| 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 | 7.84 | 7.77 | -0.02 | -0.26% | 7.74 | 7.87 | 147773 | 11503.92 | 1.01% |
| 2025-12-11 | 7.91 | 7.79 | -0.09 | -1.14% | 7.79 | 7.96 | 144002 | 11340.42 | 0.98% |
| 2025-12-10 | 7.87 | 7.88 | -0.02 | -0.25% | 7.82 | 7.92 | 131464 | 10347.52 | 0.90% |
| 2025-12-09 | 8.08 | 7.90 | -0.19 | -2.35% | 7.88 | 8.08 | 235128 | 18731.53 | 1.60% |
| 2025-12-08 | 8.24 | 8.09 | -0.15 | -1.82% | 8.06 | 8.26 | 232668 | 18870.70 | 1.59% |
| 2025-12-05 | 8.19 | 8.24 | 0.08 | 0.98% | 8.14 | 8.27 | 138054 | 11333.95 | 0.94% |
| 2025-12-04 | 8.29 | 8.16 | -0.17 | -2.04% | 8.06 | 8.35 | 251685 | 20518.28 | 1.72% |
| 2025-12-03 | 8.46 | 8.33 | -0.11 | -1.30% | 8.28 | 8.47 | 152679 | 12770.75 | 1.04% |
| 2025-12-02 | 8.42 | 8.44 | -0.04 | -0.47% | 8.36 | 8.47 | 113755 | 9570.58 | 0.78% |
| 2025-12-01 | 8.44 | 8.48 | 0.08 | 0.95% | 8.40 | 8.72 | 202678 | 17280.90 | 1.38% |
| 2025-11-28 | 8.33 | 8.40 | 0.06 | 0.72% | 8.28 | 8.50 | 147780 | 12425.22 | 1.01% |
| 2025-11-27 | 8.39 | 8.34 | -0.03 | -0.36% | 8.28 | 8.42 | 184706 | 15436.16 | 1.26% |
| 2025-11-26 | 8.29 | 8.37 | 0.08 | 0.97% | 8.23 | 8.63 | 305885 | 25657.56 | 2.09% |
| 2025-11-25 | 8.23 | 8.29 | 0.07 | 0.85% | 8.14 | 8.35 | 237741 | 19580.01 | 1.62% |
| 2025-11-24 | 8.33 | 8.22 | -0.06 | -0.72% | 8.18 | 8.37 | 255000 | 21105.07 | 1.74% |
| 2025-11-21 | 8.70 | 8.28 | -0.54 | -6.12% | 8.27 | 8.70 | 544956 | 46042.24 | 3.72% |
| 2025-11-20 | 8.99 | 8.82 | -0.19 | -2.11% | 8.80 | 9.34 | 689803 | 62196.34 | 4.70% |
| 2025-11-19 | 8.66 | 9.01 | 0.29 | 3.33% | 8.66 | 9.05 | 494209 | 43838.62 | 3.37% |
| 2025-11-18 | 8.94 | 8.72 | -0.18 | -2.02% | 8.68 | 9.04 | 340529 | 29954.85 | 2.32% |
| 2025-11-17 | 8.78 | 8.90 | 0.10 | 1.14% | 8.68 | 9.10 | 455869 | 40425.27 | 3.11% |
| 2025-11-14 | 8.73 | 8.80 | -0.06 | -0.68% | 8.72 | 8.96 | 353482 | 31274.40 | 2.41% |
| 2025-11-13 | 8.67 | 8.86 | 0.22 | 2.55% | 8.63 | 9.01 | 514486 | 45631.87 | 3.51% |
| 2025-11-12 | 8.55 | 8.64 | 0.06 | 0.70% | 8.37 | 8.75 | 355525 | 30536.93 | 2.42% |
| 2025-11-11 | 8.57 | 8.58 | 0.01 | 0.12% | 8.48 | 8.66 | 301227 | 25798.46 | 2.05% |
| 2025-11-10 | 8.43 | 8.57 | 0.29 | 3.50% | 8.38 | 8.80 | 647659 | 55959.74 | 4.42% |
| 2025-11-07 | 8.04 | 8.28 | 0.24 | 2.99% | 8.01 | 8.34 | 476444 | 39123.34 | 3.25% |
| 2025-11-06 | 7.96 | 8.04 | 0.08 | 1.01% | 7.96 | 8.09 | 191901 | 15421.39 | 1.31% |
| 2025-11-05 | 7.91 | 7.96 | 0.03 | 0.38% | 7.88 | 8.00 | 116846 | 9293.37 | 0.80% |
| 2025-11-04 | 8.01 | 7.93 | -0.08 | -1.00% | 7.90 | 8.07 | 154131 | 12315.52 | 1.05% |
| 2025-11-03 | 8.05 | 8.01 | 0.08 | 1.01% | 7.94 | 8.09 | 202352 | 16211.13 | 1.38% |
| 2025-10-31 | 7.82 | 7.93 | 0.06 | 0.76% | 7.82 | 7.97 | 157841 | 12511.05 | 1.08% |
| 2025-10-30 | 7.91 | 7.87 | -0.09 | -1.13% | 7.81 | 7.97 | 208903 | 16475.40 | 1.42% |
| 2025-10-29 | 7.74 | 7.96 | 0.22 | 2.84% | 7.71 | 8.08 | 266545 | 21018.82 | 1.82% |
| 2025-10-28 | 7.79 | 7.74 | -0.04 | -0.51% | 7.73 | 7.80 | 94291 | 7320.56 | 0.64% |
| 2025-10-27 | 7.80 | 7.78 | -0.03 | -0.38% | 7.77 | 7.83 | 151411 | 11809.43 | 1.03% |
| 2025-10-24 | 7.87 | 7.81 | -0.09 | -1.14% | 7.78 | 7.93 | 154564 | 12091.95 | 1.05% |
| 2025-10-23 | 7.81 | 7.90 | 0.08 | 1.02% | 7.76 | 7.91 | 121981 | 9561.24 | 0.83% |
| 2025-10-22 | 7.84 | 7.82 | -0.02 | -0.26% | 7.81 | 7.93 | 126665 | 9948.65 | 0.86% |
| 2025-10-21 | 7.78 | 7.84 | 0.07 | 0.90% | 7.78 | 7.88 | 107513 | 8436.53 | 0.73% |
| 2025-10-20 | 7.80 | 7.77 | 0.02 | 0.26% | 7.72 | 7.82 | 96193 | 7461.46 | 0.66% |
| 2025-10-17 | 7.84 | 7.75 | -0.09 | -1.15% | 7.71 | 7.90 | 134117 | 10457.82 | 0.91% |
| 2025-10-16 | 7.94 | 7.84 | -0.09 | -1.13% | 7.80 | 7.95 | 130771 | 10267.83 | 0.89% |
| 2025-10-15 | 7.91 | 7.93 | 0.00 | 0.00% | 7.90 | 8.02 | 164424 | 13074.47 | 1.12% |
| 2025-10-14 | 8.00 | 7.93 | -0.08 | -1.00% | 7.90 | 8.07 | 174640 | 13940.37 | 1.19% |
| 2025-10-13 | 7.75 | 8.01 | -0.08 | -0.99% | 7.72 | 8.02 | 200276 | 15849.27 | 1.37% |
| 2025-10-10 | 8.00 | 8.09 | 0.08 | 1.00% | 7.96 | 8.13 | 242069 | 19544.49 | 1.65% |
| 2025-10-09 | 7.82 | 8.01 | 0.24 | 3.09% | 7.80 | 8.03 | 257549 | 20513.75 | 1.76% |
| 2025-09-30 | 7.75 | 7.77 | 0.02 | 0.26% | 7.70 | 7.80 | 99599 | 7737.93 | 0.68% |
| 2025-09-29 | 7.67 | 7.75 | 0.09 | 1.17% | 7.57 | 7.77 | 120814 | 9277.38 | 0.82% |
| 2025-09-26 | 7.64 | 7.66 | 0.00 | 0.00% | 7.60 | 7.70 | 80217 | 6153.55 | 0.55% |
| 2025-09-25 | 7.68 | 7.66 | 0.01 | 0.13% | 7.57 | 7.69 | 94255 | 7195.62 | 0.64% |
| 2025-09-24 | 7.57 | 7.65 | 0.09 | 1.19% | 7.52 | 7.66 | 94566 | 7182.95 | 0.64% |
| 2025-09-23 | 7.67 | 7.56 | -0.13 | -1.69% | 7.47 | 7.67 | 155095 | 11703.32 | 1.06% |
| 2025-09-22 | 7.79 | 7.69 | -0.09 | -1.16% | 7.63 | 7.79 | 148342 | 11405.78 | 1.01% |
| 2025-09-19 | 7.75 | 7.78 | 0.01 | 0.13% | 7.73 | 7.90 | 136216 | 10607.34 | 0.93% |
| 2025-09-18 | 7.92 | 7.77 | -0.15 | -1.89% | 7.72 | 7.94 | 216992 | 17008.96 | 1.48% |
| 2025-09-17 | 7.95 | 7.92 | -0.01 | -0.13% | 7.89 | 7.97 | 162525 | 12883.05 | 1.11% |
| 2025-09-16 | 8.02 | 7.93 | 0.05 | 0.63% | 7.84 | 8.06 | 230405 | 18258.29 | 1.57% |
| 2025-09-15 | 7.99 | 7.88 | -0.08 | -1.01% | 7.86 | 8.04 | 172478 | 13664.30 | 1.18% |
| 2025-09-12 | 7.96 | 7.96 | 0.00 | 0.00% | 7.88 | 8.06 | 247229 | 19678.16 | 1.69% |
| 2025-09-11 | 7.99 | 7.96 | -0.04 | -0.50% | 7.89 | 7.99 | 220744 | 17495.63 | 1.51% |
| 2025-09-10 | 8.13 | 8.00 | -0.15 | -1.84% | 7.94 | 8.14 | 199572 | 15985.62 | 1.36% |
| 2025-09-09 | 8.17 | 8.15 | -0.01 | -0.12% | 8.10 | 8.24 | 196208 | 16020.94 | 1.34% |
| 2025-09-08 | 7.98 | 8.16 | 0.18 | 2.26% | 7.91 | 8.22 | 252390 | 20448.84 | 1.72% |
| 2025-09-05 | 7.75 | 7.98 | 0.23 | 2.97% | 7.74 | 7.99 | 165166 | 13027.38 | 1.13% |
| 2025-09-04 | 7.74 | 7.75 | -0.03 | -0.39% | 7.64 | 7.82 | 142451 | 11042.93 | 0.97% |
| 2025-09-03 | 7.97 | 7.78 | -0.17 | -2.14% | 7.75 | 7.99 | 172820 | 13545.19 | 1.18% |
| 2025-09-02 | 8.11 | 7.95 | -0.16 | -1.97% | 7.91 | 8.11 | 182452 | 14550.68 | 1.24% |
| 2025-09-01 | 8.14 | 8.11 | -0.04 | -0.49% | 8.05 | 8.18 | 181032 | 14661.87 | 1.23% |
| 2025-08-29 | 8.14 | 8.15 | 0.03 | 0.37% | 8.10 | 8.22 | 180824 | 14756.87 | 1.23% |
| 2025-08-28 | 8.11 | 8.12 | 0.00 | 0.00% | 7.94 | 8.18 | 211585 | 17092.26 | 1.44% |
| 2025-08-27 | 8.38 | 8.12 | -0.27 | -3.22% | 8.10 | 8.38 | 271841 | 22373.51 | 1.85% |
| 2025-08-26 | 8.31 | 8.39 | 0.07 | 0.84% | 8.27 | 8.44 | 236626 | 19789.43 | 1.61% |
| 2025-08-25 | 8.22 | 8.32 | 0.10 | 1.22% | 8.19 | 8.37 | 300341 | 24961.19 | 2.05% |
| 2025-08-22 | 8.28 | 8.22 | -0.08 | -0.96% | 8.12 | 8.28 | 249242 | 20417.25 | 1.70% |
| 2025-08-21 | 8.13 | 8.30 | 0.18 | 2.22% | 8.09 | 8.37 | 362701 | 29908.38 | 2.47% |
| 2025-08-20 | 7.95 | 8.12 | 0.13 | 1.63% | 7.95 | 8.13 | 257685 | 20805.36 | 1.76% |
| 2025-08-19 | 7.95 | 7.99 | 0.01 | 0.13% | 7.95 | 8.05 | 153359 | 12264.39 | 1.05% |
| 2025-08-18 | 8.01 | 7.98 | -0.03 | -0.37% | 7.94 | 8.04 | 198927 | 15873.06 | 1.36% |
| 2025-08-15 | 7.86 | 8.01 | 0.17 | 2.17% | 7.86 | 8.02 | 168926 | 13475.96 | 1.15% |
中盐化工(600328)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。
