| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 8.67 | 8.81 | 0.26 | 3.04% | 8.59 | 8.82 | 243434 | 21235.63 | 1.66% |
| 2026-02-02 | 9.14 | 8.55 | -0.68 | -7.37% | 8.53 | 9.14 | 442023 | 38820.50 | 3.01% |
| 2026-01-30 | 9.03 | 9.23 | -0.02 | -0.22% | 8.84 | 9.31 | 462275 | 41968.26 | 3.15% |
| 2026-01-29 | 9.25 | 9.25 | 0.00 | 0.00% | 9.14 | 9.40 | 373253 | 34587.39 | 2.55% |
| 2026-01-28 | 9.05 | 9.25 | 0.19 | 2.10% | 8.96 | 9.42 | 486503 | 45028.24 | 3.32% |
| 2026-01-27 | 9.07 | 9.06 | -0.06 | -0.66% | 8.85 | 9.23 | 362155 | 32697.57 | 2.47% |
| 2026-01-26 | 9.18 | 9.12 | 0.00 | 0.00% | 9.09 | 9.46 | 394137 | 36406.82 | 2.69% |
| 2026-01-23 | 9.01 | 9.12 | 0.11 | 1.22% | 8.94 | 9.25 | 382749 | 34835.27 | 2.61% |
| 2026-01-22 | 8.96 | 9.01 | 0.05 | 0.56% | 8.87 | 9.09 | 287093 | 25799.66 | 1.96% |
| 2026-01-21 | 8.91 | 8.96 | 0.05 | 0.56% | 8.83 | 9.12 | 431839 | 38745.17 | 2.95% |
| 2026-01-20 | 8.76 | 8.91 | 0.18 | 2.06% | 8.70 | 8.95 | 394432 | 34785.06 | 2.69% |
| 2026-01-19 | 8.32 | 8.73 | 0.40 | 4.80% | 8.29 | 8.82 | 466260 | 40155.45 | 3.18% |
| 2026-01-16 | 8.54 | 8.33 | -0.19 | -2.23% | 8.31 | 8.55 | 262824 | 22068.15 | 1.79% |
| 2026-01-15 | 8.42 | 8.52 | 0.02 | 0.24% | 8.42 | 8.62 | 198482 | 16950.60 | 1.35% |
| 2026-01-14 | 8.51 | 8.50 | -0.05 | -0.58% | 8.41 | 8.67 | 345303 | 29567.12 | 2.35% |
| 2026-01-13 | 8.55 | 8.55 | -0.01 | -0.12% | 8.41 | 8.68 | 323036 | 27608.28 | 2.20% |
| 2026-01-12 | 8.51 | 8.56 | 0.10 | 1.18% | 8.40 | 8.59 | 294480 | 24990.77 | 2.01% |
| 2026-01-09 | 8.50 | 8.46 | -0.06 | -0.70% | 8.41 | 8.55 | 214440 | 18168.89 | 1.46% |
| 2026-01-08 | 8.56 | 8.52 | -0.14 | -1.62% | 8.49 | 8.63 | 193641 | 16539.40 | 1.32% |
| 2026-01-07 | 8.56 | 8.66 | 0.11 | 1.29% | 8.55 | 8.85 | 338865 | 29375.27 | 2.31% |
| 2026-01-06 | 8.25 | 8.55 | 0.32 | 3.89% | 8.24 | 8.59 | 328868 | 27852.17 | 2.24% |
| 2026-01-05 | 8.25 | 8.23 | -0.01 | -0.12% | 8.18 | 8.31 | 162538 | 13373.09 | 1.11% |
| 2025-12-31 | 8.37 | 8.24 | -0.11 | -1.32% | 8.17 | 8.42 | 152072 | 12552.01 | 1.04% |
| 2025-12-30 | 8.30 | 8.35 | -0.01 | -0.12% | 8.16 | 8.46 | 235230 | 19564.88 | 1.60% |
| 2025-12-29 | 8.12 | 8.36 | 0.29 | 3.59% | 8.10 | 8.48 | 430870 | 35994.15 | 2.94% |
| 2025-12-26 | 8.02 | 8.07 | 0.03 | 0.37% | 8.01 | 8.10 | 147542 | 11881.43 | 1.01% |
| 2025-12-25 | 8.04 | 8.04 | -0.02 | -0.25% | 7.98 | 8.08 | 108914 | 8752.21 | 0.74% |
| 2025-12-24 | 8.01 | 8.06 | 0.05 | 0.62% | 7.95 | 8.07 | 106668 | 8540.98 | 0.73% |
| 2025-12-23 | 8.01 | 8.01 | 0.01 | 0.13% | 7.96 | 8.08 | 88391 | 7076.87 | 0.60% |
| 2025-12-22 | 8.04 | 8.00 | -0.05 | -0.62% | 8.00 | 8.10 | 107425 | 8640.08 | 0.73% |
| 2025-12-19 | 7.88 | 8.05 | 0.17 | 2.16% | 7.88 | 8.08 | 197876 | 15842.03 | 1.35% |
| 2025-12-18 | 7.85 | 7.88 | 0.05 | 0.64% | 7.80 | 8.05 | 168376 | 13353.97 | 1.15% |
| 2025-12-17 | 7.81 | 7.83 | 0.00 | 0.00% | 7.76 | 7.88 | 93324 | 7295.72 | 0.64% |
| 2025-12-16 | 7.93 | 7.83 | -0.08 | -1.01% | 7.75 | 7.94 | 121236 | 9456.75 | 0.83% |
| 2025-12-15 | 7.74 | 7.91 | 0.14 | 1.80% | 7.71 | 8.00 | 175607 | 13820.32 | 1.20% |
| 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% |
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。
