| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 4.31 | 4.42 | 0.06 | 1.38% | 4.27 | 4.55 | 467832 | 20750.67 | 1.30% |
| 2026-02-05 | 4.46 | 4.36 | -0.11 | -2.46% | 4.32 | 4.50 | 443500 | 19436.65 | 1.24% |
| 2026-02-04 | 4.44 | 4.47 | 0.03 | 0.68% | 4.37 | 4.49 | 453224 | 20134.41 | 1.26% |
| 2026-02-03 | 4.39 | 4.44 | 0.08 | 1.83% | 4.32 | 4.48 | 446772 | 19704.73 | 1.25% |
| 2026-02-02 | 4.60 | 4.36 | -0.31 | -6.64% | 4.35 | 4.64 | 853077 | 38030.94 | 2.38% |
| 2026-01-30 | 4.54 | 4.67 | 0.08 | 1.74% | 4.49 | 4.72 | 855305 | 39411.72 | 2.38% |
| 2026-01-29 | 4.56 | 4.59 | 0.03 | 0.66% | 4.51 | 4.65 | 666356 | 30552.12 | 1.86% |
| 2026-01-28 | 4.43 | 4.56 | 0.14 | 3.17% | 4.41 | 4.63 | 710305 | 32327.82 | 1.98% |
| 2026-01-27 | 4.40 | 4.42 | -0.07 | -1.56% | 4.35 | 4.52 | 474351 | 20926.05 | 1.32% |
| 2026-01-26 | 4.44 | 4.49 | 0.04 | 0.90% | 4.42 | 4.54 | 537647 | 24062.14 | 1.50% |
| 2026-01-23 | 4.35 | 4.45 | 0.12 | 2.77% | 4.32 | 4.48 | 633945 | 28021.71 | 1.77% |
| 2026-01-22 | 4.26 | 4.33 | 0.07 | 1.64% | 4.21 | 4.38 | 546131 | 23569.06 | 1.52% |
| 2026-01-21 | 4.25 | 4.26 | 0.02 | 0.47% | 4.18 | 4.39 | 626968 | 26680.22 | 1.75% |
| 2026-01-20 | 4.05 | 4.24 | 0.18 | 4.43% | 4.04 | 4.24 | 620733 | 25836.20 | 1.73% |
| 2026-01-19 | 3.95 | 4.06 | 0.10 | 2.53% | 3.93 | 4.06 | 282896 | 11366.47 | 0.79% |
| 2026-01-16 | 4.04 | 3.96 | -0.08 | -1.98% | 3.95 | 4.05 | 223937 | 8929.83 | 0.62% |
| 2026-01-15 | 4.02 | 4.04 | 0.00 | 0.00% | 3.99 | 4.07 | 247193 | 9973.56 | 0.69% |
| 2026-01-14 | 4.05 | 4.04 | 0.00 | 0.00% | 4.01 | 4.09 | 338602 | 13721.32 | 0.94% |
| 2026-01-13 | 4.09 | 4.04 | -0.04 | -0.98% | 4.03 | 4.13 | 314434 | 12818.04 | 0.88% |
| 2026-01-12 | 4.09 | 4.08 | 0.00 | 0.00% | 4.05 | 4.10 | 276272 | 11258.93 | 0.77% |
| 2026-01-09 | 4.12 | 4.08 | -0.01 | -0.24% | 4.04 | 4.13 | 265110 | 10825.23 | 0.74% |
| 2026-01-08 | 4.05 | 4.09 | 0.04 | 0.99% | 4.02 | 4.12 | 252694 | 10304.81 | 0.70% |
| 2026-01-07 | 4.05 | 4.05 | 0.00 | 0.00% | 4.00 | 4.13 | 343024 | 13914.75 | 0.96% |
| 2026-01-06 | 3.92 | 4.05 | 0.13 | 3.32% | 3.91 | 4.05 | 423138 | 16947.89 | 1.18% |
| 2026-01-05 | 3.93 | 3.92 | 0.00 | 0.00% | 3.89 | 3.94 | 193834 | 7572.93 | 0.54% |
| 2025-12-31 | 3.95 | 3.92 | -0.03 | -0.76% | 3.88 | 3.96 | 141705 | 5542.84 | 0.39% |
| 2025-12-30 | 3.95 | 3.95 | -0.01 | -0.25% | 3.91 | 3.99 | 179537 | 7096.44 | 0.50% |
| 2025-12-29 | 3.95 | 3.96 | 0.01 | 0.25% | 3.92 | 3.97 | 123741 | 4890.71 | 0.34% |
| 2025-12-26 | 3.96 | 3.95 | -0.01 | -0.25% | 3.94 | 3.99 | 149258 | 5911.88 | 0.42% |
| 2025-12-25 | 3.94 | 3.96 | 0.03 | 0.76% | 3.92 | 3.97 | 154607 | 6111.81 | 0.43% |
| 2025-12-24 | 3.89 | 3.93 | 0.05 | 1.29% | 3.88 | 3.95 | 149895 | 5878.57 | 0.42% |
| 2025-12-23 | 3.92 | 3.88 | -0.03 | -0.77% | 3.87 | 3.92 | 125949 | 4900.81 | 0.35% |
| 2025-12-22 | 3.88 | 3.91 | 0.03 | 0.77% | 3.88 | 3.91 | 154693 | 6032.13 | 0.43% |
| 2025-12-19 | 3.84 | 3.88 | 0.04 | 1.04% | 3.84 | 3.90 | 153262 | 5937.44 | 0.43% |
| 2025-12-18 | 3.83 | 3.84 | 0.00 | 0.00% | 3.82 | 3.89 | 140003 | 5407.22 | 0.39% |
| 2025-12-17 | 3.77 | 3.84 | 0.05 | 1.32% | 3.76 | 3.84 | 182849 | 6945.99 | 0.51% |
| 2025-12-16 | 3.83 | 3.79 | -0.04 | -1.04% | 3.77 | 3.83 | 145439 | 5516.34 | 0.41% |
| 2025-12-15 | 3.82 | 3.83 | -0.01 | -0.26% | 3.80 | 3.87 | 142689 | 5478.72 | 0.40% |
| 2025-12-12 | 3.78 | 3.84 | 0.06 | 1.59% | 3.75 | 3.84 | 286791 | 10882.72 | 0.80% |
| 2025-12-11 | 3.83 | 3.78 | -0.05 | -1.31% | 3.77 | 3.84 | 212633 | 8080.46 | 0.59% |
| 2025-12-10 | 3.85 | 3.83 | -0.02 | -0.52% | 3.81 | 3.85 | 237845 | 9104.15 | 0.66% |
| 2025-12-09 | 3.92 | 3.85 | -0.09 | -2.28% | 3.85 | 3.94 | 240234 | 9323.26 | 0.67% |
| 2025-12-08 | 3.97 | 3.94 | -0.02 | -0.51% | 3.93 | 3.99 | 200244 | 7927.58 | 0.56% |
| 2025-12-05 | 3.88 | 3.96 | 0.06 | 1.54% | 3.88 | 3.97 | 209659 | 8217.98 | 0.58% |
| 2025-12-04 | 3.94 | 3.90 | -0.05 | -1.27% | 3.88 | 3.95 | 243121 | 9494.85 | 0.68% |
| 2025-12-03 | 3.98 | 3.95 | -0.03 | -0.75% | 3.94 | 3.99 | 206809 | 8190.08 | 0.58% |
| 2025-12-02 | 4.00 | 3.98 | -0.03 | -0.75% | 3.96 | 4.01 | 148118 | 5889.51 | 0.41% |
| 2025-12-01 | 3.99 | 4.01 | 0.02 | 0.50% | 3.97 | 4.02 | 187850 | 7500.61 | 0.52% |
| 2025-11-28 | 3.95 | 3.99 | 0.03 | 0.76% | 3.95 | 4.00 | 181703 | 7226.71 | 0.51% |
| 2025-11-27 | 3.96 | 3.96 | -0.01 | -0.25% | 3.95 | 3.99 | 232280 | 9212.04 | 0.65% |
| 2025-11-26 | 3.97 | 3.97 | 0.00 | 0.00% | 3.96 | 4.00 | 186983 | 7435.49 | 0.52% |
| 2025-11-25 | 4.01 | 3.97 | -0.02 | -0.50% | 3.96 | 4.01 | 295274 | 11758.62 | 0.82% |
| 2025-11-24 | 4.01 | 3.99 | -0.03 | -0.75% | 3.96 | 4.03 | 298843 | 11944.51 | 0.83% |
| 2025-11-21 | 4.21 | 4.02 | -0.21 | -4.96% | 4.00 | 4.22 | 580104 | 23663.67 | 1.62% |
| 2025-11-20 | 4.30 | 4.23 | -0.05 | -1.17% | 4.22 | 4.33 | 206643 | 8827.94 | 0.58% |
| 2025-11-19 | 4.27 | 4.28 | -0.02 | -0.47% | 4.21 | 4.34 | 272021 | 11634.36 | 0.76% |
| 2025-11-18 | 4.37 | 4.30 | -0.10 | -2.27% | 4.26 | 4.41 | 299665 | 12897.57 | 0.84% |
| 2025-11-17 | 4.42 | 4.40 | -0.01 | -0.23% | 4.35 | 4.44 | 228558 | 10025.35 | 0.64% |
| 2025-11-14 | 4.46 | 4.41 | -0.06 | -1.34% | 4.41 | 4.52 | 307091 | 13661.00 | 0.86% |
| 2025-11-13 | 4.40 | 4.47 | 0.08 | 1.82% | 4.38 | 4.50 | 385986 | 17210.90 | 1.08% |
| 2025-11-12 | 4.42 | 4.39 | -0.03 | -0.68% | 4.36 | 4.43 | 245768 | 10765.09 | 0.69% |
| 2025-11-11 | 4.41 | 4.42 | 0.01 | 0.23% | 4.37 | 4.44 | 265836 | 11722.46 | 0.74% |
| 2025-11-10 | 4.34 | 4.41 | 0.07 | 1.61% | 4.34 | 4.46 | 517411 | 22841.88 | 1.44% |
| 2025-11-07 | 4.20 | 4.34 | 0.12 | 2.84% | 4.20 | 4.40 | 582544 | 25201.89 | 1.62% |
| 2025-11-06 | 4.19 | 4.22 | 0.03 | 0.72% | 4.19 | 4.24 | 199627 | 8426.01 | 0.56% |
| 2025-11-05 | 4.16 | 4.19 | 0.02 | 0.48% | 4.15 | 4.22 | 155586 | 6508.45 | 0.43% |
| 2025-11-04 | 4.21 | 4.17 | -0.06 | -1.42% | 4.15 | 4.23 | 205834 | 8628.66 | 0.57% |
| 2025-11-03 | 4.19 | 4.23 | 0.05 | 1.20% | 4.13 | 4.25 | 341742 | 14339.17 | 0.95% |
| 2025-10-31 | 4.10 | 4.18 | 0.04 | 0.97% | 4.10 | 4.23 | 351367 | 14700.67 | 0.98% |
| 2025-10-30 | 4.16 | 4.14 | -0.02 | -0.48% | 4.12 | 4.18 | 230327 | 9573.53 | 0.64% |
| 2025-10-29 | 4.12 | 4.16 | 0.04 | 0.97% | 4.09 | 4.16 | 196111 | 8078.00 | 0.55% |
| 2025-10-28 | 4.14 | 4.12 | -0.03 | -0.72% | 4.11 | 4.16 | 153387 | 6345.21 | 0.43% |
| 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% |
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。
