| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-16 | 3.71 | 3.72 | 0.01 | 0.27% | 3.68 | 3.72 | 205714 | 7611.95 | 0.57% |
| 2025-06-13 | 3.77 | 3.71 | -0.06 | -1.59% | 3.70 | 3.79 | 378675 | 14166.20 | 1.06% |
| 2025-06-12 | 3.83 | 3.77 | -0.06 | -1.57% | 3.76 | 3.84 | 289750 | 10963.73 | 0.81% |
| 2025-06-11 | 3.83 | 3.83 | -0.01 | -0.26% | 3.83 | 3.87 | 178529 | 6866.94 | 0.50% |
| 2025-06-10 | 3.90 | 3.84 | -0.07 | -1.79% | 3.82 | 3.91 | 218989 | 8461.62 | 0.61% |
| 2025-06-09 | 3.86 | 3.91 | 0.05 | 1.30% | 3.84 | 3.94 | 256221 | 9959.67 | 0.71% |
| 2025-06-06 | 3.84 | 3.86 | 0.02 | 0.52% | 3.83 | 3.88 | 174934 | 6751.17 | 0.49% |
| 2025-06-05 | 3.84 | 3.84 | 0.00 | 0.00% | 3.81 | 3.84 | 128818 | 4931.90 | 0.36% |
| 2025-06-04 | 3.82 | 3.84 | 0.01 | 0.26% | 3.81 | 3.85 | 128647 | 4928.37 | 0.36% |
| 2025-06-03 | 3.80 | 3.83 | 0.01 | 0.26% | 3.80 | 3.83 | 162690 | 6203.44 | 0.45% |
| 2025-05-30 | 3.87 | 3.82 | -0.04 | -1.04% | 3.82 | 3.87 | 135797 | 5205.66 | 0.38% |
| 2025-05-29 | 3.86 | 3.86 | 0.01 | 0.26% | 3.83 | 3.88 | 172977 | 6672.70 | 0.48% |
| 2025-05-28 | 3.91 | 3.85 | -0.05 | -1.28% | 3.84 | 3.93 | 234983 | 9101.63 | 0.66% |
| 2025-05-27 | 3.86 | 3.90 | 0.03 | 0.78% | 3.84 | 3.91 | 190282 | 7376.68 | 0.53% |
| 2025-05-26 | 3.84 | 3.87 | 0.05 | 1.31% | 3.82 | 3.88 | 183767 | 7082.13 | 0.51% |
| 2025-05-23 | 3.85 | 3.82 | -0.04 | -1.04% | 3.82 | 3.89 | 197212 | 7606.28 | 0.55% |
| 2025-05-22 | 3.93 | 3.86 | -0.09 | -2.28% | 3.85 | 3.94 | 351748 | 13635.71 | 0.98% |
| 2025-05-21 | 3.99 | 3.95 | -0.02 | -0.50% | 3.93 | 4.00 | 281729 | 11139.52 | 0.79% |
| 2025-05-20 | 4.00 | 3.97 | -0.04 | -1.00% | 3.97 | 4.04 | 379059 | 15124.74 | 1.06% |
| 2025-05-19 | 4.05 | 4.01 | -0.08 | -1.96% | 3.96 | 4.08 | 535601 | 21485.18 | 1.49% |
| 2025-05-16 | 3.95 | 4.09 | 0.14 | 3.54% | 3.91 | 4.23 | 1011189 | 41186.02 | 2.82% |
| 2025-05-15 | 3.96 | 3.95 | -0.08 | -1.99% | 3.94 | 4.07 | 595157 | 23736.59 | 1.66% |
| 2025-05-14 | 4.08 | 4.03 | -0.05 | -1.23% | 3.99 | 4.13 | 1207655 | 48799.32 | 3.37% |
| 2025-05-13 | 3.72 | 4.08 | 0.37 | 9.97% | 3.70 | 4.08 | 808976 | 32238.12 | 2.26% |
| 2025-05-12 | 3.67 | 3.71 | 0.05 | 1.37% | 3.67 | 3.72 | 144870 | 5354.66 | 0.40% |
| 2025-05-09 | 3.68 | 3.66 | -0.02 | -0.54% | 3.65 | 3.69 | 124930 | 4580.50 | 0.35% |
| 2025-05-08 | 3.67 | 3.68 | -0.01 | -0.27% | 3.65 | 3.70 | 151173 | 5560.07 | 0.42% |
| 2025-05-07 | 3.64 | 3.69 | 0.05 | 1.37% | 3.64 | 3.70 | 247629 | 9105.73 | 0.69% |
| 2025-05-06 | 3.59 | 3.64 | 0.06 | 1.68% | 3.58 | 3.64 | 215641 | 7775.88 | 0.60% |
| 2025-04-30 | 3.63 | 3.58 | -0.08 | -2.19% | 3.57 | 3.66 | 250778 | 9029.47 | 0.70% |
| 2025-04-29 | 3.63 | 3.66 | 0.01 | 0.27% | 3.63 | 3.68 | 127249 | 4656.96 | 0.35% |
| 2025-04-28 | 3.66 | 3.65 | -0.02 | -0.54% | 3.60 | 3.67 | 159114 | 5783.18 | 0.44% |
| 2025-04-25 | 3.66 | 3.67 | 0.01 | 0.27% | 3.65 | 3.71 | 146424 | 5389.57 | 0.41% |
| 2025-04-24 | 3.64 | 3.66 | 0.03 | 0.83% | 3.62 | 3.67 | 154073 | 5620.41 | 0.43% |
| 2025-04-23 | 3.67 | 3.63 | -0.03 | -0.82% | 3.63 | 3.68 | 115790 | 4218.34 | 0.32% |
| 2025-04-22 | 3.64 | 3.66 | 0.02 | 0.55% | 3.63 | 3.67 | 112067 | 4090.96 | 0.31% |
| 2025-04-21 | 3.66 | 3.64 | -0.01 | -0.27% | 3.63 | 3.66 | 122539 | 4466.10 | 0.34% |
| 2025-04-18 | 3.68 | 3.65 | -0.04 | -1.08% | 3.62 | 3.68 | 144597 | 5278.92 | 0.40% |
| 2025-04-17 | 3.58 | 3.69 | 0.09 | 2.50% | 3.57 | 3.71 | 244882 | 8979.63 | 0.68% |
| 2025-04-16 | 3.64 | 3.60 | -0.05 | -1.37% | 3.54 | 3.65 | 180034 | 6467.35 | 0.50% |
| 2025-04-15 | 3.68 | 3.65 | -0.03 | -0.82% | 3.63 | 3.68 | 137689 | 5023.82 | 0.38% |
| 2025-04-14 | 3.68 | 3.68 | 0.03 | 0.82% | 3.66 | 3.72 | 155490 | 5722.44 | 0.43% |
| 2025-04-11 | 3.65 | 3.65 | -0.01 | -0.27% | 3.61 | 3.69 | 194196 | 7094.00 | 0.54% |
| 2025-04-10 | 3.66 | 3.66 | 0.01 | 0.27% | 3.64 | 3.71 | 257510 | 9454.82 | 0.72% |
| 2025-04-09 | 3.55 | 3.65 | 0.07 | 1.96% | 3.47 | 3.68 | 243145 | 8697.91 | 0.68% |
| 2025-04-08 | 3.47 | 3.58 | 0.09 | 2.58% | 3.46 | 3.60 | 274657 | 9744.67 | 0.77% |
| 2025-04-07 | 3.67 | 3.49 | -0.38 | -9.82% | 3.48 | 3.77 | 443622 | 15891.89 | 1.24% |
| 2025-04-03 | 3.81 | 3.87 | 0.02 | 0.52% | 3.80 | 3.88 | 191178 | 7352.26 | 0.53% |
| 2025-04-02 | 3.91 | 3.85 | -0.07 | -1.79% | 3.83 | 3.92 | 188456 | 7279.17 | 0.53% |
| 2025-04-01 | 3.75 | 3.92 | 0.17 | 4.53% | 3.75 | 3.97 | 453153 | 17479.16 | 1.26% |
| 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% |
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。
