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