| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 5.77 | 5.82 | 0.09 | 1.57% | 5.75 | 6.02 | 456210 | 26694.02 | 8.75% |
| 2025-03-31 | 6.18 | 5.73 | -0.50 | -8.03% | 5.64 | 6.23 | 678796 | 39543.57 | 13.01% |
| 2025-03-28 | 6.62 | 6.23 | -0.65 | -9.45% | 6.21 | 6.70 | 957952 | 61546.79 | 18.37% |
| 2025-03-27 | 6.80 | 6.88 | -0.19 | -2.69% | 6.74 | 7.50 | 1181984 | 83194.25 | 22.66% |
| 2025-03-26 | 6.75 | 7.07 | 0.41 | 6.16% | 6.61 | 7.32 | 1286044 | 88560.15 | 24.66% |
| 2025-03-25 | 6.58 | 6.66 | 0.02 | 0.30% | 6.45 | 7.18 | 1392586 | 93182.02 | 26.70% |
| 2025-03-24 | 6.00 | 6.64 | 0.60 | 9.93% | 5.99 | 6.64 | 1272441 | 82815.52 | 24.39% |
| 2025-03-21 | 6.10 | 6.04 | -0.10 | -1.63% | 6.03 | 6.24 | 325876 | 19963.97 | 6.25% |
| 2025-03-20 | 6.02 | 6.14 | 0.14 | 2.33% | 5.98 | 6.22 | 398753 | 24438.48 | 7.64% |
| 2025-03-19 | 6.04 | 6.00 | -0.03 | -0.50% | 5.97 | 6.10 | 218841 | 13194.71 | 4.20% |
| 2025-03-18 | 6.13 | 6.03 | -0.19 | -3.05% | 5.98 | 6.15 | 418731 | 25290.65 | 8.03% |
| 2025-03-17 | 6.16 | 6.22 | 0.03 | 0.48% | 6.09 | 6.25 | 334636 | 20675.13 | 6.42% |
| 2025-03-14 | 6.22 | 6.19 | -0.07 | -1.12% | 6.07 | 6.23 | 355546 | 21899.70 | 6.82% |
| 2025-03-13 | 6.16 | 6.26 | 0.10 | 1.62% | 6.06 | 6.28 | 479594 | 29653.83 | 9.19% |
| 2025-03-12 | 6.25 | 6.16 | -0.14 | -2.22% | 6.11 | 6.26 | 533104 | 32884.38 | 10.22% |
| 2025-03-11 | 6.00 | 6.30 | 0.28 | 4.65% | 5.90 | 6.62 | 890892 | 55653.88 | 17.08% |
| 2025-03-10 | 5.90 | 6.02 | 0.09 | 1.52% | 5.84 | 6.03 | 395191 | 23570.60 | 7.58% |
| 2025-03-07 | 5.89 | 5.93 | 0.03 | 0.51% | 5.84 | 5.97 | 371152 | 21945.20 | 7.12% |
| 2025-03-06 | 5.86 | 5.90 | 0.04 | 0.68% | 5.78 | 5.94 | 435608 | 25599.24 | 8.35% |
| 2025-03-05 | 6.07 | 5.86 | -0.23 | -3.78% | 5.77 | 6.10 | 450491 | 26399.57 | 8.64% |
| 2025-03-04 | 5.96 | 6.09 | 0.01 | 0.16% | 5.89 | 6.14 | 597418 | 35947.55 | 11.45% |
| 2025-03-03 | 6.25 | 6.08 | 0.03 | 0.50% | 6.03 | 6.40 | 1153554 | 71819.20 | 22.12% |
| 2025-02-28 | 5.46 | 6.05 | 0.55 | 10.00% | 5.43 | 6.05 | 701081 | 40557.05 | 13.44% |
| 2025-02-27 | 5.53 | 5.50 | -0.03 | -0.54% | 5.42 | 5.56 | 154744 | 8492.42 | 2.97% |
| 2025-02-26 | 5.49 | 5.53 | 0.06 | 1.10% | 5.48 | 5.63 | 154373 | 8569.45 | 2.96% |
| 2025-02-25 | 5.56 | 5.47 | -0.16 | -2.84% | 5.46 | 5.59 | 187011 | 10337.32 | 3.59% |
| 2025-02-24 | 5.65 | 5.63 | 0.09 | 1.62% | 5.58 | 5.75 | 244569 | 13847.49 | 4.69% |
| 2025-02-21 | 5.60 | 5.54 | -0.06 | -1.07% | 5.46 | 5.61 | 160466 | 8856.24 | 3.08% |
| 2025-02-20 | 5.49 | 5.60 | 0.10 | 1.82% | 5.44 | 5.60 | 166253 | 9212.37 | 3.19% |
| 2025-02-19 | 5.43 | 5.50 | 0.04 | 0.73% | 5.43 | 5.50 | 106504 | 5828.54 | 2.04% |
| 2025-02-18 | 5.62 | 5.46 | -0.16 | -2.85% | 5.42 | 5.67 | 143642 | 7946.16 | 2.75% |
| 2025-02-17 | 5.54 | 5.62 | 0.05 | 0.90% | 5.52 | 5.62 | 150769 | 8411.42 | 2.89% |
| 2025-02-14 | 5.63 | 5.57 | -0.08 | -1.42% | 5.55 | 5.70 | 160405 | 9016.98 | 3.08% |
| 2025-02-13 | 5.63 | 5.65 | 0.02 | 0.36% | 5.61 | 5.75 | 220831 | 12548.94 | 4.23% |
| 2025-02-12 | 5.58 | 5.63 | 0.03 | 0.54% | 5.56 | 5.66 | 150362 | 8443.19 | 2.88% |
| 2025-02-11 | 5.60 | 5.60 | -0.03 | -0.53% | 5.52 | 5.63 | 117414 | 6540.60 | 2.25% |
| 2025-02-10 | 5.59 | 5.63 | 0.03 | 0.54% | 5.56 | 5.64 | 135696 | 7594.61 | 2.60% |
| 2025-02-07 | 5.50 | 5.60 | 0.05 | 0.90% | 5.50 | 5.63 | 183579 | 10240.49 | 3.52% |
| 2025-02-06 | 5.40 | 5.55 | 0.15 | 2.78% | 5.34 | 5.55 | 172741 | 9435.73 | 3.31% |
| 2025-02-05 | 5.41 | 5.40 | 0.03 | 0.56% | 5.35 | 5.47 | 126717 | 6865.40 | 2.43% |
| 2025-01-27 | 5.39 | 5.37 | 0.01 | 0.19% | 5.37 | 5.48 | 138449 | 7517.73 | 2.65% |
| 2025-01-24 | 5.37 | 5.36 | 0.03 | 0.56% | 5.29 | 5.38 | 111775 | 5973.27 | 2.14% |
| 2025-01-23 | 5.44 | 5.33 | -0.06 | -1.11% | 5.33 | 5.49 | 134925 | 7331.13 | 2.59% |
| 2025-01-22 | 5.41 | 5.39 | -0.07 | -1.28% | 5.37 | 5.52 | 132368 | 7178.66 | 2.54% |
| 2025-01-21 | 5.59 | 5.46 | -0.11 | -1.97% | 5.41 | 5.59 | 165244 | 9018.16 | 3.17% |
| 2025-01-20 | 5.61 | 5.57 | -0.05 | -0.89% | 5.47 | 5.63 | 246854 | 13720.61 | 4.73% |
| 2025-01-17 | 5.50 | 5.62 | 0.12 | 2.18% | 5.47 | 5.76 | 407415 | 22934.91 | 7.81% |
| 2025-01-16 | 5.41 | 5.50 | 0.11 | 2.04% | 5.41 | 5.59 | 166589 | 9173.01 | 3.19% |
| 2025-01-15 | 5.42 | 5.39 | -0.04 | -0.74% | 5.35 | 5.46 | 112104 | 6046.21 | 2.15% |
| 2025-01-14 | 5.22 | 5.43 | 0.22 | 4.22% | 5.21 | 5.44 | 167676 | 8980.62 | 3.21% |
| 2025-01-13 | 5.10 | 5.21 | 0.09 | 1.76% | 5.02 | 5.24 | 119914 | 6185.92 | 2.30% |
| 2025-01-10 | 5.34 | 5.12 | -0.23 | -4.30% | 5.12 | 5.37 | 127884 | 6701.83 | 2.45% |
| 2025-01-09 | 5.31 | 5.35 | 0.04 | 0.75% | 5.26 | 5.41 | 145835 | 7794.57 | 2.80% |
| 2025-01-08 | 5.34 | 5.31 | -0.06 | -1.12% | 5.15 | 5.39 | 207098 | 10918.07 | 3.97% |
| 2025-01-07 | 5.39 | 5.37 | 0.16 | 3.07% | 5.22 | 5.48 | 275729 | 14715.65 | 5.29% |
| 2025-01-06 | 5.12 | 5.21 | 0.06 | 1.17% | 4.95 | 5.24 | 158859 | 8162.14 | 3.05% |
| 2025-01-03 | 5.42 | 5.15 | -0.28 | -5.16% | 5.14 | 5.47 | 183682 | 9678.70 | 3.52% |
| 2025-01-02 | 5.46 | 5.43 | -0.03 | -0.55% | 5.38 | 5.60 | 177905 | 9774.93 | 3.41% |
| 2024-12-31 | 5.55 | 5.46 | -0.06 | -1.09% | 5.44 | 5.63 | 147409 | 8155.81 | 2.83% |
| 2024-12-30 | 5.58 | 5.52 | -0.08 | -1.43% | 5.47 | 5.60 | 143156 | 7914.33 | 2.74% |
| 2024-12-27 | 5.47 | 5.60 | 0.14 | 2.56% | 5.44 | 5.65 | 212980 | 11909.19 | 4.08% |
| 2024-12-26 | 5.43 | 5.46 | 0.00 | 0.00% | 5.43 | 5.62 | 188246 | 10406.44 | 3.61% |
| 2024-12-25 | 5.58 | 5.46 | -0.14 | -2.50% | 5.31 | 5.58 | 180319 | 9784.34 | 3.46% |
| 2024-12-24 | 5.53 | 5.60 | 0.07 | 1.27% | 5.48 | 5.65 | 152045 | 8472.48 | 2.91% |
| 2024-12-23 | 5.76 | 5.53 | -0.25 | -4.33% | 5.50 | 5.81 | 224726 | 12589.46 | 4.31% |
| 2024-12-20 | 5.75 | 5.78 | 0.00 | 0.00% | 5.73 | 5.86 | 171460 | 9943.16 | 3.29% |
| 2024-12-19 | 5.75 | 5.78 | -0.08 | -1.37% | 5.65 | 5.83 | 227596 | 13038.60 | 4.36% |
| 2024-12-18 | 5.94 | 5.86 | -0.08 | -1.35% | 5.83 | 5.98 | 247445 | 14605.41 | 4.74% |
| 2024-12-17 | 6.18 | 5.94 | -0.21 | -3.41% | 5.91 | 6.20 | 305030 | 18424.45 | 5.85% |
| 2024-12-16 | 6.11 | 6.15 | 0.04 | 0.65% | 6.08 | 6.21 | 243741 | 14964.73 | 4.67% |
| 2024-12-13 | 6.32 | 6.11 | -0.25 | -3.93% | 6.05 | 6.33 | 392687 | 24282.25 | 7.53% |
| 2024-12-12 | 6.39 | 6.36 | -0.04 | -0.63% | 6.25 | 6.41 | 369128 | 23355.73 | 7.08% |
| 2024-12-11 | 6.35 | 6.40 | 0.02 | 0.31% | 6.25 | 6.43 | 432074 | 27472.41 | 8.28% |
| 2024-12-10 | 6.65 | 6.38 | -0.12 | -1.85% | 6.34 | 6.65 | 727868 | 47011.76 | 13.95% |
| 2024-12-09 | 6.35 | 6.50 | 0.16 | 2.52% | 6.31 | 6.62 | 800794 | 51847.66 | 15.35% |
| 2024-12-06 | 6.09 | 6.34 | 0.20 | 3.26% | 6.08 | 6.39 | 765361 | 48220.72 | 14.67% |
| 2024-12-05 | 6.01 | 6.14 | 0.08 | 1.32% | 5.99 | 6.18 | 449738 | 27402.24 | 8.62% |
| 2024-12-04 | 6.23 | 6.06 | -0.25 | -3.96% | 6.02 | 6.24 | 634795 | 38789.71 | 12.17% |
| 2024-12-03 | 6.22 | 6.31 | 0.04 | 0.64% | 6.15 | 6.45 | 816104 | 51388.82 | 15.65% |
| 2024-12-02 | 6.07 | 6.27 | 0.12 | 1.95% | 6.06 | 6.45 | 864178 | 53757.36 | 16.57% |
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。
