| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-28 | 3.27 | 3.22 | -0.05 | -1.53% | 3.21 | 3.33 | 145748 | 4741.19 | 1.82% |
| 2025-05-27 | 3.26 | 3.27 | 0.01 | 0.31% | 3.21 | 3.28 | 104585 | 3391.92 | 1.31% |
| 2025-05-26 | 3.23 | 3.26 | 0.04 | 1.24% | 3.21 | 3.27 | 86841 | 2814.72 | 1.09% |
| 2025-05-23 | 3.22 | 3.22 | -0.02 | -0.62% | 3.21 | 3.30 | 118352 | 3852.92 | 1.48% |
| 2025-05-22 | 3.28 | 3.24 | -0.06 | -1.82% | 3.22 | 3.32 | 136192 | 4432.50 | 1.71% |
| 2025-05-21 | 3.31 | 3.30 | -0.03 | -0.90% | 3.28 | 3.34 | 120973 | 3997.48 | 1.51% |
| 2025-05-20 | 3.35 | 3.33 | -0.02 | -0.60% | 3.29 | 3.36 | 157555 | 5223.42 | 1.97% |
| 2025-05-19 | 3.33 | 3.35 | 0.06 | 1.82% | 3.27 | 3.35 | 170054 | 5648.17 | 2.13% |
| 2025-05-16 | 3.23 | 3.29 | 0.03 | 0.92% | 3.21 | 3.30 | 143079 | 4666.38 | 1.79% |
| 2025-05-15 | 3.26 | 3.26 | -0.02 | -0.61% | 3.24 | 3.34 | 220845 | 7245.66 | 2.77% |
| 2025-05-14 | 3.18 | 3.28 | 0.09 | 2.82% | 3.18 | 3.32 | 287807 | 9377.00 | 3.60% |
| 2025-05-13 | 3.24 | 3.19 | -0.01 | -0.31% | 3.16 | 3.24 | 143358 | 4585.51 | 1.79% |
| 2025-05-12 | 3.20 | 3.20 | 0.01 | 0.31% | 3.16 | 3.22 | 139334 | 4441.74 | 1.74% |
| 2025-05-09 | 3.22 | 3.19 | -0.03 | -0.93% | 3.18 | 3.25 | 106308 | 3408.25 | 1.33% |
| 2025-05-08 | 3.21 | 3.22 | 0.00 | 0.00% | 3.18 | 3.23 | 142601 | 4575.41 | 1.79% |
| 2025-05-07 | 3.17 | 3.22 | 0.08 | 2.55% | 3.13 | 3.23 | 213260 | 6812.83 | 2.67% |
| 2025-05-06 | 3.08 | 3.14 | 0.09 | 2.95% | 3.06 | 3.14 | 134189 | 4189.63 | 1.68% |
| 2025-04-30 | 3.07 | 3.05 | 0.00 | 0.00% | 3.04 | 3.12 | 112102 | 3453.26 | 1.40% |
| 2025-04-29 | 2.96 | 3.05 | 0.06 | 2.01% | 2.96 | 3.09 | 130862 | 3990.23 | 1.64% |
| 2025-04-28 | 3.08 | 2.99 | -0.08 | -2.61% | 2.98 | 3.08 | 123270 | 3705.55 | 1.54% |
| 2025-04-25 | 3.07 | 3.07 | -0.01 | -0.32% | 3.05 | 3.11 | 105731 | 3260.23 | 1.32% |
| 2025-04-24 | 3.09 | 3.08 | -0.02 | -0.65% | 3.04 | 3.11 | 106667 | 3272.70 | 1.34% |
| 2025-04-23 | 3.12 | 3.10 | -0.02 | -0.64% | 3.08 | 3.15 | 99449 | 3094.41 | 1.25% |
| 2025-04-22 | 3.10 | 3.12 | 0.04 | 1.30% | 3.07 | 3.14 | 123454 | 3837.29 | 1.55% |
| 2025-04-21 | 3.06 | 3.08 | 0.02 | 0.65% | 3.03 | 3.09 | 104775 | 3211.43 | 1.31% |
| 2025-04-18 | 3.09 | 3.06 | -0.04 | -1.29% | 3.03 | 3.10 | 137138 | 4199.76 | 1.72% |
| 2025-04-17 | 3.00 | 3.10 | 0.09 | 2.99% | 2.97 | 3.13 | 174320 | 5387.39 | 2.18% |
| 2025-04-16 | 3.07 | 3.01 | -0.07 | -2.27% | 2.96 | 3.09 | 151763 | 4583.55 | 1.90% |
| 2025-04-15 | 3.06 | 3.08 | 0.04 | 1.32% | 3.02 | 3.09 | 157504 | 4814.60 | 1.97% |
| 2025-04-14 | 3.00 | 3.04 | 0.06 | 2.01% | 2.98 | 3.09 | 208328 | 6349.57 | 2.61% |
| 2025-04-11 | 2.91 | 2.98 | 0.04 | 1.36% | 2.90 | 3.09 | 244088 | 7329.83 | 3.06% |
| 2025-04-10 | 2.89 | 2.94 | 0.07 | 2.44% | 2.88 | 3.00 | 184148 | 5441.31 | 2.31% |
| 2025-04-09 | 2.80 | 2.87 | 0.03 | 1.06% | 2.58 | 2.90 | 251906 | 6906.74 | 3.15% |
| 2025-04-08 | 2.80 | 2.84 | -0.10 | -3.40% | 2.79 | 2.95 | 293550 | 8343.53 | 3.68% |
| 2025-04-07 | 3.11 | 2.94 | -0.33 | -10.09% | 2.94 | 3.14 | 252530 | 7543.20 | 3.16% |
| 2025-04-03 | 3.20 | 3.27 | 0.02 | 0.62% | 3.18 | 3.30 | 242862 | 7882.59 | 3.04% |
| 2025-04-02 | 3.34 | 3.25 | -0.06 | -1.81% | 3.23 | 3.34 | 184737 | 6026.89 | 2.31% |
| 2025-04-01 | 3.23 | 3.31 | 0.07 | 2.16% | 3.22 | 3.34 | 267346 | 8793.22 | 3.35% |
| 2025-03-31 | 3.42 | 3.24 | -0.14 | -4.14% | 3.15 | 3.42 | 376195 | 12140.81 | 4.71% |
| 2025-03-28 | 3.47 | 3.38 | -0.22 | -6.11% | 3.37 | 3.55 | 596918 | 20521.90 | 7.47% |
| 2025-03-27 | 3.46 | 3.60 | 0.10 | 2.86% | 3.45 | 3.82 | 880723 | 31814.25 | 11.03% |
| 2025-03-26 | 3.46 | 3.50 | 0.06 | 1.74% | 3.42 | 3.52 | 588745 | 20450.29 | 7.37% |
| 2025-03-25 | 3.25 | 3.44 | 0.19 | 5.85% | 3.22 | 3.48 | 565470 | 19042.53 | 7.08% |
| 2025-03-24 | 3.29 | 3.25 | -0.05 | -1.52% | 3.18 | 3.30 | 242307 | 7823.72 | 3.03% |
| 2025-03-21 | 3.35 | 3.30 | -0.09 | -2.65% | 3.27 | 3.36 | 288991 | 9555.19 | 3.62% |
| 2025-03-20 | 3.38 | 3.39 | 0.02 | 0.59% | 3.35 | 3.44 | 244396 | 8286.95 | 3.06% |
| 2025-03-19 | 3.35 | 3.37 | -0.01 | -0.30% | 3.35 | 3.39 | 178027 | 5986.22 | 2.23% |
| 2025-03-18 | 3.44 | 3.38 | -0.04 | -1.17% | 3.36 | 3.44 | 281827 | 9536.29 | 3.53% |
| 2025-03-17 | 3.49 | 3.42 | -0.08 | -2.29% | 3.40 | 3.49 | 354728 | 12149.48 | 4.44% |
| 2025-03-14 | 3.49 | 3.50 | -0.04 | -1.13% | 3.36 | 3.52 | 558554 | 19196.84 | 6.99% |
| 2025-03-13 | 3.41 | 3.54 | 0.14 | 4.12% | 3.38 | 3.57 | 791945 | 27558.02 | 9.92% |
| 2025-03-12 | 3.36 | 3.40 | 0.04 | 1.19% | 3.33 | 3.46 | 572446 | 19499.79 | 7.17% |
| 2025-03-11 | 3.39 | 3.36 | -0.09 | -2.61% | 3.30 | 3.46 | 844721 | 28430.45 | 10.58% |
| 2025-03-10 | 3.14 | 3.45 | 0.31 | 9.87% | 3.14 | 3.45 | 612538 | 20733.61 | 7.67% |
| 2025-03-07 | 3.13 | 3.14 | -0.02 | -0.63% | 3.12 | 3.21 | 275291 | 8711.57 | 3.45% |
| 2025-03-06 | 3.13 | 3.16 | 0.03 | 0.96% | 3.08 | 3.17 | 322162 | 10090.16 | 4.03% |
| 2025-03-05 | 3.14 | 3.13 | -0.01 | -0.32% | 3.05 | 3.14 | 262094 | 8098.83 | 3.28% |
| 2025-03-04 | 3.14 | 3.14 | 0.03 | 0.96% | 3.07 | 3.16 | 269142 | 8411.04 | 3.37% |
| 2025-03-03 | 3.04 | 3.11 | 0.06 | 1.97% | 3.04 | 3.18 | 361041 | 11309.49 | 4.52% |
| 2025-02-28 | 3.14 | 3.05 | -0.09 | -2.87% | 3.01 | 3.14 | 225442 | 6960.98 | 2.82% |
| 2025-02-27 | 3.11 | 3.14 | 0.03 | 0.96% | 3.07 | 3.17 | 317849 | 9916.16 | 3.98% |
| 2025-02-26 | 3.09 | 3.11 | 0.03 | 0.97% | 3.07 | 3.15 | 204230 | 6360.75 | 2.56% |
| 2025-02-25 | 3.09 | 3.08 | -0.01 | -0.32% | 3.05 | 3.15 | 198513 | 6167.53 | 2.49% |
| 2025-02-24 | 3.02 | 3.09 | 0.04 | 1.31% | 3.02 | 3.12 | 225860 | 6965.60 | 2.83% |
| 2025-02-21 | 3.09 | 3.05 | -0.03 | -0.97% | 3.02 | 3.09 | 193705 | 5894.77 | 2.43% |
| 2025-02-20 | 3.08 | 3.08 | -0.01 | -0.32% | 3.05 | 3.10 | 163854 | 5043.74 | 2.05% |
| 2025-02-19 | 3.06 | 3.09 | 0.03 | 0.98% | 3.06 | 3.09 | 149613 | 4601.69 | 1.87% |
| 2025-02-18 | 3.14 | 3.06 | -0.08 | -2.55% | 3.05 | 3.16 | 273982 | 8527.79 | 3.43% |
| 2025-02-17 | 3.10 | 3.14 | 0.03 | 0.96% | 3.07 | 3.16 | 244138 | 7604.54 | 3.06% |
| 2025-02-14 | 3.18 | 3.11 | -0.06 | -1.89% | 3.10 | 3.19 | 257268 | 8038.19 | 3.22% |
| 2025-02-13 | 3.15 | 3.17 | 0.02 | 0.63% | 3.13 | 3.19 | 331134 | 10494.70 | 4.15% |
| 2025-02-12 | 3.15 | 3.15 | -0.01 | -0.32% | 3.11 | 3.17 | 273069 | 8554.20 | 3.42% |
| 2025-02-11 | 3.19 | 3.16 | -0.03 | -0.94% | 3.12 | 3.21 | 297485 | 9358.25 | 3.72% |
| 2025-02-10 | 3.12 | 3.19 | 0.10 | 3.24% | 3.11 | 3.20 | 490286 | 15493.17 | 6.14% |
| 2025-02-07 | 3.11 | 3.09 | -0.02 | -0.64% | 3.06 | 3.16 | 424861 | 13250.75 | 5.32% |
| 2025-02-06 | 3.05 | 3.11 | 0.02 | 0.65% | 3.03 | 3.11 | 362387 | 11140.79 | 4.54% |
| 2025-02-05 | 3.02 | 3.09 | 0.07 | 2.32% | 2.99 | 3.10 | 357293 | 10946.19 | 4.47% |
| 2025-01-27 | 3.08 | 3.02 | -0.04 | -1.31% | 3.02 | 3.09 | 333483 | 10190.26 | 4.18% |
| 2025-01-24 | 3.03 | 3.06 | 0.03 | 0.99% | 2.97 | 3.08 | 450773 | 13646.67 | 5.64% |
| 2025-01-23 | 3.14 | 3.03 | -0.09 | -2.88% | 3.03 | 3.18 | 644946 | 20020.03 | 8.07% |
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。
