| 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 | 3.80 | 3.78 | 0.00 | 0.00% | 3.75 | 3.83 | 132508 | 5015.69 | 1.66% |
| 2025-10-24 | 3.85 | 3.78 | -0.07 | -1.82% | 3.77 | 3.87 | 141271 | 5399.19 | 1.77% |
| 2025-10-23 | 3.82 | 3.85 | 0.05 | 1.32% | 3.79 | 3.86 | 171308 | 6560.50 | 2.14% |
| 2025-10-22 | 3.77 | 3.80 | 0.02 | 0.53% | 3.75 | 3.81 | 130810 | 4963.20 | 1.64% |
| 2025-10-21 | 3.73 | 3.78 | 0.05 | 1.34% | 3.71 | 3.78 | 140553 | 5272.44 | 1.76% |
| 2025-10-20 | 3.68 | 3.73 | 0.05 | 1.36% | 3.67 | 3.73 | 115864 | 4291.61 | 1.45% |
| 2025-10-17 | 3.72 | 3.68 | -0.04 | -1.08% | 3.66 | 3.74 | 113889 | 4216.43 | 1.43% |
| 2025-10-16 | 3.74 | 3.72 | -0.02 | -0.53% | 3.70 | 3.76 | 123681 | 4604.62 | 1.55% |
| 2025-10-15 | 3.72 | 3.74 | 0.02 | 0.54% | 3.71 | 3.76 | 157257 | 5875.76 | 1.97% |
| 2025-10-14 | 3.73 | 3.72 | 0.00 | 0.00% | 3.69 | 3.74 | 139441 | 5182.86 | 1.75% |
| 2025-10-13 | 3.61 | 3.72 | 0.03 | 0.81% | 3.58 | 3.72 | 168743 | 6197.44 | 2.11% |
| 2025-10-10 | 3.61 | 3.69 | 0.08 | 2.22% | 3.60 | 3.72 | 203952 | 7497.14 | 2.55% |
| 2025-10-09 | 3.64 | 3.61 | -0.03 | -0.82% | 3.59 | 3.66 | 90516 | 3263.18 | 1.13% |
| 2025-09-30 | 3.63 | 3.64 | 0.01 | 0.28% | 3.61 | 3.65 | 83573 | 3037.36 | 1.05% |
| 2025-09-29 | 3.60 | 3.63 | 0.03 | 0.83% | 3.56 | 3.65 | 88771 | 3213.55 | 1.11% |
| 2025-09-26 | 3.53 | 3.60 | 0.06 | 1.69% | 3.50 | 3.64 | 126515 | 4540.50 | 1.58% |
| 2025-09-25 | 3.55 | 3.54 | -0.01 | -0.28% | 3.49 | 3.55 | 64837 | 2281.94 | 0.81% |
| 2025-09-24 | 3.48 | 3.55 | 0.08 | 2.31% | 3.47 | 3.56 | 79413 | 2794.16 | 0.99% |
| 2025-09-23 | 3.59 | 3.47 | -0.10 | -2.80% | 3.45 | 3.59 | 123799 | 4321.43 | 1.55% |
| 2025-09-22 | 3.61 | 3.57 | -0.03 | -0.83% | 3.55 | 3.61 | 82213 | 2931.68 | 1.03% |
| 2025-09-19 | 3.66 | 3.60 | -0.07 | -1.91% | 3.57 | 3.67 | 119739 | 4317.03 | 1.50% |
| 2025-09-18 | 3.71 | 3.67 | -0.05 | -1.34% | 3.62 | 3.74 | 208775 | 7708.90 | 2.61% |
| 2025-09-17 | 3.66 | 3.72 | 0.05 | 1.36% | 3.64 | 3.78 | 265114 | 9866.33 | 3.32% |
| 2025-09-16 | 3.61 | 3.67 | 0.06 | 1.66% | 3.60 | 3.67 | 141728 | 5152.70 | 1.77% |
| 2025-09-15 | 3.62 | 3.61 | -0.01 | -0.28% | 3.58 | 3.63 | 76028 | 2736.19 | 0.95% |
| 2025-09-12 | 3.63 | 3.62 | -0.02 | -0.55% | 3.61 | 3.64 | 111398 | 4038.84 | 1.39% |
| 2025-09-11 | 3.59 | 3.64 | 0.05 | 1.39% | 3.56 | 3.64 | 132753 | 4791.54 | 1.66% |
| 2025-09-10 | 3.58 | 3.59 | 0.00 | 0.00% | 3.57 | 3.61 | 91101 | 3271.25 | 1.14% |
| 2025-09-09 | 3.60 | 3.59 | -0.01 | -0.28% | 3.57 | 3.63 | 101557 | 3655.14 | 1.27% |
| 2025-09-08 | 3.55 | 3.60 | 0.07 | 1.98% | 3.54 | 3.60 | 97506 | 3487.83 | 1.22% |
| 2025-09-05 | 3.52 | 3.53 | 0.01 | 0.28% | 3.49 | 3.54 | 75524 | 2656.88 | 0.95% |
| 2025-09-04 | 3.47 | 3.52 | 0.02 | 0.57% | 3.47 | 3.56 | 93017 | 3281.35 | 1.16% |
| 2025-09-03 | 3.62 | 3.50 | -0.10 | -2.78% | 3.49 | 3.62 | 102064 | 3607.21 | 1.28% |
| 2025-09-02 | 3.60 | 3.60 | 0.00 | 0.00% | 3.53 | 3.60 | 131695 | 4695.34 | 1.65% |
| 2025-09-01 | 3.55 | 3.60 | 0.05 | 1.41% | 3.51 | 3.61 | 124682 | 4449.65 | 1.56% |
| 2025-08-29 | 3.54 | 3.55 | -0.01 | -0.28% | 3.52 | 3.57 | 116350 | 4121.03 | 1.46% |
| 2025-08-28 | 3.58 | 3.56 | -0.03 | -0.84% | 3.44 | 3.62 | 257991 | 9099.78 | 3.23% |
| 2025-08-27 | 3.73 | 3.59 | -0.14 | -3.75% | 3.59 | 3.74 | 316094 | 11574.95 | 3.96% |
| 2025-08-26 | 3.72 | 3.73 | -0.01 | -0.27% | 3.69 | 3.76 | 175667 | 6559.82 | 2.20% |
| 2025-08-25 | 3.75 | 3.74 | 0.00 | 0.00% | 3.70 | 3.77 | 200048 | 7461.37 | 2.50% |
| 2025-08-22 | 3.79 | 3.74 | -0.08 | -2.09% | 3.69 | 3.80 | 358938 | 13359.91 | 4.49% |
| 2025-08-21 | 3.84 | 3.82 | 0.03 | 0.79% | 3.78 | 3.85 | 291886 | 11141.46 | 3.65% |
| 2025-08-20 | 3.73 | 3.79 | 0.05 | 1.34% | 3.71 | 3.79 | 225466 | 8457.68 | 2.82% |
| 2025-08-19 | 3.74 | 3.74 | 0.02 | 0.54% | 3.68 | 3.75 | 226411 | 8423.22 | 2.83% |
| 2025-08-18 | 3.72 | 3.72 | 0.02 | 0.54% | 3.70 | 3.75 | 181012 | 6737.27 | 2.27% |
| 2025-08-15 | 3.68 | 3.70 | 0.02 | 0.54% | 3.66 | 3.72 | 159128 | 5879.85 | 1.99% |
| 2025-08-14 | 3.81 | 3.68 | -0.11 | -2.90% | 3.67 | 3.81 | 271181 | 10086.66 | 3.40% |
| 2025-08-13 | 3.78 | 3.79 | 0.02 | 0.53% | 3.76 | 3.85 | 237596 | 9034.03 | 2.97% |
| 2025-08-12 | 3.81 | 3.77 | -0.05 | -1.31% | 3.74 | 3.82 | 208807 | 7873.44 | 2.61% |
| 2025-08-11 | 3.77 | 3.82 | -0.02 | -0.52% | 3.76 | 3.86 | 302324 | 11516.44 | 3.79% |
| 2025-08-08 | 3.90 | 3.84 | 0.08 | 2.13% | 3.82 | 4.05 | 542074 | 21098.65 | 6.79% |
| 2025-08-07 | 3.76 | 3.76 | 0.00 | 0.00% | 3.72 | 3.80 | 231614 | 8700.95 | 2.90% |
| 2025-08-06 | 3.79 | 3.76 | -0.03 | -0.79% | 3.73 | 3.81 | 198750 | 7454.84 | 2.49% |
| 2025-08-05 | 3.79 | 3.79 | 0.00 | 0.00% | 3.76 | 3.84 | 273845 | 10372.93 | 3.43% |
| 2025-08-04 | 3.62 | 3.79 | 0.13 | 3.55% | 3.61 | 3.90 | 447356 | 16846.36 | 5.60% |
| 2025-08-01 | 3.61 | 3.66 | 0.04 | 1.10% | 3.59 | 3.75 | 240356 | 8805.88 | 3.01% |
| 2025-07-31 | 3.71 | 3.62 | -0.13 | -3.47% | 3.59 | 3.74 | 338937 | 12384.01 | 4.24% |
| 2025-07-30 | 3.60 | 3.75 | 0.14 | 3.88% | 3.60 | 3.77 | 536318 | 19893.56 | 6.71% |
| 2025-07-29 | 3.67 | 3.61 | -0.07 | -1.90% | 3.56 | 3.68 | 259771 | 9341.30 | 3.25% |
| 2025-07-28 | 3.67 | 3.68 | 0.00 | 0.00% | 3.65 | 3.70 | 237775 | 8727.24 | 2.98% |
| 2025-07-25 | 3.82 | 3.68 | -0.13 | -3.41% | 3.67 | 3.83 | 406491 | 15082.82 | 5.09% |
| 2025-07-24 | 3.80 | 3.81 | -0.04 | -1.04% | 3.73 | 3.89 | 754814 | 28715.05 | 9.45% |
| 2025-07-23 | 3.69 | 3.85 | 0.16 | 4.34% | 3.64 | 4.06 | 1182512 | 46340.29 | 14.81% |
| 2025-07-22 | 3.65 | 3.69 | 0.04 | 1.10% | 3.59 | 3.74 | 379176 | 13870.77 | 4.75% |
| 2025-07-21 | 3.58 | 3.65 | 0.08 | 2.24% | 3.56 | 3.73 | 361479 | 13194.75 | 4.53% |
| 2025-07-18 | 3.58 | 3.57 | -0.01 | -0.28% | 3.53 | 3.59 | 175634 | 6240.56 | 2.20% |
| 2025-07-17 | 3.50 | 3.58 | 0.08 | 2.29% | 3.47 | 3.59 | 284648 | 10090.38 | 3.56% |
| 2025-07-16 | 3.54 | 3.50 | -0.04 | -1.13% | 3.48 | 3.57 | 265583 | 9360.79 | 3.33% |
| 2025-07-15 | 3.68 | 3.54 | -0.12 | -3.28% | 3.49 | 3.68 | 421643 | 14939.71 | 5.28% |
| 2025-07-14 | 3.65 | 3.66 | 0.00 | 0.00% | 3.63 | 3.70 | 348935 | 12784.12 | 4.37% |
| 2025-07-11 | 3.65 | 3.66 | 0.00 | 0.00% | 3.56 | 3.69 | 528702 | 19220.47 | 6.62% |
| 2025-07-10 | 3.71 | 3.66 | -0.06 | -1.61% | 3.63 | 3.72 | 506767 | 18509.06 | 6.34% |
| 2025-07-09 | 3.76 | 3.72 | -0.08 | -2.11% | 3.70 | 3.82 | 635990 | 23814.24 | 7.96% |
| 2025-07-08 | 3.72 | 3.80 | 0.00 | 0.00% | 3.63 | 3.85 | 905171 | 33748.62 | 11.33% |
| 2025-07-07 | 3.63 | 3.80 | 0.09 | 2.43% | 3.60 | 3.96 | 1628138 | 61466.73 | 20.38% |
| 2025-07-04 | 3.37 | 3.71 | 0.34 | 10.09% | 3.35 | 3.71 | 1117999 | 41032.98 | 14.00% |
| 2025-07-03 | 3.39 | 3.37 | -0.02 | -0.59% | 3.33 | 3.39 | 185394 | 6239.46 | 2.32% |
| 2025-07-02 | 3.36 | 3.39 | 0.00 | 0.00% | 3.35 | 3.40 | 164751 | 5557.50 | 2.06% |
| 2025-07-01 | 3.40 | 3.39 | -0.02 | -0.59% | 3.34 | 3.44 | 210056 | 7102.00 | 2.63% |
| 2025-06-30 | 3.44 | 3.41 | 0.00 | 0.00% | 3.37 | 3.45 | 195979 | 6669.11 | 2.45% |
柳化股份(600423)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。
