| 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 | 7.07 | 7.06 | -0.02 | -0.28% | 7.03 | 7.10 | 72453 | 5120.75 | 0.50% |
| 2025-05-22 | 7.14 | 7.08 | -0.07 | -0.98% | 7.05 | 7.14 | 77309 | 5471.62 | 0.53% |
| 2025-05-21 | 7.15 | 7.15 | 0.01 | 0.14% | 7.14 | 7.17 | 64527 | 4615.10 | 0.44% |
| 2025-05-20 | 7.14 | 7.14 | 0.00 | 0.00% | 7.11 | 7.16 | 60992 | 4351.95 | 0.42% |
| 2025-05-19 | 7.11 | 7.14 | 0.03 | 0.42% | 7.07 | 7.15 | 78739 | 5607.20 | 0.54% |
| 2025-05-16 | 7.06 | 7.11 | 0.04 | 0.57% | 7.06 | 7.23 | 110541 | 7890.18 | 0.76% |
| 2025-05-15 | 7.12 | 7.07 | -0.05 | -0.70% | 7.06 | 7.18 | 75695 | 5380.47 | 0.52% |
| 2025-05-14 | 7.05 | 7.12 | 0.04 | 0.56% | 7.04 | 7.14 | 85593 | 6070.41 | 0.59% |
| 2025-05-13 | 7.09 | 7.08 | 0.05 | 0.71% | 7.03 | 7.10 | 118737 | 8392.18 | 0.81% |
| 2025-05-12 | 7.14 | 7.15 | 0.03 | 0.42% | 7.11 | 7.17 | 78812 | 5627.20 | 0.54% |
| 2025-05-09 | 7.16 | 7.12 | -0.03 | -0.42% | 7.10 | 7.17 | 71804 | 5118.01 | 0.49% |
| 2025-05-08 | 7.16 | 7.15 | -0.02 | -0.28% | 7.11 | 7.17 | 78099 | 5579.00 | 0.53% |
| 2025-05-07 | 7.12 | 7.17 | 0.09 | 1.27% | 7.10 | 7.18 | 129707 | 9273.86 | 0.89% |
| 2025-05-06 | 7.03 | 7.08 | 0.07 | 1.00% | 7.03 | 7.08 | 80441 | 5680.39 | 0.55% |
| 2025-04-30 | 7.06 | 7.01 | -0.05 | -0.71% | 7.01 | 7.08 | 90830 | 6391.87 | 0.62% |
| 2025-04-29 | 7.05 | 7.06 | -0.07 | -0.98% | 6.99 | 7.09 | 91405 | 6450.87 | 0.63% |
| 2025-04-28 | 7.19 | 7.13 | -0.05 | -0.70% | 7.12 | 7.21 | 67944 | 4852.13 | 0.47% |
| 2025-04-25 | 7.17 | 7.18 | 0.02 | 0.28% | 7.15 | 7.21 | 64086 | 4601.31 | 0.44% |
| 2025-04-24 | 7.18 | 7.16 | -0.04 | -0.56% | 7.15 | 7.23 | 78216 | 5622.49 | 0.54% |
| 2025-04-23 | 7.25 | 7.20 | -0.01 | -0.14% | 7.18 | 7.25 | 97939 | 7058.31 | 0.67% |
| 2025-04-22 | 7.11 | 7.21 | 0.14 | 1.98% | 7.10 | 7.34 | 177425 | 12811.48 | 1.21% |
| 2025-04-21 | 7.04 | 7.07 | 0.03 | 0.43% | 7.02 | 7.08 | 60612 | 4277.02 | 0.41% |
| 2025-04-18 | 7.06 | 7.04 | -0.04 | -0.56% | 7.02 | 7.08 | 59007 | 4153.39 | 0.40% |
| 2025-04-17 | 7.06 | 7.08 | -0.01 | -0.14% | 7.04 | 7.13 | 69769 | 4951.53 | 0.48% |
| 2025-04-16 | 7.07 | 7.09 | -0.01 | -0.14% | 6.98 | 7.11 | 109030 | 7691.90 | 0.75% |
| 2025-04-15 | 7.10 | 7.10 | -0.02 | -0.28% | 7.06 | 7.12 | 79724 | 5647.95 | 0.55% |
| 2025-04-14 | 7.11 | 7.12 | 0.04 | 0.56% | 7.08 | 7.14 | 94755 | 6741.65 | 0.65% |
| 2025-04-11 | 7.09 | 7.08 | -0.02 | -0.28% | 7.05 | 7.13 | 99522 | 7054.78 | 0.68% |
| 2025-04-10 | 7.10 | 7.10 | 0.05 | 0.71% | 7.05 | 7.16 | 165213 | 11752.23 | 1.13% |
| 2025-04-09 | 6.97 | 7.05 | 0.00 | 0.00% | 6.82 | 7.09 | 189498 | 13225.63 | 1.30% |
| 2025-04-08 | 6.77 | 7.05 | 0.33 | 4.91% | 6.77 | 7.06 | 263243 | 18336.61 | 1.80% |
| 2025-04-07 | 7.22 | 6.72 | -0.73 | -9.80% | 6.71 | 7.29 | 370914 | 25826.73 | 2.54% |
| 2025-04-03 | 7.39 | 7.45 | 0.03 | 0.40% | 7.35 | 7.46 | 131918 | 9775.07 | 0.90% |
| 2025-04-02 | 7.42 | 7.42 | -0.02 | -0.27% | 7.40 | 7.46 | 93213 | 6919.10 | 0.64% |
| 2025-04-01 | 7.40 | 7.44 | 0.07 | 0.95% | 7.37 | 7.45 | 134369 | 9970.96 | 0.92% |
| 2025-03-31 | 7.48 | 7.37 | -0.12 | -1.60% | 7.34 | 7.48 | 196602 | 14534.79 | 1.35% |
| 2025-03-28 | 7.75 | 7.49 | -0.31 | -3.97% | 7.48 | 7.78 | 340983 | 25876.09 | 2.33% |
| 2025-03-27 | 7.83 | 7.80 | -0.08 | -1.02% | 7.79 | 7.93 | 272188 | 21383.72 | 1.86% |
| 2025-03-26 | 7.87 | 7.88 | -0.04 | -0.51% | 7.81 | 7.97 | 299673 | 23633.91 | 2.05% |
| 2025-03-25 | 7.63 | 7.92 | 0.29 | 3.80% | 7.61 | 7.92 | 476314 | 37252.01 | 3.26% |
| 2025-03-24 | 7.59 | 7.63 | 0.01 | 0.13% | 7.51 | 7.64 | 165990 | 12575.94 | 1.14% |
| 2025-03-21 | 7.60 | 7.62 | 0.01 | 0.13% | 7.56 | 7.70 | 164244 | 12543.67 | 1.12% |
| 2025-03-20 | 7.58 | 7.61 | 0.02 | 0.26% | 7.58 | 7.65 | 101021 | 7693.65 | 0.69% |
| 2025-03-19 | 7.63 | 7.59 | -0.06 | -0.78% | 7.57 | 7.64 | 117562 | 8931.05 | 0.80% |
| 2025-03-18 | 7.72 | 7.65 | -0.03 | -0.39% | 7.61 | 7.74 | 145050 | 11125.60 | 0.99% |
| 2025-03-17 | 7.66 | 7.68 | 0.04 | 0.52% | 7.64 | 7.69 | 140668 | 10785.17 | 0.96% |
| 2025-03-14 | 7.58 | 7.64 | 0.06 | 0.79% | 7.57 | 7.65 | 187282 | 14271.34 | 1.28% |
| 2025-03-13 | 7.55 | 7.58 | 0.04 | 0.53% | 7.50 | 7.58 | 142290 | 10726.65 | 0.97% |
| 2025-03-12 | 7.58 | 7.54 | -0.04 | -0.53% | 7.53 | 7.61 | 119639 | 9035.84 | 0.82% |
| 2025-03-11 | 7.45 | 7.58 | 0.10 | 1.34% | 7.40 | 7.58 | 184091 | 13832.19 | 1.26% |
| 2025-03-10 | 7.48 | 7.48 | 0.01 | 0.13% | 7.44 | 7.50 | 111482 | 8325.53 | 0.76% |
| 2025-03-07 | 7.46 | 7.47 | 0.00 | 0.00% | 7.44 | 7.52 | 146347 | 10943.17 | 1.00% |
| 2025-03-06 | 7.47 | 7.47 | 0.01 | 0.13% | 7.43 | 7.49 | 169736 | 12658.98 | 1.16% |
| 2025-03-05 | 7.52 | 7.46 | -0.05 | -0.67% | 7.42 | 7.53 | 120651 | 8996.32 | 0.83% |
| 2025-03-04 | 7.57 | 7.51 | -0.09 | -1.18% | 7.47 | 7.59 | 176504 | 13254.68 | 1.21% |
| 2025-03-03 | 7.55 | 7.60 | 0.07 | 0.93% | 7.55 | 7.66 | 200490 | 15255.23 | 1.37% |
| 2025-02-28 | 7.52 | 7.53 | 0.01 | 0.13% | 7.50 | 7.61 | 249036 | 18833.28 | 1.70% |
| 2025-02-27 | 7.50 | 7.52 | 0.04 | 0.53% | 7.43 | 7.53 | 171773 | 12850.23 | 1.18% |
| 2025-02-26 | 7.39 | 7.48 | 0.13 | 1.77% | 7.38 | 7.48 | 205395 | 15287.56 | 1.41% |
| 2025-02-25 | 7.38 | 7.35 | -0.04 | -0.54% | 7.33 | 7.46 | 166088 | 12274.42 | 1.14% |
| 2025-02-24 | 7.35 | 7.39 | 0.04 | 0.54% | 7.35 | 7.43 | 148489 | 10986.70 | 1.02% |
| 2025-02-21 | 7.38 | 7.35 | -0.03 | -0.41% | 7.31 | 7.40 | 127805 | 9388.19 | 0.87% |
| 2025-02-20 | 7.38 | 7.38 | 0.00 | 0.00% | 7.33 | 7.41 | 120747 | 8888.86 | 0.83% |
| 2025-02-19 | 7.36 | 7.38 | 0.02 | 0.27% | 7.33 | 7.39 | 102820 | 7569.25 | 0.70% |
| 2025-02-18 | 7.42 | 7.36 | -0.07 | -0.94% | 7.33 | 7.45 | 143380 | 10608.50 | 0.98% |
| 2025-02-17 | 7.48 | 7.43 | -0.03 | -0.40% | 7.40 | 7.49 | 143948 | 10696.80 | 0.99% |
| 2025-02-14 | 7.50 | 7.46 | -0.05 | -0.67% | 7.44 | 7.54 | 129997 | 9717.67 | 0.89% |
| 2025-02-13 | 7.51 | 7.51 | -0.01 | -0.13% | 7.51 | 7.59 | 179039 | 13502.81 | 1.23% |
| 2025-02-12 | 7.50 | 7.52 | 0.01 | 0.13% | 7.45 | 7.56 | 139975 | 10500.13 | 0.96% |
| 2025-02-11 | 7.50 | 7.51 | 0.01 | 0.13% | 7.42 | 7.52 | 125480 | 9377.75 | 0.86% |
| 2025-02-10 | 7.50 | 7.50 | -0.02 | -0.27% | 7.47 | 7.57 | 139601 | 10476.99 | 0.96% |
| 2025-02-07 | 7.45 | 7.52 | 0.06 | 0.80% | 7.42 | 7.56 | 172892 | 12982.53 | 1.18% |
| 2025-02-06 | 7.38 | 7.46 | 0.07 | 0.95% | 7.34 | 7.47 | 115600 | 8566.07 | 0.79% |
| 2025-02-05 | 7.55 | 7.39 | -0.13 | -1.73% | 7.35 | 7.58 | 166180 | 12340.36 | 1.14% |
| 2025-01-27 | 7.46 | 7.52 | 0.05 | 0.67% | 7.46 | 7.61 | 123965 | 9373.40 | 0.85% |
| 2025-01-24 | 7.38 | 7.47 | 0.09 | 1.22% | 7.37 | 7.47 | 94106 | 6993.31 | 0.64% |
| 2025-01-23 | 7.39 | 7.38 | 0.04 | 0.54% | 7.38 | 7.48 | 118706 | 8830.56 | 0.81% |
| 2025-01-22 | 7.40 | 7.34 | -0.08 | -1.08% | 7.27 | 7.40 | 134033 | 9808.88 | 0.92% |
| 2025-01-21 | 7.53 | 7.42 | -0.10 | -1.33% | 7.39 | 7.57 | 116397 | 8650.94 | 0.80% |
| 2025-01-20 | 7.49 | 7.52 | 0.03 | 0.40% | 7.48 | 7.57 | 121663 | 9150.79 | 0.83% |
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。
