| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
