| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 76.35 | 78.45 | 3.32 | 4.42% | 76.30 | 79.34 | 380639 | 297871.16 | 1.22% |
| 2026-03-24 | 75.80 | 75.13 | 0.12 | 0.16% | 73.55 | 76.04 | 318628 | 237806.31 | 1.02% |
| 2026-03-23 | 75.43 | 75.01 | -1.99 | -2.58% | 73.36 | 76.97 | 450661 | 338842.72 | 1.44% |
| 2026-03-20 | 78.42 | 77.00 | -1.43 | -1.82% | 77.00 | 79.40 | 422530 | 328409.31 | 1.35% |
| 2026-03-19 | 80.00 | 78.43 | -2.23 | -2.76% | 78.00 | 80.55 | 352354 | 278069.25 | 1.13% |
| 2026-03-18 | 80.20 | 80.66 | 0.51 | 0.64% | 79.05 | 80.88 | 276044 | 220520.94 | 0.88% |
| 2026-03-17 | 79.96 | 80.15 | 0.72 | 0.91% | 79.88 | 82.49 | 436747 | 355307.53 | 1.40% |
| 2026-03-16 | 84.10 | 79.43 | -5.07 | -6.00% | 78.12 | 84.20 | 798539 | 639208.75 | 2.55% |
| 2026-03-13 | 86.31 | 84.50 | -2.10 | -2.42% | 84.17 | 87.98 | 491371 | 421789.25 | 1.57% |
| 2026-03-12 | 89.41 | 86.60 | -2.85 | -3.19% | 86.50 | 90.30 | 529755 | 467012.50 | 1.69% |
| 2026-03-11 | 88.21 | 89.45 | 1.24 | 1.41% | 84.68 | 90.30 | 616565 | 535835.06 | 1.97% |
| 2026-03-10 | 88.03 | 88.21 | -1.75 | -1.95% | 87.00 | 89.20 | 424174 | 372841.94 | 1.35% |
| 2026-03-09 | 93.99 | 89.96 | -3.04 | -3.27% | 89.01 | 97.00 | 693148 | 638057.56 | 2.21% |
| 2026-03-06 | 88.65 | 93.00 | 3.80 | 4.26% | 87.60 | 93.48 | 380446 | 348262.31 | 1.22% |
| 2026-03-05 | 89.99 | 89.20 | 0.74 | 0.84% | 87.69 | 90.45 | 300582 | 267150.22 | 0.96% |
| 2026-03-04 | 89.06 | 88.46 | -2.63 | -2.89% | 87.24 | 90.26 | 441947 | 391197.47 | 1.41% |
| 2026-03-03 | 95.00 | 91.09 | -3.23 | -3.42% | 90.80 | 95.45 | 495287 | 458692.34 | 1.58% |
| 2026-03-02 | 93.10 | 94.32 | 1.32 | 1.42% | 91.88 | 95.20 | 513071 | 480257.44 | 1.64% |
| 2026-02-27 | 90.02 | 93.00 | 2.98 | 3.31% | 89.92 | 94.28 | 467425 | 431953.47 | 1.49% |
| 2026-02-26 | 89.69 | 90.02 | 0.31 | 0.35% | 89.26 | 92.28 | 416391 | 376963.69 | 1.33% |
| 2026-02-25 | 87.88 | 89.71 | 2.46 | 2.82% | 87.80 | 92.24 | 631195 | 572490.31 | 2.02% |
| 2026-02-24 | 86.38 | 87.25 | 2.29 | 2.70% | 84.77 | 87.39 | 296402 | 256181.91 | 0.95% |
| 2026-02-13 | 87.01 | 84.96 | -3.04 | -3.45% | 84.65 | 87.06 | 342402 | 292911.94 | 1.09% |
| 2026-02-12 | 88.80 | 88.00 | -0.85 | -0.96% | 87.70 | 89.52 | 276028 | 244034.52 | 0.88% |
| 2026-02-11 | 85.59 | 88.85 | 2.85 | 3.31% | 84.78 | 89.88 | 497910 | 440626.34 | 1.59% |
| 2026-02-10 | 86.66 | 86.00 | -1.02 | -1.17% | 84.03 | 86.66 | 322745 | 274926.31 | 1.03% |
| 2026-02-09 | 86.85 | 87.02 | 0.32 | 0.37% | 85.66 | 88.30 | 342524 | 297049.56 | 1.09% |
| 2026-02-06 | 81.94 | 86.70 | 3.09 | 3.70% | 81.52 | 88.46 | 543633 | 468643.38 | 1.74% |
| 2026-02-05 | 85.79 | 83.61 | -1.19 | -1.40% | 82.50 | 86.39 | 272272 | 228964.73 | 0.87% |
| 2026-02-04 | 83.80 | 84.80 | 1.46 | 1.75% | 82.98 | 85.20 | 312621 | 263169.19 | 1.00% |
| 2026-02-03 | 81.68 | 83.34 | 3.01 | 3.75% | 81.40 | 83.64 | 427001 | 352826.19 | 1.36% |
| 2026-02-02 | 86.60 | 80.33 | -7.64 | -8.68% | 79.58 | 86.96 | 828701 | 682649.00 | 2.65% |
| 2026-01-30 | 86.96 | 87.97 | 0.37 | 0.42% | 85.19 | 89.61 | 491902 | 430276.31 | 1.57% |
| 2026-01-29 | 88.10 | 87.60 | 0.29 | 0.33% | 86.19 | 89.97 | 611522 | 536133.69 | 1.95% |
| 2026-01-28 | 84.70 | 87.31 | 2.61 | 3.08% | 84.70 | 89.98 | 810652 | 713373.25 | 2.59% |
| 2026-01-27 | 84.95 | 84.70 | -0.27 | -0.32% | 83.53 | 87.48 | 447546 | 381791.38 | 1.43% |
| 2026-01-26 | 84.25 | 84.97 | 0.72 | 0.85% | 83.99 | 87.88 | 555122 | 477409.75 | 1.77% |
| 2026-01-23 | 85.64 | 84.25 | -1.05 | -1.23% | 83.80 | 86.46 | 397091 | 336192.34 | 1.27% |
| 2026-01-22 | 85.17 | 85.30 | 1.22 | 1.45% | 83.80 | 86.30 | 454922 | 387170.50 | 1.45% |
| 2026-01-21 | 86.20 | 84.08 | -1.94 | -2.26% | 83.80 | 86.69 | 473915 | 400926.59 | 1.51% |
| 2026-01-20 | 82.38 | 86.02 | 3.62 | 4.39% | 82.12 | 86.97 | 696986 | 593375.00 | 2.23% |
| 2026-01-19 | 77.90 | 82.40 | 3.68 | 4.67% | 77.39 | 82.79 | 507344 | 411363.47 | 1.62% |
| 2026-01-16 | 80.15 | 78.72 | -0.74 | -0.93% | 78.00 | 81.18 | 333612 | 264321.28 | 1.07% |
| 2026-01-15 | 77.50 | 79.46 | 1.66 | 2.13% | 77.31 | 80.94 | 399140 | 318989.25 | 1.28% |
| 2026-01-14 | 78.67 | 77.80 | -0.96 | -1.22% | 77.80 | 80.56 | 418676 | 330343.66 | 1.34% |
| 2026-01-13 | 78.08 | 78.76 | 0.62 | 0.79% | 77.77 | 80.13 | 355112 | 280573.59 | 1.13% |
| 2026-01-12 | 79.33 | 78.14 | -1.21 | -1.52% | 77.66 | 79.88 | 375752 | 293876.72 | 1.20% |
| 2026-01-09 | 80.00 | 79.35 | -0.34 | -0.43% | 78.41 | 80.61 | 333619 | 264391.44 | 1.07% |
| 2026-01-08 | 81.92 | 79.69 | -2.24 | -2.73% | 78.43 | 81.92 | 465476 | 369735.03 | 1.49% |
| 2026-01-07 | 82.25 | 81.93 | -1.02 | -1.23% | 81.40 | 83.66 | 323223 | 266725.72 | 1.03% |
| 2026-01-06 | 77.03 | 82.95 | 5.62 | 7.27% | 77.03 | 83.38 | 584611 | 475665.72 | 1.87% |
| 2026-01-05 | 77.20 | 77.33 | 0.65 | 0.85% | 76.23 | 78.81 | 261561 | 201984.61 | 0.84% |
| 2025-12-31 | 76.80 | 76.68 | -0.32 | -0.42% | 76.09 | 77.43 | 164028 | 125777.41 | 0.52% |
| 2025-12-30 | 75.50 | 77.00 | 0.85 | 1.12% | 75.02 | 77.99 | 266284 | 204140.61 | 0.85% |
| 2025-12-29 | 76.92 | 76.15 | -0.83 | -1.08% | 75.70 | 77.20 | 213800 | 163355.48 | 0.68% |
| 2025-12-26 | 76.60 | 76.98 | 0.27 | 0.35% | 75.70 | 78.00 | 271029 | 208035.44 | 0.87% |
| 2025-12-25 | 77.09 | 76.71 | -0.36 | -0.47% | 76.67 | 78.50 | 245153 | 189539.89 | 0.78% |
| 2025-12-24 | 74.98 | 77.07 | 2.27 | 3.03% | 74.86 | 77.37 | 346062 | 264588.91 | 1.11% |
| 2025-12-23 | 75.81 | 74.80 | -0.99 | -1.31% | 74.50 | 76.18 | 259293 | 194734.66 | 0.83% |
| 2025-12-22 | 75.59 | 75.79 | 0.20 | 0.26% | 75.11 | 76.19 | 264728 | 200499.31 | 0.85% |
| 2025-12-19 | 75.07 | 75.59 | 0.05 | 0.07% | 75.07 | 76.08 | 243168 | 183713.50 | 0.78% |
| 2025-12-18 | 74.23 | 75.54 | 1.32 | 1.78% | 73.85 | 76.99 | 506723 | 384689.34 | 1.62% |
| 2025-12-17 | 69.75 | 74.22 | 4.15 | 5.92% | 69.75 | 74.88 | 701134 | 512084.47 | 2.24% |
| 2025-12-16 | 69.55 | 70.07 | 0.38 | 0.55% | 67.98 | 70.19 | 280235 | 193690.47 | 0.90% |
| 2025-12-15 | 68.44 | 69.69 | 1.22 | 1.78% | 68.00 | 70.99 | 352824 | 247287.70 | 1.13% |
| 2025-12-12 | 68.47 | 68.47 | 0.00 | 0.00% | 67.53 | 68.81 | 225459 | 153319.61 | 0.72% |
| 2025-12-11 | 69.31 | 68.47 | -0.83 | -1.20% | 68.18 | 70.50 | 199392 | 137672.22 | 0.64% |
| 2025-12-10 | 68.97 | 69.30 | 0.00 | 0.00% | 67.90 | 69.43 | 238363 | 163559.08 | 0.76% |
| 2025-12-09 | 69.97 | 69.30 | -0.67 | -0.96% | 69.00 | 71.00 | 332061 | 231765.70 | 1.06% |
| 2025-12-08 | 70.20 | 69.97 | -0.01 | -0.01% | 69.38 | 70.70 | 329803 | 230835.45 | 1.05% |
| 2025-12-05 | 67.82 | 69.98 | 2.30 | 3.40% | 67.70 | 70.67 | 496446 | 344882.88 | 1.59% |
| 2025-12-04 | 68.07 | 67.68 | -0.52 | -0.76% | 67.26 | 68.80 | 191121 | 129527.27 | 0.61% |
| 2025-12-03 | 67.20 | 68.20 | 1.20 | 1.79% | 67.13 | 69.37 | 459658 | 315490.19 | 1.47% |
| 2025-12-02 | 67.80 | 67.00 | -0.96 | -1.41% | 66.90 | 68.09 | 205283 | 138308.05 | 0.66% |
| 2025-12-01 | 66.97 | 67.96 | 0.84 | 1.25% | 66.60 | 68.18 | 312903 | 211999.19 | 1.00% |
| 2025-11-28 | 65.89 | 67.12 | 1.22 | 1.85% | 65.85 | 67.98 | 388355 | 260403.45 | 1.24% |
| 2025-11-27 | 63.40 | 65.90 | 2.20 | 3.45% | 63.35 | 66.33 | 378089 | 246421.05 | 1.21% |
| 2025-11-26 | 63.06 | 63.70 | 0.66 | 1.05% | 62.82 | 63.88 | 168651 | 106988.73 | 0.54% |
| 2025-11-25 | 63.00 | 63.04 | 0.25 | 0.40% | 62.93 | 64.10 | 216535 | 137323.09 | 0.69% |
| 2025-11-24 | 63.43 | 62.79 | 0.08 | 0.13% | 62.26 | 63.65 | 242335 | 152418.31 | 0.77% |
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。
