602 | 512066.50 | 2.51% |
| 2025-08-20 | 62.19 | 63.04 | 0.85 | 1.37% | 61.57 | 63.09 | 337233 | 209929.42 | 1.08% |
| 2025-08-19 | 62.90 | 62.19 | -0.52 | -0.83% | 62.13 | 64.20 | 381997 | 240270.31 | 1.22% |
| 2025-08-18 | 63.05 | 62.71 | -0.28 | -0.44% | 62.63 | 63.70 | 395254 | 249507.02 | 1.26% |
| 2025-08-15 | 62.15 | 62.99 | 0.48 | 0.77% | 62.10 | 63.65 | 309612 | 195366.91 | 0.99% |
| 2025-08-14 | 62.99 | 62.51 | -0.47 | -0.75% | 62.05 | 63.47 | 306674 | 192648.75 | 0.98% |
| 2025-08-13 | 62.91 | 62.98 | 0.08 | 0.13% | 62.31 | 63.16 | 313200 | 196638.91 | 1.00% |
| 2025-08-12 | 61.08 | 62.90 | 1.44 | 2.34% | 60.90 | 64.49 | 633870 | 401283.12 | 2.02% |
| 2025-08-11 | 61.07 | 61.46 | 0.66 | 1.09% | 61.00 | 61.80 | 263564 | 162101.70 | 0.84% |
| 2025-08-08 | 60.80 | 60.80 | 0.18 | 0.30% | 60.30 | 61.46 | 209182 | 127427.39 | 0.67% |
| 2025-08-07 | 61.19 | 60.62 | -0.46 | -0.75% | 60.24 | 61.55 | 224057 | 136028.89 | 0.72% |
| 2025-08-06 | 60.99 | 61.08 | 0.09 | 0.15% | 60.57 | 61.36 | 197459 | 120381.94 | 0.63% |
| 2025-08-05 | 60.58 | 60.99 | 0.51 | 0.84% | 60.50 | 61.25 | 227963 | 138709.72 | 0.73% |
| 2025-08-04 | 60.40 | 60.48 | -0.44 | -0.72% | 59.92 | 60.78 | 255821 | 154254.00 | 0.82% |
| 2025-08-01 | 61.40 | 60.92 | -1.39 | -2.23% | 60.66 | 61.88 | 393958 | 240903.14 | 1.26% |
| 2025-07-31 | 63.80 | 62.31 | -1.53 | -2.40% | 61.82 | 63.80 | 515265 | 321241.84 | 1.65% |
| 2025-07-30 | 62.56 | 63.84 | 1.88 | 3.03% | 62.52 | 64.95 | 662587 | 424619.16 | 2.12% |
| 2025-07-29 | 62.61 | 61.96 | -0.64 | -1.02% | 61.83 | 63.15 | 307875 | 191361.27 | 0.98% |
| 2025-07-28 | 62.00 | 62.60 | -0.38 | -0.60% | 61.55 | 62.96 | 398069 | 248280.19 | 1.27% |
| 2025-07-25 | 62.58 | 62.98 | 0.47 | 0.75% | 62.57 | 64.64 | 546336 | 347286.50 | 1.75% |
| 2025-07-24 | 61.25 | 62.51 | 0.68 | 1.10% | 61.24 | 62.71 | 510850 | 317725.75 | 1.63% |
| 2025-07-23 | 63.00 | 61.83 | -1.22 | -1.93% | 61.66 | 63.28 | 682328 | 424933.59 | 2.18% |
| 2025-07-22 | 60.40 | 63.05 | 3.11 | 5.19% | 59.90 | 63.05 | 1030836 | 635033.81 | 3.29% |
| 2025-07-21 | 59.99 | 59.94 | 0.22 | 0.37% | 59.01 | 60.35 | 628163 | 374588.91 | 2.01% |
| 2025-07-18 | 55.52 | 59.72 | 4.57 | 8.29% | 55.31 | 59.96 | 1178914 | 689087.31 | 3.77% |
| 2025-07-17 | 54.89 | 55.15 | 0.31 | 0.57% | 54.72 | 55.33 | 223018 | 122609.40 | 0.71% |
| 2025-07-16 | 55.00 | 54.84 | -0.18 | -0.33% | 54.71 | 55.09 | 155577 | 85372.13 | 0.50% |
| 2025-07-15 | 55.25 | 55.02 | -0.23 | -0.42% | 54.50 | 55.45 | 245153 | 134652.17 | 0.78% |
| 2025-07-14 | 55.73 | 55.25 | -0.47 | -0.84% | 55.23 | 56.05 | 263070 | 146049.88 | 0.84% |
| 2025-07-11 | 56.18 | 55.72 | -0.69 | -1.22% | 55.72 | 56.52 | 401422 | 225453.72 | 1.28% |
| 2025-07-10 | 54.45 | 56.41 | 1.97 | 3.62% | 54.45 | 56.80 | 671779 | 376251.94 | 2.14% |
| 2025-07-09 | 55.33 | 54.44 | -0.86 | -1.56% | 54.36 | 55.44 | 265129 | 145627.53 | 0.84% |
| 2025-07-08 | 54.30 | 55.30 | 1.00 | 1.84% | 54.01 | 55.79 | 369203 | 202945.73 | 1.18% |
| 2025-07-07 | 54.09 | 54.30 | 0.21 | 0.39% | 53.93 | 54.98 | 186016 | 101362.98 | 0.59% |
| 2025-07-04 | 54.57 | 54.09 | -0.47 | -0.86% | 53.91 | 54.66 | 226736 | 122779.11 | 0.72% |
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。
