| 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 | 4.15 | 4.15 | 0.00 | 0.00% | 4.13 | 4.18 | 189530 | 7878.95 | 0.53% |
| 2025-10-24 | 4.21 | 4.15 | -0.06 | -1.43% | 4.12 | 4.22 | 283538 | 11782.06 | 0.79% |
| 2025-10-23 | 4.17 | 4.21 | 0.05 | 1.20% | 4.13 | 4.22 | 201338 | 8414.22 | 0.56% |
| 2025-10-22 | 4.16 | 4.16 | -0.01 | -0.24% | 4.15 | 4.19 | 132615 | 5523.24 | 0.37% |
| 2025-10-21 | 4.13 | 4.17 | 0.04 | 0.97% | 4.11 | 4.18 | 164003 | 6815.35 | 0.46% |
| 2025-10-20 | 4.11 | 4.13 | 0.03 | 0.73% | 4.06 | 4.14 | 194293 | 7958.45 | 0.54% |
| 2025-10-17 | 4.15 | 4.10 | -0.05 | -1.20% | 4.09 | 4.19 | 216542 | 8960.44 | 0.60% |
| 2025-10-16 | 4.24 | 4.15 | -0.08 | -1.89% | 4.13 | 4.25 | 247230 | 10303.78 | 0.69% |
| 2025-10-15 | 4.21 | 4.23 | 0.01 | 0.24% | 4.19 | 4.25 | 171851 | 7258.87 | 0.48% |
| 2025-10-14 | 4.26 | 4.22 | -0.04 | -0.94% | 4.19 | 4.32 | 232590 | 9897.97 | 0.65% |
| 2025-10-13 | 4.23 | 4.26 | -0.09 | -2.07% | 4.19 | 4.28 | 273744 | 11569.79 | 0.76% |
| 2025-10-10 | 4.27 | 4.35 | 0.08 | 1.87% | 4.25 | 4.37 | 310498 | 13393.27 | 0.87% |
| 2025-10-09 | 4.22 | 4.27 | 0.07 | 1.67% | 4.17 | 4.28 | 263965 | 11176.97 | 0.74% |
| 2025-09-30 | 4.20 | 4.20 | -0.02 | -0.47% | 4.17 | 4.24 | 203817 | 8559.04 | 0.57% |
| 2025-09-29 | 4.16 | 4.22 | 0.08 | 1.93% | 4.09 | 4.27 | 296271 | 12416.54 | 0.83% |
| 2025-09-26 | 4.13 | 4.14 | 0.00 | 0.00% | 4.11 | 4.19 | 161032 | 6693.88 | 0.45% |
| 2025-09-25 | 4.18 | 4.14 | -0.04 | -0.96% | 4.12 | 4.20 | 169261 | 7038.14 | 0.47% |
| 2025-09-24 | 4.15 | 4.18 | 0.03 | 0.72% | 4.13 | 4.19 | 218149 | 9082.25 | 0.61% |
| 2025-09-23 | 4.21 | 4.15 | -0.07 | -1.66% | 4.09 | 4.22 | 256666 | 10616.60 | 0.72% |
| 2025-09-22 | 4.34 | 4.22 | -0.11 | -2.54% | 4.19 | 4.34 | 372960 | 15762.88 | 1.04% |
| 2025-09-19 | 4.34 | 4.33 | -0.01 | -0.23% | 4.30 | 4.36 | 178012 | 7704.46 | 0.50% |
| 2025-09-18 | 4.44 | 4.34 | -0.12 | -2.69% | 4.31 | 4.46 | 362320 | 15844.88 | 1.01% |
| 2025-09-17 | 4.46 | 4.46 | 0.02 | 0.45% | 4.40 | 4.50 | 297110 | 13234.38 | 0.83% |
| 2025-09-16 | 4.49 | 4.44 | -0.03 | -0.67% | 4.39 | 4.52 | 278156 | 12346.95 | 0.78% |
| 2025-09-15 | 4.54 | 4.47 | -0.09 | -1.97% | 4.44 | 4.57 | 307255 | 13770.35 | 0.86% |
| 2025-09-12 | 4.56 | 4.56 | 0.00 | 0.00% | 4.49 | 4.57 | 347557 | 15773.49 | 0.97% |
| 2025-09-11 | 4.49 | 4.56 | 0.11 | 2.47% | 4.45 | 4.60 | 471657 | 21318.71 | 1.32% |
| 2025-09-10 | 4.46 | 4.45 | -0.03 | -0.67% | 4.39 | 4.52 | 268927 | 11909.64 | 0.75% |
| 2025-09-09 | 4.54 | 4.48 | -0.04 | -0.88% | 4.43 | 4.55 | 292318 | 13117.35 | 0.81% |
| 2025-09-08 | 4.39 | 4.52 | 0.17 | 3.91% | 4.36 | 4.63 | 540384 | 24332.23 | 1.51% |
| 2025-09-05 | 4.36 | 4.35 | 0.02 | 0.46% | 4.32 | 4.39 | 276120 | 12014.90 | 0.77% |
| 2025-09-04 | 4.37 | 4.33 | -0.03 | -0.69% | 4.29 | 4.40 | 282877 | 12297.73 | 0.79% |
| 2025-09-03 | 4.44 | 4.36 | -0.08 | -1.80% | 4.35 | 4.47 | 237538 | 10447.08 | 0.66% |
| 2025-09-02 | 4.48 | 4.44 | -0.04 | -0.89% | 4.38 | 4.49 | 357148 | 15815.78 | 1.00% |
| 2025-09-01 | 4.47 | 4.48 | -0.03 | -0.67% | 4.44 | 4.53 | 328432 | 14731.11 | 0.92% |
| 2025-08-29 | 4.62 | 4.51 | -0.11 | -2.38% | 4.49 | 4.62 | 473862 | 21534.76 | 1.32% |
| 2025-08-28 | 4.57 | 4.62 | -0.02 | -0.43% | 4.47 | 4.66 | 815697 | 37328.84 | 2.27% |
| 2025-08-27 | 4.51 | 4.64 | 0.06 | 1.31% | 4.47 | 4.84 | 1437851 | 67354.98 | 4.01% |
| 2025-08-26 | 4.30 | 4.58 | 0.28 | 6.51% | 4.27 | 4.73 | 1646071 | 76261.53 | 4.59% |
| 2025-08-25 | 4.24 | 4.30 | 0.06 | 1.42% | 4.24 | 4.33 | 425331 | 18254.13 | 1.19% |
| 2025-08-22 | 4.22 | 4.24 | 0.03 | 0.71% | 4.18 | 4.25 | 309695 | 13051.25 | 0.86% |
| 2025-08-21 | 4.18 | 4.21 | 0.03 | 0.72% | 4.15 | 4.22 | 337992 | 14147.12 | 0.94% |
| 2025-08-20 | 4.05 | 4.18 | 0.13 | 3.21% | 4.03 | 4.25 | 689450 | 28737.56 | 1.92% |
| 2025-08-19 | 4.06 | 4.05 | -0.01 | -0.25% | 4.04 | 4.07 | 183209 | 7425.32 | 0.51% |
| 2025-08-18 | 4.03 | 4.06 | 0.03 | 0.74% | 4.02 | 4.07 | 302254 | 12248.04 | 0.84% |
| 2025-08-15 | 3.98 | 4.03 | 0.04 | 1.00% | 3.97 | 4.04 | 214673 | 8630.62 | 0.60% |
| 2025-08-14 | 4.05 | 3.99 | -0.06 | -1.48% | 3.98 | 4.06 | 273560 | 10984.48 | 0.76% |
| 2025-08-13 | 4.05 | 4.05 | 0.01 | 0.25% | 4.02 | 4.05 | 184951 | 7473.18 | 0.52% |
| 2025-08-12 | 4.05 | 4.04 | -0.01 | -0.25% | 4.02 | 4.06 | 170601 | 6889.65 | 0.48% |
| 2025-08-11 | 4.03 | 4.05 | 0.02 | 0.50% | 4.01 | 4.06 | 223564 | 9041.24 | 0.62% |
| 2025-08-08 | 4.00 | 4.03 | 0.02 | 0.50% | 3.99 | 4.04 | 183668 | 7382.66 | 0.51% |
| 2025-08-07 | 4.03 | 4.01 | -0.03 | -0.74% | 4.00 | 4.04 | 208142 | 8361.37 | 0.58% |
| 2025-08-06 | 4.02 | 4.04 | 0.02 | 0.50% | 3.99 | 4.06 | 315010 | 12668.95 | 0.88% |
| 2025-08-05 | 4.01 | 4.02 | 0.02 | 0.50% | 3.99 | 4.03 | 245197 | 9828.48 | 0.68% |
| 2025-08-04 | 3.99 | 4.00 | 0.00 | 0.00% | 3.95 | 4.02 | 312207 | 12432.16 | 0.87% |
| 2025-08-01 | 4.05 | 4.00 | -0.06 | -1.48% | 4.00 | 4.07 | 410958 | 16529.32 | 1.15% |
| 2025-07-31 | 4.19 | 4.06 | -0.13 | -3.10% | 4.05 | 4.23 | 837842 | 34294.95 | 2.34% |
| 2025-07-30 | 4.55 | 4.19 | -0.06 | -1.41% | 4.18 | 4.55 | 1964401 | 85541.95 | 5.48% |
| 2025-07-29 | 4.24 | 4.25 | 0.39 | 10.10% | 4.21 | 4.25 | 706073 | 29991.52 | 1.97% |
| 2025-07-15 | 3.91 | 3.86 | -0.06 | -1.53% | 3.84 | 3.93 | 265381 | 10259.35 | 0.74% |
| 2025-07-14 | 3.92 | 3.92 | -0.05 | -1.26% | 3.89 | 3.95 | 368720 | 14442.89 | 1.03% |
| 2025-07-11 | 3.94 | 3.97 | 0.03 | 0.76% | 3.92 | 3.98 | 253730 | 10024.86 | 0.71% |
| 2025-07-10 | 3.87 | 3.94 | 0.07 | 1.81% | 3.86 | 3.95 | 359144 | 14089.83 | 1.00% |
| 2025-07-09 | 3.89 | 3.87 | -0.02 | -0.51% | 3.86 | 3.91 | 196946 | 7652.70 | 0.55% |
| 2025-07-08 | 3.88 | 3.89 | 0.01 | 0.26% | 3.85 | 3.90 | 220830 | 8564.93 | 0.62% |
| 2025-07-07 | 3.86 | 3.88 | 0.02 | 0.52% | 3.85 | 3.89 | 129889 | 5031.72 | 0.36% |
| 2025-07-04 | 3.88 | 3.86 | -0.02 | -0.52% | 3.85 | 3.89 | 170793 | 6612.98 | 0.48% |
| 2025-07-03 | 3.91 | 3.88 | -0.03 | -0.77% | 3.86 | 3.91 | 180868 | 7017.85 | 0.50% |
| 2025-07-02 | 3.86 | 3.91 | 0.05 | 1.30% | 3.84 | 3.91 | 262398 | 10182.79 | 0.73% |
| 2025-07-01 | 3.83 | 3.86 | 0.03 | 0.78% | 3.81 | 3.86 | 205320 | 7882.35 | 0.57% |
| 2025-06-30 | 3.83 | 3.83 | 0.01 | 0.26% | 3.81 | 3.84 | 136026 | 5201.89 | 0.38% |
| 2025-06-27 | 3.82 | 3.82 | 0.01 | 0.26% | 3.81 | 3.86 | 196381 | 7530.50 | 0.55% |
| 2025-06-26 | 3.83 | 3.81 | -0.04 | -1.04% | 3.80 | 3.85 | 216146 | 8275.89 | 0.60% |
| 2025-06-25 | 3.83 | 3.85 | 0.01 | 0.26% | 3.80 | 3.88 | 305858 | 11736.84 | 0.85% |
| 2025-06-24 | 3.78 | 3.84 | -0.01 | -0.26% | 3.73 | 3.85 | 525259 | 19938.90 | 1.46% |
| 2025-06-23 | 3.67 | 3.85 | 0.18 | 4.90% | 3.63 | 4.04 | 834168 | 32268.50 | 2.33% |
| 2025-06-20 | 3.66 | 3.67 | 0.01 | 0.27% | 3.66 | 3.70 | 143595 | 5292.14 | 0.40% |
| 2025-06-19 | 3.71 | 3.66 | -0.05 | -1.35% | 3.65 | 3.71 | 212844 | 7813.46 | 0.59% |
| 2025-06-18 | 3.73 | 3.71 | -0.03 | -0.80% | 3.69 | 3.74 | 133850 | 4965.37 | 0.37% |
| 2025-06-17 | 3.72 | 3.74 | 0.02 | 0.54% | 3.70 | 3.74 | 159596 | 5941.21 | 0.44% |
中化国际(600500)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。
