| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-27 | 6.19 | 6.18 | 0.03 | 0.49% | 6.13 | 6.22 | 195074 | 12045.49 | 3.74% |
| 2025-06-26 | 6.22 | 6.15 | -0.08 | -1.28% | 6.14 | 6.27 | 258351 | 16005.22 | 4.95% |
| 2025-06-25 | 6.26 | 6.23 | -0.02 | -0.32% | 6.17 | 6.33 | 292559 | 18232.33 | 5.61% |
| 2025-06-24 | 6.25 | 6.25 | -0.01 | -0.16% | 6.12 | 6.28 | 446449 | 27736.35 | 8.56% |
| 2025-06-23 | 5.85 | 6.26 | 0.37 | 6.28% | 5.83 | 6.48 | 690882 | 43548.43 | 13.25% |
| 2025-06-20 | 5.79 | 5.89 | 0.08 | 1.38% | 5.74 | 6.05 | 205746 | 12122.15 | 3.94% |
| 2025-06-19 | 6.01 | 5.81 | -0.23 | -3.81% | 5.73 | 6.03 | 290547 | 17050.71 | 5.57% |
| 2025-06-18 | 6.25 | 6.04 | -0.26 | -4.13% | 6.04 | 6.29 | 338509 | 20657.43 | 6.49% |
| 2025-06-17 | 6.21 | 6.30 | 0.10 | 1.61% | 6.16 | 6.39 | 338361 | 21306.57 | 6.49% |
| 2025-06-16 | 6.19 | 6.20 | -0.05 | -0.80% | 6.16 | 6.34 | 350731 | 21867.09 | 6.72% |
| 2025-06-13 | 6.11 | 6.25 | 0.11 | 1.79% | 6.02 | 6.35 | 513694 | 31997.39 | 9.85% |
| 2025-06-12 | 6.11 | 6.14 | 0.00 | 0.00% | 6.00 | 6.22 | 301455 | 18327.21 | 5.78% |
| 2025-06-11 | 5.98 | 6.14 | 0.15 | 2.50% | 5.97 | 6.18 | 400304 | 24483.37 | 7.67% |
| 2025-06-10 | 5.98 | 5.99 | 0.01 | 0.17% | 5.89 | 6.13 | 280839 | 16876.41 | 5.38% |
| 2025-06-09 | 5.91 | 5.98 | 0.03 | 0.50% | 5.91 | 5.99 | 173090 | 10304.70 | 3.32% |
| 2025-06-06 | 5.99 | 5.95 | 0.02 | 0.34% | 5.91 | 6.07 | 206645 | 12367.69 | 3.96% |
| 2025-06-05 | 5.99 | 5.93 | -0.04 | -0.67% | 5.91 | 6.13 | 292182 | 17556.70 | 5.60% |
| 2025-06-04 | 5.93 | 5.97 | 0.03 | 0.51% | 5.87 | 5.98 | 167789 | 9931.97 | 3.22% |
| 2025-06-03 | 5.80 | 5.94 | 0.14 | 2.41% | 5.72 | 6.02 | 261645 | 15471.87 | 5.02% |
| 2025-05-30 | 6.01 | 5.80 | -0.21 | -3.49% | 5.78 | 6.02 | 226663 | 13225.42 | 4.35% |
| 2025-05-29 | 5.87 | 6.01 | 0.14 | 2.39% | 5.76 | 6.05 | 324593 | 19196.47 | 6.22% |
| 2025-05-28 | 5.99 | 5.87 | -0.18 | -2.98% | 5.85 | 6.15 | 299526 | 17817.92 | 5.74% |
| 2025-05-27 | 5.83 | 6.05 | 0.21 | 3.60% | 5.74 | 6.08 | 436926 | 25838.63 | 8.38% |
| 2025-05-26 | 5.78 | 5.84 | 0.04 | 0.69% | 5.70 | 5.89 | 216028 | 12546.50 | 4.14% |
| 2025-05-23 | 5.91 | 5.80 | -0.15 | -2.52% | 5.79 | 5.99 | 323935 | 19038.08 | 6.21% |
| 2025-05-22 | 6.15 | 5.95 | -0.32 | -5.10% | 5.87 | 6.20 | 500633 | 29886.46 | 9.60% |
| 2025-05-21 | 5.96 | 6.27 | 0.19 | 3.13% | 5.96 | 6.66 | 704483 | 44108.77 | 13.51% |
| 2025-05-20 | 6.03 | 6.08 | 0.05 | 0.83% | 5.98 | 6.36 | 591687 | 36378.43 | 11.34% |
| 2025-05-19 | 5.86 | 6.03 | 0.12 | 2.03% | 5.81 | 6.14 | 579876 | 34870.09 | 11.12% |
| 2025-05-16 | 5.83 | 5.91 | -0.22 | -3.59% | 5.76 | 5.99 | 774956 | 45674.46 | 14.86% |
| 2025-05-15 | 5.69 | 6.13 | 0.46 | 8.11% | 5.69 | 6.24 | 1120147 | 69010.28 | 21.48% |
| 2025-05-14 | 5.50 | 5.67 | 0.17 | 3.09% | 5.42 | 5.83 | 573384 | 32434.94 | 10.99% |
| 2025-05-13 | 5.44 | 5.50 | 0.13 | 2.42% | 5.30 | 5.59 | 437445 | 23871.38 | 8.39% |
| 2025-05-12 | 5.41 | 5.37 | 0.01 | 0.19% | 5.34 | 5.45 | 186509 | 10025.81 | 3.58% |
| 2025-05-09 | 5.57 | 5.36 | -0.18 | -3.25% | 5.36 | 5.63 | 244394 | 13264.09 | 4.69% |
| 2025-05-08 | 5.48 | 5.54 | -0.07 | -1.25% | 5.38 | 5.59 | 442124 | 24358.99 | 8.48% |
| 2025-05-07 | 5.28 | 5.61 | 0.40 | 7.68% | 5.24 | 5.73 | 656117 | 36178.82 | 12.58% |
| 2025-05-06 | 5.07 | 5.21 | 0.17 | 3.37% | 5.07 | 5.24 | 256253 | 13315.20 | 4.91% |
| 2025-04-30 | 5.24 | 5.04 | -0.34 | -6.32% | 5.04 | 5.27 | 370584 | 18954.78 | 7.10% |
| 2025-04-29 | 5.30 | 5.38 | 0.03 | 0.56% | 5.30 | 5.45 | 141240 | 7624.33 | 2.71% |
| 2025-04-28 | 5.56 | 5.35 | -0.20 | -3.60% | 5.31 | 5.56 | 193964 | 10431.60 | 3.72% |
| 2025-04-25 | 5.61 | 5.55 | -0.05 | -0.89% | 5.55 | 5.64 | 168846 | 9437.83 | 3.24% |
| 2025-04-24 | 5.60 | 5.60 | -0.02 | -0.36% | 5.55 | 5.67 | 189347 | 10621.17 | 3.63% |
| 2025-04-23 | 5.57 | 5.62 | 0.01 | 0.18% | 5.55 | 5.64 | 211335 | 11822.05 | 4.05% |
| 2025-04-22 | 5.55 | 5.61 | 0.10 | 1.81% | 5.46 | 5.65 | 251222 | 13964.93 | 4.82% |
| 2025-04-21 | 5.42 | 5.51 | 0.10 | 1.85% | 5.30 | 5.51 | 186860 | 10192.57 | 3.58% |
| 2025-04-18 | 5.47 | 5.41 | -0.05 | -0.92% | 5.38 | 5.48 | 151165 | 8204.71 | 2.90% |
| 2025-04-17 | 5.29 | 5.46 | 0.11 | 2.06% | 5.27 | 5.56 | 256705 | 14029.52 | 4.92% |
| 2025-04-16 | 5.46 | 5.35 | -0.17 | -3.08% | 5.27 | 5.52 | 251667 | 13526.42 | 4.82% |
| 2025-04-15 | 5.59 | 5.52 | -0.02 | -0.36% | 5.47 | 5.63 | 278393 | 15441.67 | 5.34% |
| 2025-04-14 | 5.42 | 5.54 | 0.19 | 3.55% | 5.42 | 5.59 | 338063 | 18610.17 | 6.48% |
| 2025-04-11 | 5.30 | 5.35 | -0.03 | -0.56% | 5.28 | 5.44 | 265088 | 14233.45 | 5.08% |
| 2025-04-10 | 5.36 | 5.38 | 0.04 | 0.75% | 5.34 | 5.52 | 452557 | 24580.45 | 8.68% |
| 2025-04-09 | 5.20 | 5.34 | -0.04 | -0.74% | 4.84 | 5.49 | 528755 | 27162.90 | 10.14% |
| 2025-04-08 | 5.00 | 5.38 | 0.21 | 4.06% | 4.94 | 5.39 | 544656 | 28164.85 | 10.44% |
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。
