| 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 | 5.99 | 6.01 | 0.02 | 0.33% | 5.98 | 6.10 | 221707 | 13375.64 | 4.25% |
| 2025-10-24 | 6.12 | 5.99 | -0.11 | -1.80% | 5.98 | 6.13 | 274874 | 16574.34 | 5.27% |
| 2025-10-23 | 6.18 | 6.10 | -0.08 | -1.29% | 6.07 | 6.19 | 287381 | 17570.49 | 5.51% |
| 2025-10-22 | 6.16 | 6.18 | -0.01 | -0.16% | 6.13 | 6.23 | 385783 | 23808.49 | 7.40% |
| 2025-10-21 | 6.20 | 6.19 | -0.25 | -3.88% | 6.11 | 6.26 | 844880 | 52276.38 | 16.20% |
| 2025-10-20 | 5.86 | 6.44 | 0.59 | 10.09% | 5.81 | 6.44 | 744705 | 46865.47 | 14.28% |
| 2025-10-17 | 5.89 | 5.85 | -0.06 | -1.02% | 5.81 | 5.98 | 128285 | 7549.91 | 2.46% |
| 2025-10-16 | 6.00 | 5.91 | -0.14 | -2.31% | 5.86 | 6.04 | 258751 | 15330.89 | 4.96% |
| 2025-10-15 | 5.94 | 6.05 | 0.11 | 1.85% | 5.91 | 6.45 | 430254 | 26370.22 | 8.25% |
| 2025-10-14 | 5.93 | 5.94 | 0.05 | 0.85% | 5.89 | 6.14 | 277309 | 16627.04 | 5.32% |
| 2025-10-13 | 5.70 | 5.89 | 0.05 | 0.86% | 5.64 | 5.95 | 219585 | 12776.51 | 4.21% |
| 2025-10-10 | 5.65 | 5.84 | 0.15 | 2.64% | 5.63 | 5.91 | 272867 | 15881.09 | 5.23% |
| 2025-10-09 | 5.54 | 5.69 | 0.15 | 2.71% | 5.49 | 5.70 | 127801 | 7139.33 | 2.45% |
| 2025-09-30 | 5.58 | 5.54 | -0.03 | -0.54% | 5.54 | 5.62 | 62875 | 3499.65 | 1.21% |
| 2025-09-29 | 5.50 | 5.57 | 0.03 | 0.54% | 5.43 | 5.58 | 80523 | 4449.39 | 1.54% |
| 2025-09-26 | 5.46 | 5.54 | 0.07 | 1.28% | 5.41 | 5.57 | 82930 | 4576.18 | 1.59% |
| 2025-09-25 | 5.50 | 5.47 | -0.03 | -0.55% | 5.45 | 5.56 | 59229 | 3252.89 | 1.14% |
| 2025-09-24 | 5.44 | 5.50 | 0.04 | 0.73% | 5.44 | 5.52 | 62343 | 3417.72 | 1.20% |
| 2025-09-23 | 5.58 | 5.46 | -0.11 | -1.97% | 5.35 | 5.59 | 123418 | 6715.28 | 2.37% |
| 2025-09-22 | 5.68 | 5.57 | -0.11 | -1.94% | 5.52 | 5.68 | 140158 | 7812.35 | 2.69% |
| 2025-09-19 | 5.70 | 5.68 | 0.00 | 0.00% | 5.61 | 5.72 | 105324 | 5965.15 | 2.02% |
| 2025-09-18 | 5.84 | 5.68 | -0.17 | -2.91% | 5.64 | 5.85 | 166193 | 9540.94 | 3.19% |
| 2025-09-17 | 5.92 | 5.85 | -0.09 | -1.52% | 5.83 | 5.92 | 121068 | 7099.17 | 2.32% |
| 2025-09-16 | 5.90 | 5.94 | 0.05 | 0.85% | 5.84 | 5.95 | 139212 | 8215.12 | 2.67% |
| 2025-09-15 | 5.91 | 5.89 | -0.04 | -0.67% | 5.85 | 5.93 | 89532 | 5267.42 | 1.72% |
| 2025-09-12 | 5.87 | 5.93 | 0.06 | 1.02% | 5.79 | 5.97 | 186805 | 11008.30 | 3.58% |
| 2025-09-11 | 5.90 | 5.87 | -0.03 | -0.51% | 5.76 | 5.91 | 131633 | 7660.08 | 2.52% |
| 2025-09-10 | 5.90 | 5.90 | 0.02 | 0.34% | 5.82 | 5.93 | 146018 | 8576.88 | 2.80% |
| 2025-09-09 | 5.86 | 5.88 | -0.01 | -0.17% | 5.83 | 6.00 | 197355 | 11692.00 | 3.78% |
| 2025-09-08 | 5.75 | 5.89 | 0.16 | 2.79% | 5.72 | 5.89 | 205290 | 11986.13 | 3.94% |
| 2025-09-05 | 5.64 | 5.73 | 0.09 | 1.60% | 5.63 | 5.74 | 93365 | 5316.07 | 1.79% |
| 2025-09-04 | 5.59 | 5.64 | 0.03 | 0.53% | 5.58 | 5.73 | 121915 | 6907.24 | 2.34% |
| 2025-09-03 | 5.79 | 5.61 | -0.20 | -3.44% | 5.58 | 5.81 | 123763 | 7039.01 | 2.37% |
| 2025-09-02 | 5.83 | 5.81 | 0.00 | 0.00% | 5.71 | 5.83 | 136866 | 7906.43 | 2.62% |
| 2025-09-01 | 5.72 | 5.81 | 0.09 | 1.57% | 5.66 | 5.84 | 163581 | 9461.88 | 3.14% |
| 2025-08-29 | 5.70 | 5.72 | 0.02 | 0.35% | 5.68 | 5.78 | 105033 | 6018.61 | 2.01% |
| 2025-08-28 | 5.69 | 5.70 | 0.01 | 0.18% | 5.55 | 5.76 | 140976 | 7980.16 | 2.70% |
| 2025-08-27 | 5.87 | 5.69 | -0.18 | -3.07% | 5.68 | 5.87 | 178555 | 10321.11 | 3.42% |
| 2025-08-26 | 5.76 | 5.87 | 0.08 | 1.38% | 5.76 | 5.91 | 187775 | 11003.25 | 3.60% |
| 2025-08-25 | 5.78 | 5.79 | 0.01 | 0.17% | 5.73 | 5.81 | 129333 | 7475.19 | 2.48% |
| 2025-08-22 | 5.84 | 5.78 | -0.07 | -1.20% | 5.72 | 5.86 | 145002 | 8354.40 | 2.78% |
| 2025-08-21 | 5.90 | 5.85 | 0.04 | 0.69% | 5.81 | 5.98 | 209416 | 12315.12 | 4.01% |
| 2025-08-20 | 5.72 | 5.81 | 0.11 | 1.93% | 5.69 | 5.83 | 210347 | 12168.36 | 4.03% |
| 2025-08-19 | 5.65 | 5.70 | 0.06 | 1.06% | 5.61 | 5.73 | 152898 | 8677.47 | 2.93% |
| 2025-08-18 | 5.63 | 5.64 | 0.02 | 0.36% | 5.61 | 5.66 | 129129 | 7277.95 | 2.48% |
| 2025-08-15 | 5.65 | 5.62 | 0.00 | 0.00% | 5.60 | 5.65 | 82248 | 4623.10 | 1.58% |
| 2025-08-14 | 5.71 | 5.62 | -0.10 | -1.75% | 5.60 | 5.72 | 115832 | 6539.85 | 2.22% |
| 2025-08-13 | 5.75 | 5.72 | -0.03 | -0.52% | 5.71 | 5.76 | 95473 | 5469.30 | 1.83% |
| 2025-08-12 | 5.75 | 5.75 | 0.00 | 0.00% | 5.71 | 5.78 | 79244 | 4549.97 | 1.52% |
| 2025-08-11 | 5.70 | 5.75 | 0.05 | 0.88% | 5.67 | 5.77 | 94519 | 5420.70 | 1.81% |
| 2025-08-08 | 5.68 | 5.70 | 0.02 | 0.35% | 5.65 | 5.70 | 70953 | 4025.63 | 1.36% |
| 2025-08-07 | 5.71 | 5.68 | -0.03 | -0.53% | 5.65 | 5.71 | 91546 | 5198.85 | 1.76% |
| 2025-08-06 | 5.70 | 5.71 | 0.00 | 0.00% | 5.67 | 5.73 | 90236 | 5142.70 | 1.73% |
| 2025-08-05 | 5.69 | 5.71 | 0.01 | 0.18% | 5.68 | 5.75 | 81505 | 4650.61 | 1.56% |
| 2025-08-04 | 5.65 | 5.70 | 0.03 | 0.53% | 5.57 | 5.70 | 65468 | 3705.41 | 1.26% |
| 2025-08-01 | 5.65 | 5.67 | 0.02 | 0.35% | 5.64 | 5.74 | 80221 | 4558.41 | 1.54% |
| 2025-07-31 | 5.80 | 5.65 | -0.18 | -3.09% | 5.63 | 5.80 | 166220 | 9476.22 | 3.19% |
| 2025-07-30 | 5.78 | 5.83 | 0.01 | 0.17% | 5.77 | 5.92 | 130620 | 7623.00 | 2.50% |
| 2025-07-29 | 5.88 | 5.82 | -0.06 | -1.02% | 5.74 | 5.88 | 132595 | 7668.69 | 2.54% |
| 2025-07-28 | 5.94 | 5.88 | -0.07 | -1.18% | 5.84 | 5.96 | 118809 | 6982.74 | 2.28% |
| 2025-07-25 | 6.00 | 5.95 | -0.06 | -1.00% | 5.92 | 6.06 | 157390 | 9408.91 | 3.02% |
| 2025-07-24 | 5.95 | 6.01 | 0.05 | 0.84% | 5.90 | 6.02 | 149837 | 8929.53 | 2.87% |
| 2025-07-23 | 6.03 | 5.96 | -0.06 | -1.00% | 5.94 | 6.13 | 190018 | 11455.59 | 3.64% |
| 2025-07-22 | 6.05 | 6.02 | -0.02 | -0.33% | 5.93 | 6.06 | 168886 | 10115.91 | 3.24% |
| 2025-07-21 | 5.89 | 6.04 | 0.15 | 2.55% | 5.87 | 6.08 | 239632 | 14425.94 | 4.59% |
| 2025-07-18 | 5.82 | 5.89 | 0.07 | 1.20% | 5.81 | 5.89 | 121656 | 7124.59 | 2.33% |
| 2025-07-17 | 5.79 | 5.82 | 0.03 | 0.52% | 5.77 | 5.82 | 85994 | 4987.22 | 1.65% |
| 2025-07-16 | 5.75 | 5.79 | 0.04 | 0.70% | 5.70 | 5.80 | 113036 | 6518.21 | 2.17% |
| 2025-07-15 | 6.11 | 5.75 | -0.43 | -6.96% | 5.73 | 6.11 | 410437 | 24010.04 | 7.87% |
| 2025-07-14 | 6.14 | 6.18 | 0.06 | 0.98% | 6.11 | 6.23 | 160961 | 9940.96 | 3.09% |
| 2025-07-11 | 6.11 | 6.12 | -0.02 | -0.33% | 6.08 | 6.17 | 139663 | 8538.72 | 2.68% |
| 2025-07-10 | 6.16 | 6.14 | 0.00 | 0.00% | 6.11 | 6.18 | 109823 | 6741.21 | 2.11% |
| 2025-07-09 | 6.16 | 6.14 | -0.06 | -0.97% | 6.12 | 6.22 | 171802 | 10571.51 | 3.29% |
| 2025-07-08 | 6.08 | 6.20 | 0.13 | 2.14% | 6.08 | 6.30 | 210020 | 13037.59 | 4.03% |
| 2025-07-07 | 6.08 | 6.07 | -0.04 | -0.65% | 6.01 | 6.13 | 122302 | 7408.70 | 2.34% |
| 2025-07-04 | 6.30 | 6.11 | -0.19 | -3.02% | 6.10 | 6.32 | 248792 | 15356.40 | 4.77% |
| 2025-07-03 | 6.19 | 6.30 | 0.13 | 2.11% | 6.14 | 6.32 | 310526 | 19404.96 | 5.95% |
| 2025-07-02 | 6.18 | 6.17 | -0.03 | -0.48% | 6.15 | 6.25 | 143532 | 8874.33 | 2.75% |
| 2025-07-01 | 6.23 | 6.20 | -0.03 | -0.48% | 6.11 | 6.23 | 168509 | 10401.90 | 3.23% |
| 2025-06-30 | 6.19 | 6.23 | 0.05 | 0.81% | 6.10 | 6.24 | 230277 | 14214.34 | 4.41% |
六国化工(600470)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。
