| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 16.81 | 17.07 | 0.20 | 1.19% | 16.70 | 17.14 | 183408 | 31018.45 | 0.26% |
| 2025-10-24 | 17.45 | 16.87 | -0.73 | -4.15% | 16.73 | 17.65 | 339706 | 57883.25 | 0.48% |
| 2025-10-23 | 16.58 | 17.60 | 0.97 | 5.83% | 16.57 | 17.75 | 399739 | 69253.73 | 0.57% |
| 2025-10-22 | 16.31 | 16.63 | 0.25 | 1.53% | 16.27 | 16.77 | 147531 | 24400.63 | 0.21% |
| 2025-10-21 | 16.27 | 16.38 | 0.11 | 0.68% | 16.25 | 16.45 | 94994 | 15548.88 | 0.13% |
| 2025-10-20 | 16.50 | 16.27 | -0.14 | -0.85% | 16.20 | 16.53 | 143813 | 23469.94 | 0.20% |
| 2025-10-17 | 16.68 | 16.41 | -0.31 | -1.85% | 16.38 | 16.85 | 131011 | 21740.68 | 0.19% |
| 2025-10-16 | 16.85 | 16.72 | -0.16 | -0.95% | 16.64 | 16.92 | 150286 | 25170.65 | 0.21% |
| 2025-10-15 | 16.91 | 16.88 | 0.03 | 0.18% | 16.67 | 17.04 | 169991 | 28593.07 | 0.24% |
| 2025-10-14 | 17.26 | 16.85 | -0.33 | -1.92% | 16.81 | 17.34 | 206421 | 35172.30 | 0.29% |
| 2025-10-13 | 17.22 | 17.18 | -0.45 | -2.55% | 16.88 | 17.43 | 255410 | 43783.46 | 0.36% |
| 2025-10-10 | 17.20 | 17.63 | 0.19 | 1.09% | 17.17 | 17.88 | 292782 | 51613.19 | 0.42% |
| 2025-10-09 | 17.06 | 17.44 | 0.30 | 1.75% | 16.40 | 17.47 | 318606 | 54253.37 | 0.45% |
| 2025-09-30 | 16.91 | 17.14 | 0.14 | 0.82% | 16.60 | 17.18 | 255016 | 43158.22 | 0.36% |
| 2025-09-29 | 17.05 | 17.00 | 0.03 | 0.18% | 16.71 | 17.08 | 273595 | 46309.67 | 0.39% |
| 2025-09-26 | 16.30 | 16.97 | 0.57 | 3.48% | 16.14 | 17.34 | 470589 | 79743.67 | 0.67% |
| 2025-09-25 | 16.30 | 16.40 | 0.11 | 0.68% | 16.11 | 16.42 | 183298 | 29832.35 | 0.26% |
| 2025-09-24 | 16.55 | 16.29 | -0.09 | -0.55% | 16.17 | 16.56 | 201729 | 32844.29 | 0.29% |
| 2025-09-23 | 16.64 | 16.46 | -0.16 | -0.96% | 16.30 | 16.71 | 206348 | 33925.23 | 0.29% |
| 2025-09-22 | 16.95 | 16.62 | -0.36 | -2.12% | 16.58 | 16.95 | 226154 | 37775.34 | 0.32% |
| 2025-09-19 | 16.67 | 16.98 | 0.35 | 2.10% | 16.66 | 17.06 | 247756 | 41862.56 | 0.35% |
| 2025-09-18 | 16.89 | 16.63 | -0.26 | -1.54% | 16.51 | 16.95 | 175465 | 29253.71 | 0.25% |
| 2025-09-17 | 16.80 | 16.89 | 0.01 | 0.06% | 16.65 | 17.00 | 127134 | 21395.24 | 0.18% |
| 2025-09-16 | 17.06 | 16.88 | -0.01 | -0.06% | 16.55 | 17.55 | 265687 | 44989.88 | 0.38% |
| 2025-09-15 | 16.97 | 16.89 | -0.07 | -0.41% | 16.76 | 17.07 | 166051 | 27987.68 | 0.24% |
| 2025-09-12 | 17.29 | 16.96 | -0.33 | -1.91% | 16.83 | 17.36 | 255523 | 43508.92 | 0.36% |
| 2025-09-11 | 17.23 | 17.29 | 0.06 | 0.35% | 17.07 | 17.44 | 198399 | 34168.34 | 0.28% |
| 2025-09-10 | 17.41 | 17.23 | -0.22 | -1.26% | 17.15 | 17.46 | 153340 | 26525.01 | 0.22% |
| 2025-09-09 | 17.69 | 17.45 | -0.25 | -1.41% | 17.25 | 17.79 | 210090 | 36801.62 | 0.30% |
| 2025-09-08 | 17.20 | 17.70 | 0.50 | 2.91% | 17.20 | 17.77 | 355867 | 62615.60 | 0.51% |
| 2025-09-05 | 17.00 | 17.20 | 0.06 | 0.35% | 17.00 | 17.37 | 203220 | 34971.58 | 0.29% |
| 2025-09-04 | 17.45 | 17.14 | -0.41 | -2.34% | 16.80 | 17.54 | 324370 | 55303.92 | 0.46% |
| 2025-09-03 | 17.58 | 17.55 | -0.03 | -0.17% | 17.15 | 17.74 | 234891 | 40807.20 | 0.33% |
| 2025-09-02 | 17.69 | 17.58 | -0.17 | -0.96% | 17.43 | 17.81 | 257792 | 45315.82 | 0.37% |
| 2025-09-01 | 17.61 | 17.75 | 0.14 | 0.80% | 17.37 | 18.00 | 320074 | 56693.04 | 0.45% |
| 2025-08-29 | 17.61 | 17.61 | -0.03 | -0.17% | 17.42 | 17.81 | 276579 | 48797.77 | 0.39% |
| 2025-08-28 | 17.17 | 17.64 | 0.38 | 2.20% | 17.17 | 17.66 | 289657 | 50623.96 | 0.41% |
| 2025-08-27 | 17.41 | 17.26 | -0.27 | -1.54% | 17.01 | 17.69 | 330615 | 57624.61 | 0.47% |
| 2025-08-26 | 17.14 | 17.53 | 0.38 | 2.22% | 17.06 | 17.95 | 458379 | 80637.80 | 0.65% |
| 2025-08-25 | 17.10 | 17.15 | 0.05 | 0.29% | 16.84 | 17.50 | 458160 | 78627.48 | 0.65% |
| 2025-08-22 | 16.80 | 17.10 | 0.29 | 1.73% | 16.77 | 17.20 | 548310 | 93217.79 | 0.78% |
| 2025-08-21 | 16.64 | 16.81 | 0.31 | 1.88% | 16.34 | 17.11 | 813675 | 135734.77 | 1.16% |
| 2025-08-20 | 14.95 | 16.50 | 1.49 | 9.93% | 14.95 | 16.51 | 899140 | 143364.59 | 1.28% |
| 2025-08-19 | 15.13 | 15.01 | -0.11 | -0.73% | 15.00 | 15.28 | 187740 | 28331.69 | 0.27% |
| 2025-08-18 | 15.21 | 15.12 | -0.05 | -0.33% | 15.12 | 15.35 | 218513 | 33213.96 | 0.31% |
| 2025-08-15 | 14.90 | 15.17 | 0.21 | 1.40% | 14.90 | 15.42 | 271276 | 41429.37 | 0.39% |
| 2025-08-14 | 15.09 | 14.96 | -0.12 | -0.80% | 14.90 | 15.20 | 194704 | 29291.79 | 0.28% |
| 2025-08-13 | 15.24 | 15.08 | -0.15 | -0.98% | 15.06 | 15.30 | 214946 | 32574.91 | 0.31% |
| 2025-08-12 | 15.27 | 15.23 | -0.04 | -0.26% | 15.18 | 15.55 | 255272 | 39198.75 | 0.36% |
| 2025-08-11 | 15.26 | 15.27 | 0.01 | 0.07% | 15.15 | 15.40 | 184614 | 28168.81 | 0.26% |
| 2025-08-08 | 15.16 | 15.26 | 0.15 | 0.99% | 15.11 | 15.43 | 124482 | 19015.68 | 0.18% |
| 2025-08-07 | 15.29 | 15.11 | -0.14 | -0.92% | 15.08 | 15.40 | 139967 | 21210.08 | 0.20% |
| 2025-08-06 | 15.21 | 15.25 | 0.01 | 0.07% | 15.12 | 15.30 | 109891 | 16710.49 | 0.16% |
| 2025-08-05 | 15.36 | 15.24 | -0.02 | -0.13% | 15.17 | 15.38 | 109338 | 16663.90 | 0.16% |
| 2025-08-04 | 15.36 | 15.26 | -0.15 | -0.97% | 15.15 | 15.59 | 135415 | 20664.00 | 0.19% |
| 2025-08-01 | 15.43 | 15.41 | -0.04 | -0.26% | 15.33 | 15.59 | 157217 | 24276.37 | 0.22% |
| 2025-07-31 | 16.08 | 15.45 | -0.65 | -4.04% | 15.35 | 16.08 | 227055 | 35445.25 | 0.32% |
| 2025-07-30 | 15.55 | 16.10 | 0.57 | 3.67% | 15.51 | 16.29 | 358204 | 57659.53 | 0.51% |
| 2025-07-29 | 15.70 | 15.53 | -0.18 | -1.15% | 15.41 | 15.76 | 196290 | 30432.07 | 0.28% |
| 2025-07-28 | 15.76 | 15.71 | 0.03 | 0.19% | 15.40 | 15.81 | 221842 | 34753.14 | 0.32% |
| 2025-07-25 | 15.65 | 15.68 | 0.04 | 0.26% | 15.65 | 16.14 | 277156 | 43948.50 | 0.39% |
| 2025-07-24 | 15.84 | 15.64 | -0.23 | -1.45% | 15.53 | 15.86 | 335696 | 52619.30 | 0.48% |
| 2025-07-23 | 15.77 | 15.87 | 0.09 | 0.57% | 15.61 | 16.00 | 523204 | 82909.62 | 0.74% |
| 2025-07-22 | 14.83 | 15.78 | 0.90 | 6.05% | 14.81 | 15.80 | 627196 | 96501.21 | 0.89% |
| 2025-07-21 | 14.29 | 14.88 | 0.87 | 6.21% | 14.22 | 15.19 | 703630 | 104252.64 | 1.00% |
| 2025-07-18 | 13.88 | 14.01 | 0.13 | 0.94% | 13.85 | 14.05 | 320086 | 44690.75 | 0.45% |
| 2025-07-17 | 13.89 | 13.88 | 0.01 | 0.07% | 13.76 | 13.89 | 135408 | 18713.30 | 0.19% |
| 2025-07-16 | 13.87 | 13.87 | 0.00 | 0.00% | 13.84 | 13.97 | 126671 | 17601.01 | 0.18% |
| 2025-07-15 | 14.00 | 13.87 | -0.13 | -0.93% | 13.80 | 14.11 | 234461 | 32653.70 | 0.33% |
| 2025-07-14 | 14.03 | 14.00 | 0.01 | 0.07% | 14.00 | 14.14 | 141281 | 19866.66 | 0.20% |
| 2025-07-11 | 14.08 | 13.99 | -0.07 | -0.50% | 13.99 | 14.26 | 219430 | 31016.04 | 0.31% |
| 2025-07-10 | 14.06 | 14.06 | -0.02 | -0.14% | 14.05 | 14.14 | 119532 | 16843.80 | 0.17% |
| 2025-07-09 | 14.25 | 14.08 | -0.17 | -1.19% | 14.07 | 14.29 | 124352 | 17606.01 | 0.18% |
| 2025-07-08 | 14.19 | 14.25 | 0.08 | 0.56% | 14.14 | 14.32 | 72073 | 10264.09 | 0.10% |
| 2025-07-07 | 14.23 | 14.17 | -0.05 | -0.35% | 14.14 | 14.30 | 74130 | 10542.95 | 0.11% |
| 2025-07-04 | 14.37 | 14.22 | -0.16 | -1.11% | 14.20 | 14.39 | 74590 | 10664.77 | 0.11% |
| 2025-07-03 | 14.22 | 14.38 | 0.16 | 1.13% | 14.20 | 14.39 | 91523 | 13125.99 | 0.13% |
| 2025-07-02 | 14.23 | 14.22 | 0.03 | 0.21% | 14.12 | 14.26 | 74195 | 10544.51 | 0.11% |
| 2025-07-01 | 14.29 | 14.19 | -0.07 | -0.49% | 14.09 | 14.29 | 87656 | 12420.92 | 0.12% |
| 2025-06-30 | 14.27 | 14.26 | -0.01 | -0.07% | 14.15 | 14.31 | 123173 | 17517.18 | 0.17% |
恒力石化(600346)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。
