| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-27 | 3.61 | 3.75 | 0.11 | 3.02% | 3.61 | 3.82 | 265814 | 9972.14 | 3.33% |
| 2026-03-26 | 3.65 | 3.64 | 0.00 | 0.00% | 3.59 | 3.70 | 154963 | 5643.35 | 1.94% |
| 2026-03-25 | 3.54 | 3.64 | 0.10 | 2.82% | 3.52 | 3.67 | 171249 | 6181.31 | 2.14% |
| 2026-03-24 | 3.49 | 3.54 | 0.11 | 3.21% | 3.37 | 3.55 | 247775 | 8576.95 | 3.10% |
| 2026-03-23 | 3.51 | 3.43 | -0.24 | -6.54% | 3.39 | 3.66 | 333088 | 11728.98 | 4.17% |
| 2026-03-20 | 3.83 | 3.67 | -0.17 | -4.43% | 3.65 | 3.85 | 388374 | 14477.62 | 4.86% |
| 2026-03-19 | 4.04 | 3.84 | -0.14 | -3.52% | 3.81 | 4.25 | 586781 | 23327.93 | 7.35% |
| 2026-03-18 | 4.04 | 3.98 | -0.05 | -1.24% | 3.92 | 4.09 | 267300 | 10656.60 | 3.35% |
| 2026-03-17 | 4.04 | 4.03 | -0.04 | -0.98% | 4.03 | 4.21 | 335419 | 13779.27 | 4.20% |
| 2026-03-16 | 4.10 | 4.07 | -0.05 | -1.21% | 4.04 | 4.28 | 391799 | 16237.41 | 4.91% |
| 2026-03-13 | 4.04 | 4.12 | 0.06 | 1.48% | 4.03 | 4.19 | 440897 | 18206.47 | 5.52% |
| 2026-03-12 | 4.01 | 4.06 | 0.07 | 1.75% | 3.95 | 4.11 | 373291 | 15129.75 | 4.67% |
| 2026-03-11 | 3.94 | 3.99 | 0.05 | 1.27% | 3.88 | 4.00 | 199997 | 7874.69 | 2.50% |
| 2026-03-10 | 4.00 | 3.94 | -0.06 | -1.50% | 3.93 | 4.01 | 218816 | 8659.09 | 2.74% |
| 2026-03-09 | 4.06 | 4.00 | -0.04 | -0.99% | 3.96 | 4.10 | 234021 | 9405.93 | 2.93% |
| 2026-03-06 | 3.84 | 4.04 | 0.20 | 5.21% | 3.84 | 4.05 | 253044 | 10069.31 | 3.17% |
| 2026-03-05 | 3.92 | 3.84 | -0.04 | -1.03% | 3.83 | 3.94 | 169606 | 6555.76 | 2.12% |
| 2026-03-04 | 3.83 | 3.88 | -0.01 | -0.26% | 3.81 | 3.95 | 140746 | 5467.23 | 1.76% |
| 2026-03-03 | 4.03 | 3.89 | -0.14 | -3.47% | 3.88 | 4.07 | 220614 | 8763.23 | 2.76% |
| 2026-03-02 | 4.07 | 4.03 | 0.00 | 0.00% | 3.97 | 4.12 | 237179 | 9588.81 | 2.97% |
| 2026-02-27 | 3.95 | 4.03 | 0.06 | 1.51% | 3.95 | 4.03 | 153308 | 6124.83 | 1.92% |
| 2026-02-26 | 4.05 | 3.97 | -0.06 | -1.49% | 3.96 | 4.07 | 173380 | 6948.28 | 2.17% |
| 2026-02-25 | 4.00 | 4.03 | 0.04 | 1.00% | 3.99 | 4.09 | 263485 | 10680.59 | 3.30% |
| 2026-02-24 | 3.84 | 3.99 | 0.18 | 4.72% | 3.84 | 4.02 | 262773 | 10414.05 | 3.29% |
| 2026-02-13 | 3.85 | 3.81 | -0.05 | -1.30% | 3.81 | 3.88 | 115084 | 4422.02 | 1.44% |
| 2026-02-12 | 3.98 | 3.86 | -0.12 | -3.02% | 3.86 | 3.98 | 191287 | 7443.09 | 2.39% |
| 2026-02-11 | 3.93 | 3.98 | 0.05 | 1.27% | 3.89 | 4.02 | 216328 | 8597.89 | 2.71% |
| 2026-02-10 | 3.93 | 3.93 | -0.01 | -0.25% | 3.90 | 3.97 | 130175 | 5130.15 | 1.63% |
| 2026-02-09 | 3.98 | 3.94 | 0.03 | 0.77% | 3.89 | 3.99 | 145914 | 5735.10 | 1.83% |
| 2026-02-06 | 3.83 | 3.91 | 0.05 | 1.30% | 3.82 | 3.98 | 163232 | 6391.85 | 2.04% |
| 2026-02-05 | 3.89 | 3.86 | -0.04 | -1.03% | 3.86 | 3.96 | 157801 | 6157.99 | 1.98% |
| 2026-02-04 | 3.90 | 3.90 | 0.04 | 1.04% | 3.83 | 3.93 | 189359 | 7360.26 | 2.37% |
| 2026-02-03 | 3.79 | 3.86 | 0.12 | 3.21% | 3.76 | 3.88 | 272179 | 10443.40 | 3.41% |
| 2026-02-02 | 3.95 | 3.74 | -0.24 | -6.03% | 3.74 | 3.99 | 335886 | 12961.93 | 4.21% |
| 2026-01-30 | 3.94 | 3.98 | -0.05 | -1.24% | 3.90 | 4.06 | 451547 | 17942.17 | 5.65% |
| 2026-01-29 | 3.96 | 4.03 | -0.02 | -0.49% | 3.96 | 4.21 | 787551 | 31746.26 | 9.86% |
| 2026-01-28 | 3.90 | 4.05 | 0.13 | 3.32% | 3.87 | 4.31 | 1089628 | 45260.16 | 13.64% |
| 2026-01-27 | 3.88 | 3.92 | 0.03 | 0.77% | 3.76 | 3.92 | 231556 | 8910.69 | 2.90% |
| 2026-01-26 | 3.92 | 3.89 | 0.00 | 0.00% | 3.82 | 3.93 | 214866 | 8332.28 | 2.69% |
| 2026-01-23 | 3.82 | 3.89 | 0.10 | 2.64% | 3.77 | 3.90 | 200691 | 7701.12 | 2.51% |
| 2026-01-22 | 3.74 | 3.79 | 0.04 | 1.07% | 3.71 | 3.79 | 155063 | 5837.83 | 1.94% |
| 2026-01-21 | 3.71 | 3.75 | 0.04 | 1.08% | 3.67 | 3.75 | 139601 | 5190.91 | 1.75% |
| 2026-01-20 | 3.71 | 3.71 | 0.01 | 0.27% | 3.68 | 3.72 | 105409 | 3903.38 | 1.32% |
| 2026-01-19 | 3.60 | 3.70 | 0.09 | 2.49% | 3.58 | 3.70 | 132225 | 4858.23 | 1.66% |
| 2026-01-16 | 3.66 | 3.61 | -0.03 | -0.82% | 3.57 | 3.66 | 110540 | 3993.70 | 1.38% |
| 2026-01-15 | 3.63 | 3.64 | 0.00 | 0.00% | 3.60 | 3.65 | 137134 | 4968.84 | 1.72% |
| 2026-01-14 | 3.69 | 3.64 | -0.04 | -1.09% | 3.59 | 3.70 | 213803 | 7828.68 | 2.68% |
| 2026-01-13 | 3.75 | 3.68 | -0.08 | -2.13% | 3.67 | 3.76 | 256166 | 9519.95 | 3.21% |
| 2026-01-12 | 3.79 | 3.76 | -0.03 | -0.79% | 3.73 | 3.80 | 211851 | 7946.68 | 2.65% |
| 2026-01-09 | 3.80 | 3.79 | 0.00 | 0.00% | 3.74 | 3.81 | 105236 | 3971.36 | 1.32% |
| 2026-01-08 | 3.73 | 3.79 | 0.06 | 1.61% | 3.70 | 3.84 | 150788 | 5691.53 | 1.89% |
| 2026-01-07 | 3.80 | 3.73 | -0.05 | -1.32% | 3.70 | 3.80 | 139685 | 5226.84 | 1.75% |
| 2026-01-06 | 3.75 | 3.78 | 0.04 | 1.07% | 3.73 | 3.82 | 128979 | 4889.44 | 1.61% |
| 2026-01-05 | 3.72 | 3.74 | 0.02 | 0.54% | 3.72 | 3.78 | 97142 | 3638.47 | 1.22% |
| 2025-12-31 | 3.76 | 3.72 | -0.03 | -0.80% | 3.67 | 3.76 | 98176 | 3640.87 | 1.23% |
| 2025-12-30 | 3.79 | 3.75 | -0.05 | -1.32% | 3.73 | 3.81 | 99990 | 3760.95 | 1.25% |
| 2025-12-29 | 3.84 | 3.80 | -0.03 | -0.78% | 3.78 | 3.85 | 102889 | 3918.54 | 1.29% |
| 2025-12-26 | 3.86 | 3.83 | -0.04 | -1.03% | 3.82 | 3.88 | 70824 | 2722.50 | 0.89% |
| 2025-12-25 | 3.82 | 3.87 | 0.04 | 1.04% | 3.79 | 3.90 | 78423 | 3016.76 | 0.98% |
| 2025-12-24 | 3.83 | 3.83 | 0.00 | 0.00% | 3.79 | 3.84 | 67946 | 2593.86 | 0.85% |
| 2025-12-23 | 3.83 | 3.83 | 0.00 | 0.00% | 3.78 | 3.85 | 82270 | 3139.25 | 1.03% |
| 2025-12-22 | 3.85 | 3.83 | 0.00 | 0.00% | 3.81 | 3.87 | 91365 | 3509.25 | 1.14% |
| 2025-12-19 | 3.77 | 3.83 | 0.08 | 2.13% | 3.72 | 3.84 | 95937 | 3648.15 | 1.20% |
| 2025-12-18 | 3.72 | 3.75 | 0.02 | 0.54% | 3.71 | 3.78 | 112341 | 4224.38 | 1.41% |
| 2025-12-17 | 3.80 | 3.73 | -0.04 | -1.06% | 3.69 | 3.81 | 123856 | 4624.55 | 1.55% |
| 2025-12-16 | 3.88 | 3.77 | -0.11 | -2.84% | 3.76 | 3.88 | 101194 | 3840.56 | 1.27% |
| 2025-12-15 | 3.83 | 3.88 | 0.05 | 1.31% | 3.80 | 3.91 | 105556 | 4074.21 | 1.32% |
| 2025-12-12 | 3.85 | 3.83 | -0.03 | -0.78% | 3.82 | 3.90 | 97069 | 3748.27 | 1.22% |
| 2025-12-11 | 4.00 | 3.86 | -0.12 | -3.02% | 3.86 | 4.00 | 143253 | 5589.37 | 1.79% |
| 2025-12-10 | 4.02 | 3.98 | -0.05 | -1.24% | 3.98 | 4.06 | 99471 | 3989.79 | 1.25% |
| 2025-12-09 | 4.11 | 4.03 | -0.07 | -1.71% | 4.01 | 4.13 | 122011 | 4967.74 | 1.53% |
| 2025-12-08 | 4.17 | 4.10 | -0.02 | -0.49% | 4.03 | 4.18 | 125754 | 5139.72 | 1.57% |
| 2025-12-05 | 4.02 | 4.12 | 0.07 | 1.73% | 4.02 | 4.15 | 114909 | 4712.19 | 1.44% |
| 2025-12-04 | 4.17 | 4.05 | -0.15 | -3.57% | 4.04 | 4.18 | 147991 | 6048.38 | 1.85% |
| 2025-12-03 | 4.18 | 4.20 | 0.02 | 0.48% | 4.09 | 4.20 | 202538 | 8414.00 | 2.54% |
| 2025-12-02 | 4.11 | 4.18 | 0.08 | 1.95% | 4.03 | 4.23 | 290970 | 12098.59 | 3.64% |
| 2025-12-01 | 3.99 | 4.10 | 0.12 | 3.02% | 3.98 | 4.28 | 277484 | 11419.55 | 3.47% |
| 2025-11-28 | 3.93 | 3.98 | 0.07 | 1.79% | 3.89 | 4.00 | 134973 | 5337.86 | 1.69% |
| 2025-11-27 | 3.89 | 3.91 | 0.03 | 0.77% | 3.85 | 3.95 | 129095 | 5059.45 | 1.62% |
| 2025-11-26 | 3.92 | 3.88 | -0.02 | -0.51% | 3.87 | 3.96 | 113068 | 4424.07 | 1.42% |
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。
