| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 7.49 | 7.57 | 0.07 | 0.93% | 7.46 | 7.65 | 73400 | 5533.70 | 1.48% |
| 2025-06-16 | 7.38 | 7.50 | 0.14 | 1.90% | 7.37 | 7.53 | 70792 | 5304.24 | 1.43% |
| 2025-06-13 | 7.55 | 7.36 | -0.27 | -3.54% | 7.33 | 7.60 | 114673 | 8514.45 | 2.32% |
| 2025-06-12 | 7.69 | 7.63 | -0.09 | -1.17% | 7.58 | 7.79 | 100890 | 7723.54 | 2.04% |
| 2025-06-11 | 7.69 | 7.72 | 0.04 | 0.52% | 7.63 | 7.83 | 85216 | 6605.36 | 1.72% |
| 2025-06-10 | 7.79 | 7.68 | -0.15 | -1.92% | 7.51 | 7.82 | 98688 | 7573.67 | 1.99% |
| 2025-06-09 | 7.70 | 7.83 | 0.15 | 1.95% | 7.68 | 7.84 | 106285 | 8272.24 | 2.15% |
| 2025-06-06 | 7.63 | 7.68 | 0.04 | 0.52% | 7.57 | 7.88 | 130470 | 10070.93 | 2.64% |
| 2025-06-05 | 7.65 | 7.64 | -0.01 | -0.13% | 7.54 | 7.69 | 70155 | 5338.99 | 1.42% |
| 2025-06-04 | 7.51 | 7.65 | 0.17 | 2.27% | 7.49 | 7.75 | 99060 | 7558.95 | 2.00% |
| 2025-06-03 | 7.45 | 7.48 | -0.07 | -0.93% | 7.43 | 7.58 | 71456 | 5359.38 | 1.44% |
| 2025-05-30 | 7.68 | 7.55 | -0.16 | -2.08% | 7.50 | 7.73 | 109945 | 8336.53 | 2.22% |
| 2025-05-29 | 7.64 | 7.71 | 0.05 | 0.65% | 7.60 | 7.79 | 108684 | 8387.48 | 2.20% |
| 2025-05-28 | 7.76 | 7.66 | -0.11 | -1.42% | 7.60 | 7.85 | 115217 | 8878.31 | 2.33% |
| 2025-05-27 | 7.76 | 7.77 | 0.06 | 0.78% | 7.55 | 7.94 | 169901 | 13156.55 | 3.43% |
| 2025-05-26 | 7.65 | 7.71 | 0.13 | 1.72% | 7.61 | 7.85 | 154836 | 11908.98 | 3.13% |
| 2025-05-23 | 8.07 | 7.58 | -0.49 | -6.07% | 7.58 | 8.15 | 288228 | 22543.01 | 5.83% |
| 2025-05-22 | 7.85 | 8.07 | 0.23 | 2.93% | 7.66 | 8.58 | 373814 | 30218.90 | 7.56% |
| 2025-05-21 | 7.94 | 7.84 | -0.03 | -0.38% | 7.76 | 8.19 | 285283 | 22692.98 | 5.77% |
| 2025-05-20 | 7.68 | 7.87 | 0.19 | 2.47% | 7.66 | 8.01 | 180057 | 14106.00 | 3.64% |
| 2025-05-19 | 7.61 | 7.68 | 0.17 | 2.26% | 7.54 | 7.77 | 134834 | 10341.67 | 2.73% |
| 2025-05-16 | 7.42 | 7.51 | 0.06 | 0.81% | 7.39 | 7.61 | 73782 | 5560.89 | 1.49% |
| 2025-05-15 | 7.66 | 7.45 | -0.12 | -1.59% | 7.45 | 7.66 | 64163 | 4810.07 | 1.30% |
| 2025-05-14 | 7.57 | 7.57 | -0.08 | -1.05% | 7.53 | 7.70 | 85370 | 6482.85 | 1.73% |
| 2025-05-13 | 7.75 | 7.65 | 0.01 | 0.13% | 7.55 | 7.76 | 90149 | 6890.28 | 1.82% |
| 2025-05-12 | 7.58 | 7.64 | 0.13 | 1.73% | 7.52 | 7.65 | 98941 | 7505.00 | 2.00% |
| 2025-05-09 | 7.68 | 7.51 | -0.15 | -1.96% | 7.49 | 7.71 | 118868 | 9003.69 | 2.40% |
| 2025-05-08 | 7.44 | 7.66 | 0.20 | 2.68% | 7.38 | 7.67 | 129859 | 9878.36 | 2.62% |
| 2025-05-07 | 7.40 | 7.46 | 0.09 | 1.22% | 7.36 | 7.55 | 115456 | 8610.01 | 2.33% |
| 2025-05-06 | 7.34 | 7.37 | 0.17 | 2.36% | 7.23 | 7.38 | 103032 | 7505.74 | 2.08% |
| 2025-04-30 | 6.96 | 7.20 | 0.18 | 2.56% | 6.96 | 7.29 | 140199 | 10068.06 | 2.83% |
| 2025-04-29 | 6.79 | 7.02 | 0.23 | 3.39% | 6.73 | 7.10 | 125045 | 8762.50 | 2.53% |
| 2025-04-28 | 6.91 | 6.79 | -0.18 | -2.58% | 6.77 | 6.97 | 83970 | 5734.25 | 1.70% |
| 2025-04-25 | 6.94 | 6.97 | -0.01 | -0.14% | 6.90 | 7.04 | 84435 | 5889.66 | 1.71% |
| 2025-04-24 | 7.07 | 6.98 | -0.13 | -1.83% | 6.95 | 7.11 | 96806 | 6798.51 | 1.96% |
| 2025-04-23 | 7.02 | 7.11 | 0.14 | 2.01% | 7.01 | 7.14 | 106898 | 7572.04 | 2.16% |
| 2025-04-22 | 6.90 | 6.97 | 0.04 | 0.58% | 6.86 | 7.03 | 103214 | 7169.08 | 2.09% |
| 2025-04-21 | 6.77 | 6.93 | 0.16 | 2.36% | 6.68 | 6.93 | 88543 | 6066.56 | 1.79% |
| 2025-04-18 | 6.75 | 6.77 | -0.02 | -0.29% | 6.68 | 6.83 | 73612 | 4965.56 | 1.49% |
| 2025-04-17 | 6.77 | 6.79 | 0.01 | 0.15% | 6.68 | 6.89 | 91710 | 6261.45 | 1.85% |
| 2025-04-16 | 6.98 | 6.78 | -0.22 | -3.14% | 6.67 | 7.00 | 123234 | 8386.91 | 2.49% |
| 2025-04-15 | 6.96 | 7.00 | -0.02 | -0.28% | 6.87 | 7.08 | 113725 | 7925.56 | 2.30% |
| 2025-04-14 | 6.89 | 7.02 | 0.25 | 3.69% | 6.88 | 7.11 | 161816 | 11357.18 | 3.27% |
| 2025-04-11 | 6.70 | 6.77 | 0.03 | 0.45% | 6.63 | 6.89 | 129892 | 8825.25 | 2.63% |
| 2025-04-10 | 6.69 | 6.74 | 0.17 | 2.59% | 6.66 | 6.85 | 190318 | 12874.66 | 3.85% |
| 2025-04-09 | 6.09 | 6.57 | 0.22 | 3.46% | 5.77 | 6.65 | 251706 | 15782.13 | 5.09% |
| 2025-04-08 | 6.11 | 6.35 | -0.35 | -5.22% | 6.11 | 6.56 | 231552 | 14592.69 | 4.68% |
| 2025-04-07 | 6.87 | 6.70 | -0.74 | -9.95% | 6.70 | 6.99 | 80002 | 5407.80 | 1.62% |
| 2025-04-03 | 7.44 | 7.44 | -0.19 | -2.49% | 7.29 | 7.60 | 182818 | 13596.80 | 3.70% |
| 2025-04-02 | 7.72 | 7.63 | -0.16 | -2.05% | 7.61 | 7.82 | 158185 | 12146.23 | 3.20% |
| 2025-04-01 | 7.65 | 7.79 | 0.11 | 1.43% | 7.50 | 8.00 | 244398 | 18908.14 | 4.94% |
| 2025-03-31 | 8.28 | 7.68 | -0.73 | -8.68% | 7.57 | 8.31 | 386270 | 30085.96 | 7.81% |
| 2025-03-28 | 9.03 | 8.41 | -0.80 | -8.69% | 8.30 | 9.25 | 452419 | 39650.38 | 9.15% |
| 2025-03-27 | 9.55 | 9.21 | -0.45 | -4.66% | 9.15 | 10.34 | 587866 | 57404.61 | 11.88% |
| 2025-03-26 | 9.05 | 9.66 | 0.30 | 3.21% | 8.94 | 9.90 | 570007 | 53925.32 | 11.52% |
| 2025-03-25 | 8.99 | 9.36 | 0.19 | 2.07% | 8.61 | 10.09 | 647816 | 60550.52 | 13.09% |
| 2025-03-24 | 9.33 | 9.17 | 0.03 | 0.33% | 8.88 | 9.59 | 698457 | 64907.99 | 14.12% |
| 2025-03-21 | 8.32 | 9.14 | 0.83 | 9.99% | 8.15 | 9.14 | 559554 | 48981.94 | 11.31% |
| 2025-03-20 | 8.20 | 8.31 | 0.06 | 0.73% | 8.20 | 8.65 | 192125 | 16180.27 | 3.88% |
| 2025-03-19 | 8.23 | 8.25 | -0.02 | -0.24% | 8.19 | 8.32 | 94785 | 7828.42 | 1.92% |
| 2025-03-18 | 8.30 | 8.27 | -0.02 | -0.24% | 8.22 | 8.34 | 91857 | 7588.22 | 1.86% |
| 2025-03-17 | 8.26 | 8.29 | 0.03 | 0.36% | 8.25 | 8.38 | 105344 | 8745.62 | 2.13% |
| 2025-03-14 | 8.15 | 8.26 | 0.10 | 1.23% | 8.06 | 8.28 | 133713 | 10959.73 | 2.70% |
| 2025-03-13 | 8.48 | 8.16 | -0.35 | -4.11% | 8.06 | 8.48 | 190272 | 15657.89 | 3.85% |
| 2025-03-12 | 8.45 | 8.51 | 0.06 | 0.71% | 8.40 | 8.55 | 143396 | 12135.34 | 2.90% |
| 2025-03-11 | 8.35 | 8.45 | -0.03 | -0.35% | 8.30 | 8.45 | 116949 | 9791.02 | 2.36% |
| 2025-03-10 | 8.42 | 8.48 | 0.08 | 0.95% | 8.34 | 8.48 | 112608 | 9486.42 | 2.28% |
| 2025-03-07 | 8.56 | 8.40 | -0.26 | -3.00% | 8.34 | 8.59 | 182728 | 15449.18 | 3.69% |
| 2025-03-06 | 8.60 | 8.66 | 0.01 | 0.12% | 8.54 | 8.93 | 278322 | 24244.81 | 5.63% |
| 2025-03-05 | 8.36 | 8.65 | 0.24 | 2.85% | 8.21 | 9.18 | 367191 | 32009.09 | 7.42% |
| 2025-03-04 | 8.28 | 8.41 | 0.05 | 0.60% | 8.18 | 8.45 | 135373 | 11337.94 | 2.74% |
| 2025-03-03 | 8.45 | 8.36 | -0.07 | -0.83% | 8.27 | 8.63 | 193870 | 16385.07 | 3.92% |
| 2025-02-28 | 9.15 | 8.43 | -0.70 | -7.67% | 8.40 | 9.16 | 302587 | 26348.85 | 6.12% |
| 2025-02-27 | 8.96 | 9.13 | 0.16 | 1.78% | 8.91 | 9.53 | 339369 | 31170.15 | 6.86% |
| 2025-02-26 | 9.05 | 8.97 | -0.08 | -0.88% | 8.90 | 9.09 | 199160 | 17908.46 | 4.03% |
| 2025-02-25 | 8.88 | 9.05 | -0.01 | -0.11% | 8.81 | 9.19 | 208607 | 18907.33 | 4.22% |
| 2025-02-24 | 9.18 | 9.06 | -0.18 | -1.95% | 8.93 | 9.18 | 272897 | 24721.52 | 5.52% |
| 2025-02-21 | 9.42 | 9.24 | -0.17 | -1.81% | 9.19 | 9.43 | 293475 | 27243.58 | 5.93% |
| 2025-02-20 | 9.34 | 9.41 | 0.11 | 1.18% | 9.02 | 9.46 | 397306 | 36626.89 | 8.03% |
| 2025-02-19 | 9.10 | 9.30 | 0.11 | 1.20% | 9.06 | 9.37 | 327639 | 30382.52 | 6.62% |
中化装备(600579)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。
