| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 8.35 | 8.52 | 0.11 | 1.31% | 8.35 | 8.62 | 57242 | 4885.90 | 1.16% |
| 2025-12-11 | 8.60 | 8.41 | -0.20 | -2.32% | 8.40 | 8.61 | 66939 | 5673.20 | 1.36% |
| 2025-12-10 | 8.70 | 8.61 | -0.15 | -1.71% | 8.60 | 8.80 | 56374 | 4892.23 | 1.14% |
| 2025-12-09 | 8.83 | 8.76 | -0.08 | -0.90% | 8.70 | 8.89 | 54889 | 4832.09 | 1.11% |
| 2025-12-08 | 8.74 | 8.84 | 0.09 | 1.03% | 8.73 | 9.00 | 69333 | 6164.05 | 1.40% |
| 2025-12-05 | 8.60 | 8.75 | 0.17 | 1.98% | 8.52 | 8.75 | 53893 | 4676.71 | 1.09% |
| 2025-12-04 | 8.73 | 8.58 | -0.16 | -1.83% | 8.57 | 8.74 | 61039 | 5268.38 | 1.24% |
| 2025-12-03 | 8.87 | 8.74 | -0.12 | -1.35% | 8.67 | 8.87 | 65056 | 5685.02 | 1.32% |
| 2025-12-02 | 8.83 | 8.86 | 0.02 | 0.23% | 8.70 | 8.93 | 62822 | 5532.61 | 1.27% |
| 2025-12-01 | 8.91 | 8.84 | -0.09 | -1.01% | 8.81 | 9.00 | 63724 | 5663.61 | 1.29% |
| 2025-11-28 | 8.77 | 8.93 | 0.18 | 2.06% | 8.68 | 8.94 | 61974 | 5477.03 | 1.26% |
| 2025-11-27 | 8.81 | 8.75 | -0.06 | -0.68% | 8.67 | 8.84 | 80124 | 7016.42 | 1.62% |
| 2025-11-26 | 9.03 | 8.81 | -0.26 | -2.87% | 8.78 | 9.10 | 102191 | 9129.42 | 2.07% |
| 2025-11-25 | 9.03 | 9.07 | 0.09 | 1.00% | 9.00 | 9.16 | 83164 | 7563.14 | 1.68% |
| 2025-11-24 | 8.87 | 8.98 | 0.28 | 3.22% | 8.71 | 9.22 | 124449 | 11173.66 | 2.52% |
| 2025-11-21 | 9.21 | 8.70 | -0.63 | -6.75% | 8.66 | 9.36 | 180778 | 16046.79 | 3.66% |
| 2025-11-20 | 9.30 | 9.33 | 0.00 | 0.00% | 9.20 | 9.41 | 104626 | 9733.34 | 2.12% |
| 2025-11-19 | 9.45 | 9.33 | -0.18 | -1.89% | 9.26 | 9.57 | 131030 | 12285.89 | 2.65% |
| 2025-11-18 | 9.71 | 9.51 | -0.20 | -2.06% | 9.38 | 9.71 | 165320 | 15646.47 | 3.35% |
| 2025-11-17 | 9.59 | 9.71 | 0.11 | 1.15% | 9.58 | 9.93 | 193769 | 18868.79 | 3.93% |
| 2025-11-14 | 9.43 | 9.60 | 0.12 | 1.27% | 9.41 | 9.78 | 211997 | 20324.38 | 4.29% |
| 2025-11-13 | 9.33 | 9.48 | 0.11 | 1.17% | 9.31 | 9.55 | 155984 | 14720.82 | 3.16% |
| 2025-11-12 | 9.52 | 9.37 | -0.15 | -1.58% | 9.29 | 9.52 | 137723 | 12915.47 | 2.79% |
| 2025-11-11 | 9.47 | 9.52 | 0.06 | 0.63% | 9.35 | 9.52 | 174278 | 16473.95 | 3.53% |
| 2025-11-10 | 9.30 | 9.46 | 0.15 | 1.61% | 9.27 | 9.63 | 270027 | 25491.98 | 5.47% |
| 2025-11-07 | 9.29 | 9.31 | 0.01 | 0.11% | 9.20 | 9.36 | 163174 | 15176.23 | 3.31% |
| 2025-11-06 | 9.40 | 9.30 | -0.13 | -1.38% | 9.25 | 9.43 | 191146 | 17778.74 | 3.87% |
| 2025-11-05 | 9.19 | 9.43 | 0.13 | 1.40% | 9.17 | 9.51 | 289013 | 27015.54 | 5.86% |
| 2025-11-04 | 9.24 | 9.30 | -0.08 | -0.85% | 9.15 | 9.40 | 378174 | 34983.25 | 7.66% |
| 2025-11-03 | 8.60 | 9.38 | 0.85 | 9.96% | 8.54 | 9.38 | 279661 | 25347.02 | 5.67% |
| 2025-10-31 | 8.43 | 8.53 | 0.08 | 0.95% | 8.43 | 8.55 | 55030 | 4687.85 | 1.11% |
| 2025-10-30 | 8.61 | 8.45 | -0.19 | -2.20% | 8.45 | 8.65 | 75790 | 6448.72 | 1.54% |
| 2025-10-29 | 8.66 | 8.64 | -0.11 | -1.26% | 8.45 | 8.71 | 102601 | 8797.60 | 2.08% |
| 2025-10-28 | 8.95 | 8.75 | -0.20 | -2.23% | 8.72 | 8.95 | 126418 | 11108.01 | 2.56% |
| 2025-10-27 | 9.14 | 8.95 | -0.23 | -2.51% | 8.89 | 9.17 | 180806 | 16222.26 | 3.66% |
| 2025-10-24 | 8.88 | 9.18 | 0.30 | 3.38% | 8.83 | 9.31 | 307813 | 28271.11 | 6.24% |
| 2025-10-23 | 8.77 | 8.88 | 0.12 | 1.37% | 8.63 | 8.92 | 104954 | 9257.90 | 2.13% |
| 2025-10-22 | 8.67 | 8.76 | 0.07 | 0.81% | 8.63 | 8.79 | 72184 | 6316.33 | 1.46% |
| 2025-10-21 | 8.52 | 8.69 | 0.15 | 1.76% | 8.49 | 8.69 | 80455 | 6939.97 | 1.63% |
| 2025-10-20 | 8.31 | 8.54 | 0.31 | 3.77% | 8.25 | 8.63 | 86007 | 7276.50 | 1.74% |
| 2025-10-17 | 8.47 | 8.23 | -0.25 | -2.95% | 8.20 | 8.51 | 60931 | 5081.31 | 1.23% |
| 2025-10-16 | 8.63 | 8.48 | -0.20 | -2.30% | 8.40 | 8.67 | 52443 | 4484.18 | 1.06% |
| 2025-10-15 | 8.53 | 8.68 | 0.15 | 1.76% | 8.49 | 8.68 | 52986 | 4557.60 | 1.07% |
| 2025-10-14 | 8.60 | 8.53 | 0.00 | 0.00% | 8.50 | 8.69 | 66823 | 5747.85 | 1.35% |
| 2025-10-13 | 8.25 | 8.53 | -0.10 | -1.16% | 8.18 | 8.55 | 84831 | 7148.64 | 1.72% |
| 2025-10-10 | 8.58 | 8.63 | 0.05 | 0.58% | 8.52 | 8.67 | 79807 | 6879.29 | 1.62% |
| 2025-10-09 | 8.65 | 8.58 | 0.10 | 1.18% | 8.49 | 8.66 | 73571 | 6286.78 | 1.49% |
| 2025-09-30 | 8.48 | 8.48 | 0.05 | 0.59% | 8.41 | 8.51 | 55002 | 4658.71 | 1.11% |
| 2025-09-29 | 8.48 | 8.43 | 0.03 | 0.36% | 8.25 | 8.50 | 62791 | 5274.08 | 1.27% |
| 2025-09-26 | 8.39 | 8.40 | -0.03 | -0.36% | 8.32 | 8.59 | 87355 | 7394.93 | 1.77% |
| 2025-09-25 | 8.49 | 8.43 | -0.06 | -0.71% | 8.42 | 8.61 | 87023 | 7394.82 | 1.76% |
| 2025-09-24 | 8.48 | 8.49 | 0.07 | 0.83% | 8.39 | 8.53 | 58871 | 4985.77 | 1.19% |
| 2025-09-23 | 8.56 | 8.42 | -0.15 | -1.75% | 8.21 | 8.57 | 95539 | 7977.48 | 1.93% |
| 2025-09-22 | 8.66 | 8.57 | -0.09 | -1.04% | 8.53 | 8.68 | 72026 | 6179.64 | 1.46% |
| 2025-09-19 | 8.80 | 8.66 | -0.14 | -1.59% | 8.58 | 8.84 | 110922 | 9600.87 | 2.24% |
| 2025-09-18 | 9.01 | 8.80 | -0.22 | -2.44% | 8.73 | 9.12 | 130059 | 11589.32 | 2.63% |
| 2025-09-17 | 9.06 | 9.02 | -0.04 | -0.44% | 8.92 | 9.06 | 76439 | 6870.73 | 1.55% |
| 2025-09-16 | 8.96 | 9.06 | 0.11 | 1.23% | 8.92 | 9.06 | 82294 | 7400.98 | 1.66% |
| 2025-09-15 | 9.01 | 8.95 | -0.07 | -0.78% | 8.87 | 9.03 | 84897 | 7577.76 | 1.72% |
| 2025-09-12 | 9.09 | 9.02 | -0.10 | -1.10% | 9.00 | 9.19 | 82055 | 7440.05 | 1.66% |
| 2025-09-11 | 9.03 | 9.12 | 0.07 | 0.77% | 8.92 | 9.15 | 95879 | 8689.11 | 1.94% |
| 2025-09-10 | 9.11 | 9.05 | -0.04 | -0.44% | 9.01 | 9.20 | 73429 | 6662.91 | 1.48% |
| 2025-09-09 | 9.20 | 9.09 | -0.08 | -0.87% | 9.01 | 9.22 | 83107 | 7548.56 | 1.68% |
| 2025-09-08 | 9.05 | 9.17 | 0.12 | 1.33% | 9.03 | 9.18 | 120554 | 10980.95 | 2.44% |
| 2025-09-05 | 8.79 | 9.05 | 0.27 | 3.08% | 8.68 | 9.09 | 134436 | 12015.34 | 2.72% |
| 2025-09-04 | 8.78 | 8.78 | 0.05 | 0.57% | 8.61 | 8.93 | 117906 | 10406.70 | 2.38% |
| 2025-09-03 | 9.09 | 8.73 | -0.36 | -3.96% | 8.71 | 9.19 | 135833 | 12111.04 | 2.75% |
| 2025-09-02 | 9.16 | 9.09 | -0.05 | -0.55% | 8.95 | 9.28 | 156266 | 14232.22 | 3.16% |
| 2025-09-01 | 8.99 | 9.14 | 0.19 | 2.12% | 8.96 | 9.15 | 129739 | 11764.02 | 2.62% |
| 2025-08-29 | 9.12 | 8.95 | -0.18 | -1.97% | 8.92 | 9.13 | 135837 | 12261.09 | 2.75% |
| 2025-08-28 | 9.20 | 9.13 | -0.07 | -0.76% | 8.77 | 9.21 | 231235 | 20869.28 | 4.67% |
| 2025-08-27 | 9.15 | 9.20 | 0.05 | 0.55% | 9.13 | 9.40 | 271029 | 25115.60 | 5.48% |
| 2025-08-26 | 9.07 | 9.15 | 0.00 | 0.00% | 8.98 | 9.30 | 190257 | 17445.74 | 3.85% |
| 2025-08-25 | 9.00 | 9.15 | 0.17 | 1.89% | 8.95 | 9.40 | 230288 | 21052.52 | 4.65% |
| 2025-08-22 | 9.01 | 8.98 | -0.05 | -0.55% | 8.91 | 9.03 | 119290 | 10694.79 | 2.41% |
| 2025-08-21 | 9.19 | 9.03 | -0.13 | -1.42% | 8.96 | 9.19 | 184330 | 16648.90 | 3.73% |
| 2025-08-20 | 8.94 | 9.16 | 0.22 | 2.46% | 8.89 | 9.19 | 259062 | 23538.80 | 5.24% |
| 2025-08-19 | 8.84 | 8.94 | 0.09 | 1.02% | 8.82 | 8.96 | 145103 | 12912.76 | 2.93% |
| 2025-08-18 | 8.78 | 8.85 | 0.11 | 1.26% | 8.76 | 8.92 | 137263 | 12147.82 | 2.77% |
| 2025-08-15 | 8.70 | 8.74 | 0.03 | 0.34% | 8.67 | 8.75 | 127893 | 11140.46 | 2.59% |
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。
