| 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 | 15.68 | 15.55 | -0.12 | -0.77% | 15.55 | 15.81 | 57832 | 9062.17 | 0.08% |
| 2025-05-22 | 15.85 | 15.67 | -0.19 | -1.20% | 15.66 | 15.94 | 57636 | 9061.38 | 0.08% |
| 2025-05-21 | 15.80 | 15.86 | 0.06 | 0.38% | 15.80 | 15.95 | 57392 | 9123.44 | 0.08% |
| 2025-05-20 | 15.78 | 15.80 | 0.02 | 0.13% | 15.62 | 15.92 | 67457 | 10645.59 | 0.10% |
| 2025-05-19 | 15.95 | 15.78 | -0.19 | -1.19% | 15.70 | 16.02 | 83580 | 13258.37 | 0.12% |
| 2025-05-16 | 15.75 | 15.97 | 0.16 | 1.01% | 15.75 | 15.97 | 114382 | 18186.87 | 0.16% |
| 2025-05-15 | 15.54 | 15.81 | 0.21 | 1.35% | 15.50 | 15.85 | 136411 | 21467.32 | 0.19% |
| 2025-05-14 | 15.71 | 15.60 | -0.07 | -0.45% | 15.56 | 15.83 | 103246 | 16200.11 | 0.15% |
| 2025-05-13 | 15.70 | 15.67 | 0.05 | 0.32% | 15.60 | 15.72 | 59685 | 9345.78 | 0.08% |
| 2025-05-12 | 15.69 | 15.62 | -0.03 | -0.19% | 15.56 | 15.79 | 61816 | 9668.75 | 0.09% |
| 2025-05-09 | 15.87 | 15.65 | -0.19 | -1.20% | 15.61 | 15.95 | 73978 | 11647.37 | 0.11% |
| 2025-05-08 | 15.80 | 15.84 | 0.00 | 0.00% | 15.70 | 15.87 | 72121 | 11384.08 | 0.10% |
| 2025-05-07 | 15.72 | 15.84 | 0.21 | 1.34% | 15.60 | 15.85 | 113358 | 17849.38 | 0.16% |
| 2025-05-06 | 15.28 | 15.63 | 0.34 | 2.22% | 15.04 | 15.65 | 139993 | 21631.85 | 0.20% |
| 2025-04-30 | 15.33 | 15.29 | -0.06 | -0.39% | 15.27 | 15.42 | 52511 | 8049.19 | 0.07% |
| 2025-04-29 | 15.46 | 15.35 | -0.06 | -0.39% | 15.33 | 15.46 | 47154 | 7248.68 | 0.07% |
| 2025-04-28 | 15.45 | 15.41 | -0.07 | -0.45% | 15.33 | 15.48 | 56486 | 8709.66 | 0.08% |
| 2025-04-25 | 15.56 | 15.48 | -0.05 | -0.32% | 15.43 | 15.65 | 48743 | 7567.36 | 0.07% |
| 2025-04-24 | 15.54 | 15.53 | -0.04 | -0.26% | 15.41 | 15.60 | 59470 | 9224.00 | 0.08% |
| 2025-04-23 | 15.58 | 15.57 | -0.01 | -0.06% | 15.37 | 15.61 | 61207 | 9487.84 | 0.09% |
| 2025-04-22 | 15.59 | 15.58 | -0.06 | -0.38% | 15.51 | 15.75 | 94291 | 14732.96 | 0.13% |
| 2025-04-21 | 15.30 | 15.64 | 0.42 | 2.76% | 15.23 | 15.66 | 127518 | 19734.72 | 0.18% |
| 2025-04-18 | 15.16 | 15.22 | 0.00 | 0.00% | 15.07 | 15.35 | 73335 | 11157.56 | 0.10% |
| 2025-04-17 | 15.40 | 15.22 | -0.28 | -1.81% | 15.05 | 15.41 | 149734 | 22721.59 | 0.21% |
| 2025-04-16 | 15.01 | 15.50 | 0.40 | 2.65% | 14.92 | 15.50 | 165971 | 25156.69 | 0.24% |
| 2025-04-15 | 15.00 | 15.10 | 0.07 | 0.47% | 14.87 | 15.14 | 137111 | 20604.45 | 0.19% |
| 2025-04-14 | 15.15 | 15.03 | -0.11 | -0.73% | 14.97 | 15.21 | 170060 | 25587.65 | 0.24% |
| 2025-04-11 | 15.14 | 15.14 | -0.08 | -0.53% | 15.02 | 15.20 | 88499 | 13373.31 | 0.13% |
| 2025-04-10 | 15.26 | 15.22 | 0.09 | 0.59% | 14.94 | 15.33 | 128736 | 19545.70 | 0.18% |
| 2025-04-09 | 14.84 | 15.13 | 0.15 | 1.00% | 14.67 | 15.15 | 250831 | 37430.13 | 0.36% |
| 2025-04-08 | 14.76 | 14.98 | 0.18 | 1.22% | 14.61 | 14.99 | 286867 | 42420.13 | 0.41% |
| 2025-04-07 | 15.01 | 14.80 | -0.66 | -4.27% | 14.31 | 15.22 | 347312 | 51118.59 | 0.49% |
| 2025-04-03 | 15.45 | 15.46 | -0.04 | -0.26% | 15.41 | 15.66 | 83695 | 13002.04 | 0.12% |
| 2025-04-02 | 15.40 | 15.50 | 0.08 | 0.52% | 15.36 | 15.55 | 67646 | 10447.73 | 0.10% |
| 2025-04-01 | 15.41 | 15.42 | 0.05 | 0.33% | 15.23 | 15.46 | 74459 | 11447.02 | 0.11% |
| 2025-03-31 | 15.38 | 15.37 | -0.12 | -0.77% | 15.28 | 15.48 | 80381 | 12356.80 | 0.11% |
| 2025-03-28 | 15.61 | 15.49 | -0.15 | -0.96% | 15.35 | 15.65 | 82819 | 12821.02 | 0.12% |
| 2025-03-27 | 15.54 | 15.64 | 0.09 | 0.58% | 15.51 | 15.73 | 58503 | 9152.06 | 0.08% |
| 2025-03-26 | 15.72 | 15.55 | -0.17 | -1.08% | 15.51 | 15.78 | 74851 | 11695.09 | 0.11% |
| 2025-03-25 | 15.62 | 15.72 | 0.16 | 1.03% | 15.49 | 15.73 | 84704 | 13230.71 | 0.12% |
| 2025-03-24 | 15.55 | 15.56 | 0.01 | 0.06% | 15.47 | 15.68 | 86267 | 13433.39 | 0.12% |
| 2025-03-21 | 15.63 | 15.55 | -0.08 | -0.51% | 15.50 | 15.81 | 107305 | 16745.58 | 0.15% |
| 2025-03-20 | 15.73 | 15.63 | -0.09 | -0.57% | 15.55 | 15.79 | 103729 | 16241.89 | 0.15% |
| 2025-03-19 | 15.79 | 15.72 | -0.10 | -0.63% | 15.67 | 15.88 | 82479 | 12987.40 | 0.12% |
| 2025-03-18 | 15.76 | 15.82 | 0.06 | 0.38% | 15.72 | 15.98 | 114061 | 18079.05 | 0.16% |
| 2025-03-17 | 15.74 | 15.76 | 0.01 | 0.06% | 15.62 | 15.82 | 102423 | 16122.63 | 0.15% |
| 2025-03-14 | 15.92 | 15.75 | -0.17 | -1.07% | 15.70 | 15.98 | 134150 | 21195.46 | 0.19% |
| 2025-03-13 | 15.88 | 15.92 | 0.05 | 0.32% | 15.81 | 15.99 | 84718 | 13457.54 | 0.12% |
| 2025-03-12 | 16.32 | 15.87 | -0.45 | -2.76% | 15.84 | 16.33 | 159821 | 25571.17 | 0.23% |
| 2025-03-11 | 15.79 | 16.32 | 0.43 | 2.71% | 15.74 | 16.33 | 193231 | 31170.92 | 0.27% |
| 2025-03-10 | 15.70 | 15.89 | 0.15 | 0.95% | 15.62 | 15.93 | 126670 | 19993.94 | 0.18% |
| 2025-03-07 | 15.81 | 15.74 | -0.15 | -0.94% | 15.72 | 15.93 | 88047 | 13924.34 | 0.13% |
| 2025-03-06 | 15.93 | 15.89 | 0.01 | 0.06% | 15.70 | 16.00 | 112652 | 17870.62 | 0.16% |
| 2025-03-05 | 16.16 | 15.88 | -0.22 | -1.37% | 15.87 | 16.25 | 106221 | 17003.32 | 0.15% |
| 2025-03-04 | 15.73 | 16.10 | 0.33 | 2.09% | 15.66 | 16.14 | 203164 | 32421.94 | 0.29% |
| 2025-03-03 | 15.66 | 15.77 | 0.11 | 0.70% | 15.65 | 15.90 | 132874 | 20952.66 | 0.19% |
| 2025-02-28 | 15.72 | 15.66 | 0.01 | 0.06% | 15.57 | 15.80 | 174543 | 27377.76 | 0.25% |
| 2025-02-27 | 15.09 | 15.65 | 0.57 | 3.78% | 15.02 | 15.66 | 226306 | 34922.22 | 0.32% |
| 2025-02-26 | 15.10 | 15.08 | 0.06 | 0.40% | 15.02 | 15.20 | 86058 | 12995.71 | 0.12% |
| 2025-02-25 | 15.26 | 15.02 | -0.27 | -1.77% | 14.99 | 15.26 | 107785 | 16257.45 | 0.15% |
| 2025-02-24 | 15.21 | 15.29 | 0.02 | 0.13% | 15.20 | 15.40 | 93956 | 14382.40 | 0.13% |
| 2025-02-21 | 15.47 | 15.27 | -0.19 | -1.23% | 15.18 | 15.52 | 130629 | 19964.83 | 0.19% |
| 2025-02-20 | 15.58 | 15.46 | -0.12 | -0.77% | 15.40 | 15.61 | 93081 | 14399.21 | 0.13% |
| 2025-02-19 | 15.66 | 15.58 | -0.09 | -0.57% | 15.47 | 15.76 | 95590 | 14864.89 | 0.14% |
| 2025-02-18 | 15.56 | 15.67 | 0.11 | 0.71% | 15.47 | 15.80 | 147683 | 23175.86 | 0.21% |
| 2025-02-17 | 15.58 | 15.56 | -0.02 | -0.13% | 15.40 | 15.71 | 116881 | 18133.16 | 0.17% |
| 2025-02-14 | 15.50 | 15.58 | 0.01 | 0.06% | 15.37 | 15.66 | 122606 | 19052.27 | 0.17% |
| 2025-02-13 | 15.48 | 15.57 | 0.11 | 0.71% | 15.48 | 15.93 | 162224 | 25431.17 | 0.23% |
| 2025-02-12 | 15.44 | 15.46 | -0.02 | -0.13% | 15.39 | 15.69 | 118989 | 18421.45 | 0.17% |
| 2025-02-11 | 15.39 | 15.48 | 0.06 | 0.39% | 15.35 | 15.65 | 130642 | 20234.15 | 0.19% |
| 2025-02-10 | 14.93 | 15.42 | 0.43 | 2.87% | 14.86 | 15.50 | 231386 | 35187.78 | 0.33% |
| 2025-02-07 | 14.85 | 14.99 | 0.09 | 0.60% | 14.84 | 15.05 | 131967 | 19756.03 | 0.19% |
| 2025-02-06 | 14.88 | 14.90 | -0.09 | -0.60% | 14.84 | 15.17 | 131660 | 19633.48 | 0.19% |
| 2025-02-05 | 15.05 | 14.99 | 0.01 | 0.07% | 14.83 | 15.05 | 99086 | 14789.32 | 0.14% |
| 2025-01-27 | 14.77 | 14.98 | 0.22 | 1.49% | 14.74 | 15.22 | 166338 | 25034.10 | 0.24% |
| 2025-01-24 | 14.61 | 14.76 | 0.14 | 0.96% | 14.45 | 14.81 | 190838 | 27903.19 | 0.27% |
| 2025-01-23 | 14.78 | 14.62 | -0.07 | -0.48% | 14.61 | 14.86 | 104818 | 15398.80 | 0.15% |
| 2025-01-22 | 14.60 | 14.69 | 0.07 | 0.48% | 14.42 | 14.77 | 126092 | 18426.20 | 0.18% |
| 2025-01-21 | 14.87 | 14.62 | -0.19 | -1.28% | 14.56 | 14.89 | 131279 | 19210.35 | 0.19% |
| 2025-01-20 | 14.95 | 14.81 | -0.13 | -0.87% | 14.80 | 15.07 | 113163 | 16831.82 | 0.16% |
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。
