| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 6.35 | 6.51 | 0.24 | 3.83% | 6.27 | 6.57 | 249679 | 16106.79 | 4.79% |
| 2026-02-02 | 6.74 | 6.27 | -0.61 | -8.87% | 6.26 | 6.80 | 323348 | 20925.73 | 6.20% |
| 2026-01-30 | 6.71 | 6.88 | 0.11 | 1.62% | 6.55 | 6.90 | 272327 | 18316.05 | 5.22% |
| 2026-01-29 | 6.79 | 6.77 | -0.08 | -1.17% | 6.65 | 6.91 | 268199 | 18214.54 | 5.14% |
| 2026-01-28 | 6.68 | 6.85 | 0.17 | 2.54% | 6.56 | 6.94 | 342094 | 23367.12 | 6.56% |
| 2026-01-27 | 6.49 | 6.68 | -0.11 | -1.62% | 6.41 | 6.77 | 329707 | 21693.27 | 6.32% |
| 2026-01-26 | 6.72 | 6.79 | 0.07 | 1.04% | 6.68 | 6.93 | 285451 | 19437.74 | 5.47% |
| 2026-01-23 | 6.65 | 6.72 | 0.09 | 1.36% | 6.57 | 6.76 | 246460 | 16437.20 | 4.73% |
| 2026-01-22 | 6.41 | 6.63 | 0.20 | 3.11% | 6.35 | 6.65 | 305843 | 20099.83 | 5.86% |
| 2026-01-21 | 6.48 | 6.43 | -0.08 | -1.23% | 6.29 | 6.52 | 256463 | 16394.98 | 4.92% |
| 2026-01-20 | 6.25 | 6.51 | 0.26 | 4.16% | 6.23 | 6.64 | 410923 | 26342.88 | 7.88% |
| 2026-01-19 | 5.98 | 6.25 | 0.26 | 4.34% | 5.96 | 6.26 | 313710 | 19316.68 | 6.01% |
| 2026-01-16 | 6.16 | 5.99 | -0.13 | -2.12% | 5.94 | 6.16 | 213531 | 12844.81 | 4.09% |
| 2026-01-15 | 6.06 | 6.12 | 0.05 | 0.82% | 6.03 | 6.22 | 194339 | 11939.86 | 3.73% |
| 2026-01-14 | 6.11 | 6.07 | -0.02 | -0.33% | 5.99 | 6.17 | 222207 | 13539.58 | 4.26% |
| 2026-01-13 | 6.15 | 6.09 | -0.05 | -0.81% | 6.07 | 6.20 | 219487 | 13475.71 | 4.21% |
| 2026-01-12 | 6.18 | 6.14 | -0.04 | -0.65% | 6.11 | 6.20 | 177158 | 10889.33 | 3.40% |
| 2026-01-09 | 6.19 | 6.18 | -0.01 | -0.16% | 6.09 | 6.21 | 167043 | 10275.41 | 3.20% |
| 2026-01-08 | 6.16 | 6.19 | 0.01 | 0.16% | 6.14 | 6.26 | 130811 | 8099.11 | 2.51% |
| 2026-01-07 | 6.23 | 6.18 | -0.10 | -1.59% | 6.12 | 6.32 | 176200 | 10911.69 | 3.38% |
| 2026-01-06 | 6.02 | 6.28 | 0.27 | 4.49% | 6.00 | 6.30 | 252918 | 15685.89 | 4.85% |
| 2026-01-05 | 6.02 | 6.01 | 0.03 | 0.50% | 6.00 | 6.08 | 131028 | 7907.30 | 2.51% |
| 2025-12-31 | 6.10 | 5.98 | -0.10 | -1.64% | 5.92 | 6.10 | 143034 | 8552.02 | 2.74% |
| 2025-12-30 | 6.10 | 6.08 | -0.07 | -1.14% | 5.96 | 6.19 | 150189 | 9143.61 | 2.88% |
| 2025-12-29 | 6.28 | 6.15 | -0.12 | -1.91% | 6.12 | 6.28 | 123423 | 7615.98 | 2.37% |
| 2025-12-26 | 6.13 | 6.27 | 0.14 | 2.28% | 6.13 | 6.32 | 205143 | 12797.29 | 3.93% |
| 2025-12-25 | 6.03 | 6.13 | 0.08 | 1.32% | 5.99 | 6.15 | 117791 | 7177.50 | 2.26% |
| 2025-12-24 | 6.02 | 6.05 | -0.01 | -0.17% | 5.99 | 6.08 | 113208 | 6842.94 | 2.17% |
| 2025-12-23 | 6.01 | 6.06 | 0.05 | 0.83% | 5.94 | 6.08 | 126295 | 7590.91 | 2.42% |
| 2025-12-22 | 6.02 | 6.01 | -0.02 | -0.33% | 5.97 | 6.06 | 111854 | 6735.93 | 2.14% |
| 2025-12-19 | 5.88 | 6.03 | 0.14 | 2.38% | 5.87 | 6.06 | 198510 | 11873.31 | 3.81% |
| 2025-12-18 | 5.75 | 5.89 | 0.06 | 1.03% | 5.69 | 6.05 | 299617 | 17788.66 | 5.74% |
| 2025-12-17 | 5.74 | 5.83 | 0.09 | 1.57% | 5.61 | 6.10 | 333840 | 19423.87 | 6.40% |
| 2025-12-16 | 5.90 | 5.74 | -0.17 | -2.88% | 5.70 | 5.93 | 140627 | 8121.70 | 2.70% |
| 2025-12-15 | 5.80 | 5.91 | 0.11 | 1.90% | 5.73 | 5.96 | 138876 | 8164.77 | 2.66% |
| 2025-12-12 | 5.84 | 5.80 | -0.06 | -1.02% | 5.78 | 5.95 | 165371 | 9673.46 | 3.17% |
| 2025-12-11 | 5.99 | 5.86 | -0.11 | -1.84% | 5.84 | 6.01 | 140983 | 8327.20 | 2.70% |
| 2025-12-10 | 6.05 | 5.97 | -0.10 | -1.65% | 5.96 | 6.09 | 137324 | 8236.13 | 2.63% |
| 2025-12-09 | 6.20 | 6.07 | -0.13 | -2.10% | 6.04 | 6.22 | 144868 | 8818.16 | 2.78% |
| 2025-12-08 | 6.35 | 6.20 | -0.09 | -1.43% | 6.13 | 6.35 | 173236 | 10743.09 | 3.32% |
| 2025-12-05 | 6.07 | 6.29 | 0.21 | 3.45% | 6.01 | 6.38 | 224977 | 14007.67 | 4.31% |
| 2025-12-04 | 6.19 | 6.08 | -0.15 | -2.41% | 6.04 | 6.21 | 141585 | 8644.79 | 2.71% |
| 2025-12-03 | 6.32 | 6.23 | -0.06 | -0.95% | 6.16 | 6.37 | 126183 | 7886.39 | 2.42% |
| 2025-12-02 | 6.21 | 6.29 | 0.03 | 0.48% | 6.08 | 6.35 | 173076 | 10759.98 | 3.32% |
| 2025-12-01 | 6.34 | 6.26 | -0.08 | -1.26% | 6.21 | 6.47 | 196194 | 12402.93 | 3.76% |
| 2025-11-28 | 6.14 | 6.34 | 0.21 | 3.43% | 6.10 | 6.40 | 270524 | 17030.62 | 5.19% |
| 2025-11-27 | 6.02 | 6.13 | 0.10 | 1.66% | 6.02 | 6.20 | 206043 | 12619.02 | 3.95% |
| 2025-11-26 | 6.07 | 6.03 | -0.04 | -0.66% | 6.00 | 6.18 | 183793 | 11165.20 | 3.52% |
| 2025-11-25 | 6.05 | 6.07 | 0.12 | 2.02% | 5.93 | 6.11 | 200510 | 12048.71 | 3.84% |
| 2025-11-24 | 6.17 | 5.95 | -0.14 | -2.30% | 5.85 | 6.19 | 238174 | 14230.75 | 4.57% |
| 2025-11-21 | 6.65 | 6.09 | -0.66 | -9.78% | 6.09 | 6.68 | 362109 | 22899.61 | 6.94% |
| 2025-11-20 | 6.83 | 6.75 | -0.04 | -0.59% | 6.70 | 6.97 | 212207 | 14497.09 | 4.07% |
| 2025-11-19 | 6.85 | 6.79 | -0.05 | -0.73% | 6.66 | 7.01 | 259388 | 17622.08 | 4.97% |
| 2025-11-18 | 7.06 | 6.84 | -0.21 | -2.98% | 6.76 | 7.25 | 277791 | 19221.93 | 5.33% |
| 2025-11-17 | 7.01 | 7.05 | 0.12 | 1.73% | 7.00 | 7.26 | 327920 | 23246.84 | 6.29% |
| 2025-11-14 | 7.07 | 6.93 | -0.17 | -2.39% | 6.91 | 7.21 | 382083 | 26802.06 | 7.33% |
| 2025-11-13 | 6.92 | 7.10 | 0.16 | 2.31% | 6.87 | 7.23 | 465095 | 32984.02 | 8.92% |
| 2025-11-12 | 7.00 | 6.94 | -0.15 | -2.12% | 6.83 | 7.04 | 485530 | 33572.87 | 9.31% |
| 2025-11-11 | 6.97 | 7.09 | 0.14 | 2.01% | 6.86 | 7.28 | 677651 | 47800.20 | 12.99% |
| 2025-11-10 | 6.79 | 6.95 | 0.17 | 2.51% | 6.73 | 7.17 | 873289 | 60894.03 | 16.74% |
| 2025-11-07 | 6.77 | 6.78 | -0.17 | -2.45% | 6.66 | 7.02 | 985202 | 67586.92 | 18.89% |
| 2025-11-06 | 6.34 | 6.95 | 0.59 | 9.28% | 6.33 | 7.00 | 1122276 | 76239.48 | 21.52% |
| 2025-11-05 | 6.18 | 6.36 | 0.13 | 2.09% | 6.16 | 6.41 | 273011 | 17290.75 | 5.23% |
| 2025-11-04 | 6.21 | 6.23 | 0.00 | 0.00% | 6.18 | 6.28 | 218338 | 13611.67 | 4.19% |
| 2025-11-03 | 6.17 | 6.23 | 0.06 | 0.97% | 6.10 | 6.25 | 246699 | 15306.71 | 4.73% |
| 2025-10-31 | 6.00 | 6.17 | 0.17 | 2.83% | 6.00 | 6.25 | 346161 | 21315.98 | 6.64% |
| 2025-10-30 | 6.01 | 6.00 | -0.08 | -1.32% | 5.97 | 6.08 | 224093 | 13492.77 | 4.30% |
| 2025-10-29 | 5.99 | 6.08 | 0.06 | 1.00% | 5.90 | 6.12 | 267752 | 16157.73 | 5.13% |
| 2025-10-28 | 6.01 | 6.02 | 0.01 | 0.17% | 5.94 | 6.04 | 171355 | 10296.59 | 3.29% |
| 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% |
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。
