| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 3.83 | 3.75 | -0.10 | -2.60% | 3.73 | 3.85 | 282759 | 10680.79 | 0.79% |
| 2025-03-28 | 4.00 | 3.85 | -0.15 | -3.75% | 3.85 | 4.00 | 334814 | 13062.14 | 0.93% |
| 2025-03-27 | 3.96 | 4.00 | 0.03 | 0.76% | 3.90 | 4.05 | 378905 | 15109.50 | 1.06% |
| 2025-03-26 | 3.90 | 3.97 | 0.04 | 1.02% | 3.89 | 4.09 | 458281 | 18295.01 | 1.28% |
| 2025-03-25 | 3.81 | 3.93 | 0.12 | 3.15% | 3.79 | 3.93 | 354207 | 13741.84 | 0.99% |
| 2025-03-24 | 3.85 | 3.81 | -0.05 | -1.30% | 3.77 | 3.87 | 188762 | 7194.18 | 0.53% |
| 2025-03-21 | 3.84 | 3.86 | 0.02 | 0.52% | 3.83 | 3.90 | 256274 | 9912.19 | 0.71% |
| 2025-03-20 | 3.83 | 3.84 | 0.01 | 0.26% | 3.82 | 3.86 | 161271 | 6199.24 | 0.45% |
| 2025-03-19 | 3.88 | 3.83 | -0.05 | -1.29% | 3.82 | 3.88 | 174191 | 6702.52 | 0.49% |
| 2025-03-18 | 3.87 | 3.88 | 0.02 | 0.52% | 3.85 | 3.89 | 180253 | 6988.10 | 0.50% |
| 2025-03-17 | 3.86 | 3.86 | 0.00 | 0.00% | 3.85 | 3.88 | 174014 | 6723.58 | 0.49% |
| 2025-03-14 | 3.81 | 3.86 | 0.05 | 1.31% | 3.79 | 3.86 | 197831 | 7581.21 | 0.55% |
| 2025-03-13 | 3.79 | 3.81 | 0.01 | 0.26% | 3.76 | 3.81 | 209444 | 7932.79 | 0.58% |
| 2025-03-12 | 3.80 | 3.80 | 0.01 | 0.26% | 3.77 | 3.82 | 163507 | 6200.32 | 0.46% |
| 2025-03-11 | 3.72 | 3.79 | 0.05 | 1.34% | 3.71 | 3.79 | 202634 | 7615.87 | 0.56% |
| 2025-03-10 | 3.74 | 3.74 | 0.00 | 0.00% | 3.73 | 3.79 | 152436 | 5723.54 | 0.43% |
| 2025-03-07 | 3.74 | 3.74 | -0.01 | -0.27% | 3.72 | 3.79 | 174773 | 6560.75 | 0.49% |
| 2025-03-06 | 3.72 | 3.75 | 0.03 | 0.81% | 3.70 | 3.76 | 199326 | 7438.97 | 0.56% |
| 2025-03-05 | 3.74 | 3.72 | -0.02 | -0.53% | 3.68 | 3.74 | 202506 | 7497.39 | 0.56% |
| 2025-03-04 | 3.75 | 3.74 | -0.02 | -0.53% | 3.71 | 3.76 | 198559 | 7397.59 | 0.55% |
| 2025-03-03 | 3.76 | 3.76 | 0.00 | 0.00% | 3.75 | 3.81 | 225462 | 8519.84 | 0.63% |
| 2025-02-28 | 3.80 | 3.76 | -0.05 | -1.31% | 3.75 | 3.83 | 187315 | 7096.89 | 0.52% |
| 2025-02-27 | 3.82 | 3.81 | -0.01 | -0.26% | 3.77 | 3.86 | 208127 | 7931.85 | 0.58% |
| 2025-02-26 | 3.76 | 3.82 | 0.06 | 1.60% | 3.75 | 3.82 | 214716 | 8142.85 | 0.60% |
| 2025-02-25 | 3.79 | 3.76 | -0.05 | -1.31% | 3.75 | 3.80 | 187373 | 7067.43 | 0.52% |
| 2025-02-24 | 3.81 | 3.81 | 0.00 | 0.00% | 3.79 | 3.84 | 228208 | 8705.07 | 0.64% |
| 2025-02-21 | 3.80 | 3.81 | 0.01 | 0.26% | 3.77 | 3.82 | 184090 | 6994.81 | 0.51% |
| 2025-02-20 | 3.85 | 3.80 | -0.06 | -1.55% | 3.79 | 3.85 | 189144 | 7196.21 | 0.53% |
| 2025-02-19 | 3.80 | 3.86 | 0.07 | 1.85% | 3.79 | 3.86 | 165320 | 6319.07 | 0.46% |
| 2025-02-18 | 3.87 | 3.79 | -0.07 | -1.81% | 3.79 | 3.87 | 173863 | 6661.34 | 0.48% |
| 2025-02-17 | 3.88 | 3.86 | -0.02 | -0.52% | 3.83 | 3.89 | 171245 | 6606.52 | 0.48% |
| 2025-02-14 | 3.86 | 3.88 | 0.02 | 0.52% | 3.84 | 3.89 | 154433 | 5979.33 | 0.43% |
| 2025-02-13 | 3.89 | 3.86 | -0.03 | -0.77% | 3.86 | 3.91 | 164564 | 6395.29 | 0.46% |
| 2025-02-12 | 3.86 | 3.89 | 0.03 | 0.78% | 3.84 | 3.89 | 183656 | 7118.42 | 0.51% |
| 2025-02-11 | 3.88 | 3.86 | -0.02 | -0.52% | 3.82 | 3.88 | 175397 | 6744.98 | 0.49% |
| 2025-02-10 | 3.84 | 3.88 | 0.04 | 1.04% | 3.84 | 3.90 | 229189 | 8872.67 | 0.64% |
| 2025-02-07 | 3.78 | 3.84 | 0.04 | 1.05% | 3.77 | 3.86 | 288013 | 11021.64 | 0.80% |
| 2025-02-06 | 3.76 | 3.80 | 0.04 | 1.06% | 3.71 | 3.80 | 192152 | 7230.11 | 0.54% |
| 2025-02-05 | 3.78 | 3.76 | 0.01 | 0.27% | 3.73 | 3.80 | 160458 | 6045.04 | 0.45% |
| 2025-01-27 | 3.76 | 3.75 | 0.00 | 0.00% | 3.75 | 3.84 | 236404 | 8960.16 | 0.66% |
| 2025-01-24 | 3.75 | 3.75 | 0.00 | 0.00% | 3.72 | 3.77 | 211923 | 7936.73 | 0.59% |
| 2025-01-23 | 3.77 | 3.75 | 0.00 | 0.00% | 3.74 | 3.83 | 166949 | 6328.07 | 0.47% |
| 2025-01-22 | 3.76 | 3.75 | -0.02 | -0.53% | 3.73 | 3.79 | 172536 | 6476.89 | 0.48% |
| 2025-01-21 | 3.78 | 3.77 | 0.01 | 0.27% | 3.74 | 3.81 | 146746 | 5531.92 | 0.41% |
| 2025-01-20 | 3.82 | 3.76 | -0.10 | -2.59% | 3.73 | 3.87 | 310295 | 11698.40 | 0.87% |
| 2025-01-17 | 3.84 | 3.86 | 0.00 | 0.00% | 3.81 | 3.88 | 142763 | 5500.06 | 0.40% |
| 2025-01-16 | 3.83 | 3.86 | 0.05 | 1.31% | 3.83 | 3.91 | 163926 | 6345.06 | 0.46% |
| 2025-01-15 | 3.85 | 3.81 | -0.04 | -1.04% | 3.78 | 3.85 | 192395 | 7326.12 | 0.54% |
| 2025-01-14 | 3.76 | 3.85 | 0.08 | 2.12% | 3.75 | 3.86 | 217506 | 8288.31 | 0.61% |
| 2025-01-13 | 3.72 | 3.77 | 0.03 | 0.80% | 3.70 | 3.78 | 149449 | 5589.23 | 0.42% |
| 2025-01-10 | 3.81 | 3.74 | -0.06 | -1.58% | 3.72 | 3.84 | 150218 | 5671.72 | 0.42% |
| 2025-01-09 | 3.82 | 3.80 | -0.04 | -1.04% | 3.79 | 3.83 | 134668 | 5132.68 | 0.38% |
| 2025-01-08 | 3.89 | 3.84 | -0.05 | -1.29% | 3.76 | 3.90 | 200785 | 7671.45 | 0.56% |
| 2025-01-07 | 3.90 | 3.89 | -0.02 | -0.51% | 3.83 | 3.91 | 132223 | 5116.66 | 0.37% |
| 2025-01-06 | 3.88 | 3.91 | 0.04 | 1.03% | 3.84 | 3.91 | 166007 | 6445.11 | 0.46% |
| 2025-01-03 | 3.94 | 3.87 | -0.06 | -1.53% | 3.85 | 3.97 | 216979 | 8487.78 | 0.60% |
| 2025-01-02 | 4.02 | 3.93 | -0.09 | -2.24% | 3.90 | 4.05 | 269849 | 10741.93 | 0.75% |
| 2024-12-31 | 4.10 | 4.02 | -0.07 | -1.71% | 4.01 | 4.12 | 203693 | 8258.24 | 0.57% |
| 2024-12-30 | 4.15 | 4.09 | -0.06 | -1.45% | 4.07 | 4.16 | 153705 | 6301.51 | 0.43% |
| 2024-12-27 | 4.09 | 4.15 | 0.06 | 1.47% | 4.07 | 4.18 | 177212 | 7342.37 | 0.49% |
| 2024-12-26 | 4.09 | 4.09 | 0.00 | 0.00% | 4.07 | 4.11 | 126585 | 5171.23 | 0.35% |
| 2024-12-25 | 4.13 | 4.09 | -0.04 | -0.97% | 4.03 | 4.13 | 182174 | 7417.10 | 0.51% |
| 2024-12-24 | 4.10 | 4.13 | 0.04 | 0.98% | 4.08 | 4.14 | 159987 | 6578.34 | 0.45% |
| 2024-12-23 | 4.20 | 4.09 | -0.11 | -2.62% | 4.09 | 4.21 | 297980 | 12327.43 | 0.83% |
| 2024-12-20 | 4.31 | 4.20 | -0.10 | -2.33% | 4.20 | 4.31 | 291081 | 12314.48 | 0.81% |
| 2024-12-19 | 4.24 | 4.30 | 0.01 | 0.23% | 4.21 | 4.31 | 236736 | 10092.75 | 0.66% |
| 2024-12-18 | 4.24 | 4.29 | 0.08 | 1.90% | 4.22 | 4.29 | 225980 | 9651.49 | 0.63% |
| 2024-12-17 | 4.31 | 4.21 | -0.11 | -2.55% | 4.20 | 4.32 | 293009 | 12434.02 | 0.82% |
| 2024-12-16 | 4.34 | 4.32 | -0.02 | -0.46% | 4.30 | 4.38 | 196002 | 8486.31 | 0.55% |
| 2024-12-13 | 4.45 | 4.34 | -0.14 | -3.13% | 4.33 | 4.47 | 347300 | 15211.45 | 0.97% |
| 2024-12-12 | 4.46 | 4.48 | 0.04 | 0.90% | 4.40 | 4.49 | 280725 | 12505.58 | 0.78% |
| 2024-12-11 | 4.37 | 4.44 | 0.07 | 1.60% | 4.36 | 4.45 | 287020 | 12693.68 | 0.80% |
| 2024-12-10 | 4.47 | 4.37 | 0.01 | 0.23% | 4.35 | 4.49 | 394941 | 17412.82 | 1.10% |
| 2024-12-09 | 4.41 | 4.36 | -0.06 | -1.36% | 4.33 | 4.46 | 295035 | 12951.70 | 0.82% |
| 2024-12-06 | 4.32 | 4.42 | 0.10 | 2.31% | 4.29 | 4.42 | 371652 | 16262.66 | 1.04% |
| 2024-12-05 | 4.27 | 4.32 | 0.04 | 0.93% | 4.25 | 4.33 | 228373 | 9802.75 | 0.64% |
| 2024-12-04 | 4.35 | 4.28 | -0.07 | -1.61% | 4.26 | 4.35 | 262535 | 11294.74 | 0.73% |
| 2024-12-03 | 4.35 | 4.35 | -0.01 | -0.23% | 4.30 | 4.37 | 254712 | 11033.52 | 0.71% |
| 2024-12-02 | 4.28 | 4.36 | 0.08 | 1.87% | 4.27 | 4.40 | 352349 | 15289.81 | 0.98% |
| 2024-11-29 | 4.23 | 4.28 | 0.05 | 1.18% | 4.17 | 4.29 | 261060 | 11080.39 | 0.73% |
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。
