| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 10.13 | 9.77 | -0.36 | -3.55% | 9.25 | 10.18 | 876770 | 84964.06 | 5.98% |
| 2026-03-23 | 9.90 | 10.13 | 0.02 | 0.20% | 9.80 | 10.56 | 744712 | 76333.08 | 5.08% |
| 2026-03-20 | 10.26 | 10.11 | -0.14 | -1.37% | 10.04 | 10.57 | 525312 | 53953.96 | 3.58% |
| 2026-03-19 | 10.46 | 10.25 | -0.23 | -2.19% | 10.02 | 10.48 | 656494 | 67608.66 | 4.48% |
| 2026-03-18 | 10.17 | 10.48 | 0.11 | 1.06% | 9.83 | 10.55 | 957003 | 98882.98 | 6.53% |
| 2026-03-17 | 9.84 | 10.37 | 0.47 | 4.75% | 9.77 | 10.63 | 1099470 | 112233.60 | 7.50% |
| 2026-03-16 | 10.25 | 9.90 | -0.24 | -2.37% | 9.85 | 10.64 | 802855 | 81884.18 | 5.48% |
| 2026-03-13 | 10.20 | 10.14 | -0.27 | -2.59% | 10.09 | 10.42 | 834276 | 85395.44 | 5.69% |
| 2026-03-12 | 10.10 | 10.41 | 0.47 | 4.73% | 9.87 | 10.48 | 1683219 | 172305.38 | 11.48% |
| 2026-03-11 | 9.06 | 9.94 | 0.90 | 9.96% | 8.99 | 9.94 | 930590 | 89547.25 | 6.35% |
| 2026-03-10 | 9.20 | 9.04 | -0.34 | -3.62% | 9.02 | 9.35 | 461745 | 42215.45 | 3.15% |
| 2026-03-09 | 9.75 | 9.38 | -0.24 | -2.49% | 9.27 | 9.88 | 469979 | 44542.44 | 3.21% |
| 2026-03-06 | 9.30 | 9.62 | 0.35 | 3.78% | 9.18 | 9.75 | 486548 | 46071.69 | 3.32% |
| 2026-03-05 | 9.32 | 9.27 | 0.07 | 0.76% | 9.15 | 9.37 | 285226 | 26415.65 | 1.95% |
| 2026-03-04 | 9.30 | 9.20 | -0.22 | -2.34% | 9.16 | 9.50 | 395982 | 36830.29 | 2.70% |
| 2026-03-03 | 9.79 | 9.42 | -0.32 | -3.29% | 9.34 | 9.90 | 438198 | 41816.06 | 2.99% |
| 2026-03-02 | 9.81 | 9.74 | -0.01 | -0.10% | 9.58 | 9.91 | 410600 | 39943.58 | 2.80% |
| 2026-02-27 | 9.50 | 9.75 | 0.18 | 1.88% | 9.42 | 9.91 | 465612 | 44951.56 | 3.18% |
| 2026-02-26 | 9.63 | 9.57 | 0.11 | 1.16% | 9.46 | 9.76 | 374302 | 35907.07 | 2.55% |
| 2026-02-25 | 9.31 | 9.46 | 0.15 | 1.61% | 9.30 | 9.65 | 423018 | 40279.22 | 2.88% |
| 2026-02-24 | 8.95 | 9.31 | 0.47 | 5.32% | 8.93 | 9.42 | 341639 | 31461.36 | 2.33% |
| 2026-02-13 | 9.07 | 8.84 | -0.23 | -2.54% | 8.83 | 9.07 | 200681 | 17923.65 | 1.37% |
| 2026-02-12 | 9.09 | 9.07 | -0.04 | -0.44% | 9.01 | 9.18 | 193498 | 17579.63 | 1.32% |
| 2026-02-11 | 9.00 | 9.11 | 0.07 | 0.77% | 8.97 | 9.23 | 228442 | 20861.18 | 1.56% |
| 2026-02-10 | 8.92 | 9.04 | 0.07 | 0.78% | 8.81 | 9.13 | 239846 | 21556.40 | 1.64% |
| 2026-02-09 | 8.90 | 8.97 | 0.14 | 1.59% | 8.83 | 9.07 | 234942 | 21019.05 | 1.60% |
| 2026-02-06 | 8.61 | 8.83 | 0.19 | 2.20% | 8.52 | 9.00 | 270046 | 23885.38 | 1.84% |
| 2026-02-05 | 8.85 | 8.64 | -0.24 | -2.70% | 8.64 | 8.92 | 213112 | 18633.05 | 1.45% |
| 2026-02-04 | 8.85 | 8.88 | 0.07 | 0.79% | 8.64 | 8.94 | 192477 | 16973.29 | 1.31% |
| 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% |
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。
