| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 15.86 | 16.16 | 0.23 | 1.44% | 15.53 | 16.61 | 369050 | 59466.59 | 4.92% |
| 2026-02-02 | 17.03 | 15.93 | -1.77 | -10.00% | 15.93 | 17.50 | 442147 | 73632.45 | 5.90% |
| 2026-01-30 | 16.05 | 17.70 | 0.98 | 5.86% | 15.35 | 18.19 | 618738 | 102733.43 | 8.25% |
| 2026-01-29 | 15.65 | 16.72 | 0.87 | 5.49% | 15.61 | 17.28 | 612686 | 99914.15 | 8.17% |
| 2026-01-28 | 14.42 | 15.85 | 1.13 | 7.68% | 14.42 | 16.19 | 535702 | 84162.99 | 7.14% |
| 2026-01-27 | 15.07 | 14.72 | -0.66 | -4.29% | 14.20 | 15.31 | 333223 | 49000.18 | 4.44% |
| 2026-01-26 | 14.65 | 15.38 | 0.52 | 3.50% | 14.50 | 15.73 | 433695 | 65324.15 | 5.78% |
| 2026-01-23 | 14.49 | 14.86 | 0.47 | 3.27% | 14.25 | 14.95 | 310835 | 45536.04 | 4.15% |
| 2026-01-22 | 14.10 | 14.39 | -0.09 | -0.62% | 14.10 | 14.85 | 368440 | 53248.10 | 4.91% |
| 2026-01-21 | 13.90 | 14.48 | 0.44 | 3.13% | 13.42 | 15.40 | 519896 | 73425.46 | 6.93% |
| 2026-01-20 | 13.35 | 14.04 | 0.69 | 5.17% | 13.21 | 14.07 | 493961 | 67544.73 | 6.59% |
| 2026-01-19 | 12.71 | 13.35 | 0.55 | 4.30% | 12.65 | 13.38 | 303479 | 39944.09 | 4.05% |
| 2026-01-16 | 12.88 | 12.80 | -0.13 | -1.01% | 12.76 | 13.25 | 198851 | 25744.78 | 2.65% |
| 2026-01-15 | 12.76 | 12.93 | 0.11 | 0.86% | 12.71 | 13.17 | 184239 | 23910.12 | 2.46% |
| 2026-01-14 | 12.61 | 12.82 | 0.12 | 0.94% | 12.61 | 12.98 | 220787 | 28325.62 | 2.94% |
| 2026-01-13 | 12.96 | 12.70 | -0.21 | -1.63% | 12.67 | 13.42 | 393655 | 51363.74 | 5.25% |
| 2026-01-12 | 12.99 | 12.91 | -0.04 | -0.31% | 12.79 | 13.02 | 178819 | 23004.38 | 2.38% |
| 2026-01-09 | 12.99 | 12.95 | -0.04 | -0.31% | 12.89 | 13.08 | 193302 | 25072.26 | 2.58% |
| 2026-01-08 | 13.20 | 12.99 | -0.33 | -2.48% | 12.93 | 13.20 | 262837 | 34249.16 | 3.51% |
| 2026-01-07 | 13.20 | 13.32 | 0.14 | 1.06% | 13.15 | 13.54 | 474133 | 62914.27 | 6.32% |
| 2026-01-06 | 12.23 | 13.18 | 1.20 | 10.02% | 12.23 | 13.18 | 190143 | 24765.75 | 2.54% |
| 2026-01-05 | 11.90 | 11.98 | 0.10 | 0.84% | 11.90 | 12.08 | 92456 | 11077.33 | 1.23% |
| 2025-12-31 | 12.05 | 11.88 | -0.18 | -1.49% | 11.76 | 12.07 | 94498 | 11252.76 | 1.26% |
| 2025-12-30 | 11.92 | 12.06 | 0.07 | 0.58% | 11.75 | 12.23 | 113851 | 13639.00 | 1.52% |
| 2025-12-29 | 12.25 | 11.99 | -0.26 | -2.12% | 11.93 | 12.25 | 109475 | 13195.75 | 1.46% |
| 2025-12-26 | 12.00 | 12.25 | 0.20 | 1.66% | 12.00 | 12.33 | 137700 | 16785.17 | 1.84% |
| 2025-12-25 | 12.11 | 12.05 | -0.08 | -0.66% | 11.95 | 12.11 | 77904 | 9365.34 | 1.04% |
| 2025-12-24 | 12.09 | 12.13 | 0.04 | 0.33% | 11.90 | 12.18 | 122743 | 14782.34 | 1.64% |
| 2025-12-23 | 11.81 | 12.09 | 0.25 | 2.11% | 11.72 | 12.29 | 166658 | 20007.87 | 2.22% |
| 2025-12-22 | 11.92 | 11.84 | 0.07 | 0.59% | 11.80 | 12.03 | 130092 | 15453.81 | 1.73% |
| 2025-12-19 | 11.63 | 11.77 | 0.09 | 0.77% | 11.60 | 11.81 | 91577 | 10750.06 | 1.22% |
| 2025-12-18 | 11.54 | 11.68 | 0.07 | 0.60% | 11.51 | 11.85 | 109096 | 12753.61 | 1.45% |
| 2025-12-17 | 11.41 | 11.61 | 0.12 | 1.04% | 11.37 | 11.66 | 81359 | 9384.47 | 1.09% |
| 2025-12-16 | 11.80 | 11.49 | -0.41 | -3.45% | 11.40 | 11.80 | 106974 | 12339.68 | 1.43% |
| 2025-12-15 | 11.80 | 11.90 | 0.16 | 1.36% | 11.73 | 12.04 | 121133 | 14435.57 | 1.62% |
| 2025-12-12 | 11.73 | 11.74 | -0.03 | -0.25% | 11.71 | 11.88 | 88386 | 10410.72 | 1.18% |
| 2025-12-11 | 12.05 | 11.77 | -0.34 | -2.81% | 11.71 | 12.20 | 118632 | 14140.08 | 1.58% |
| 2025-12-10 | 11.96 | 12.11 | 0.14 | 1.17% | 11.84 | 12.12 | 119918 | 14371.95 | 1.60% |
| 2025-12-09 | 12.35 | 11.97 | -0.54 | -4.32% | 11.93 | 12.39 | 171557 | 20739.51 | 2.29% |
| 2025-12-08 | 12.68 | 12.51 | -0.11 | -0.87% | 12.18 | 12.69 | 184886 | 22970.12 | 2.47% |
| 2025-12-05 | 12.44 | 12.62 | 0.13 | 1.04% | 12.31 | 12.67 | 141450 | 17756.79 | 1.89% |
| 2025-12-04 | 12.52 | 12.49 | -0.06 | -0.48% | 12.34 | 12.59 | 102564 | 12778.04 | 1.37% |
| 2025-12-03 | 13.01 | 12.55 | -0.49 | -3.76% | 12.50 | 13.10 | 160566 | 20364.11 | 2.14% |
| 2025-12-02 | 13.25 | 13.04 | -0.19 | -1.44% | 12.94 | 13.29 | 138136 | 18025.03 | 1.84% |
| 2025-12-01 | 13.35 | 13.23 | -0.13 | -0.97% | 13.14 | 13.50 | 175468 | 23239.06 | 2.34% |
| 2025-11-28 | 13.47 | 13.36 | -0.17 | -1.26% | 13.20 | 13.59 | 296715 | 39637.89 | 3.96% |
| 2025-11-27 | 13.11 | 13.53 | 0.42 | 3.20% | 12.92 | 13.91 | 600475 | 81120.38 | 8.01% |
| 2025-11-26 | 12.00 | 13.11 | 1.19 | 9.98% | 11.83 | 13.11 | 354075 | 44528.54 | 4.72% |
| 2025-11-25 | 11.82 | 11.92 | 0.16 | 1.36% | 11.62 | 12.06 | 235884 | 27929.08 | 3.15% |
| 2025-11-24 | 12.36 | 11.76 | -0.30 | -2.49% | 11.60 | 12.44 | 273638 | 32320.18 | 3.65% |
| 2025-11-21 | 13.00 | 12.06 | -1.27 | -9.53% | 12.06 | 13.00 | 428966 | 53364.93 | 5.72% |
| 2025-11-20 | 13.99 | 13.33 | -0.88 | -6.19% | 13.28 | 14.00 | 610807 | 82443.09 | 8.15% |
| 2025-11-19 | 13.00 | 14.21 | 1.29 | 9.98% | 13.00 | 14.21 | 314814 | 44322.12 | 4.20% |
| 2025-11-18 | 13.23 | 12.92 | -0.49 | -3.65% | 12.86 | 13.55 | 255332 | 33333.62 | 3.41% |
| 2025-11-17 | 13.29 | 13.41 | 0.11 | 0.83% | 12.82 | 13.52 | 399505 | 52573.49 | 5.33% |
| 2025-11-14 | 13.00 | 13.30 | 0.21 | 1.60% | 13.00 | 13.95 | 512864 | 69353.10 | 6.84% |
| 2025-11-13 | 12.72 | 13.09 | 0.29 | 2.27% | 12.62 | 13.23 | 435026 | 56657.48 | 5.80% |
| 2025-11-12 | 13.00 | 12.80 | -0.23 | -1.77% | 12.62 | 13.30 | 386411 | 49736.75 | 5.15% |
| 2025-11-11 | 13.02 | 13.03 | -0.08 | -0.61% | 12.93 | 13.43 | 512642 | 67249.40 | 6.84% |
| 2025-11-10 | 13.70 | 13.11 | 0.61 | 4.88% | 12.92 | 13.70 | 877620 | 116319.74 | 11.70% |
| 2025-11-07 | 11.41 | 12.50 | 1.14 | 10.04% | 11.33 | 12.50 | 155324 | 19000.69 | 2.07% |
| 2025-11-06 | 11.11 | 11.36 | 0.21 | 1.88% | 11.07 | 11.46 | 159295 | 18059.79 | 2.12% |
| 2025-11-05 | 11.08 | 11.15 | 0.05 | 0.45% | 10.94 | 11.21 | 102254 | 11345.97 | 1.36% |
| 2025-11-04 | 10.98 | 11.10 | 0.06 | 0.54% | 10.96 | 11.28 | 127358 | 14173.31 | 1.70% |
| 2025-11-03 | 10.95 | 11.04 | 0.11 | 1.01% | 10.74 | 11.21 | 130206 | 14297.63 | 1.74% |
| 2025-10-31 | 10.87 | 10.93 | 0.03 | 0.28% | 10.77 | 11.01 | 94339 | 10288.57 | 1.26% |
| 2025-10-30 | 10.77 | 10.90 | 0.10 | 0.93% | 10.66 | 11.05 | 142400 | 15474.95 | 1.90% |
| 2025-10-29 | 10.68 | 10.80 | 0.22 | 2.08% | 10.59 | 10.92 | 123983 | 13275.96 | 1.65% |
| 2025-10-28 | 11.01 | 10.58 | -0.51 | -4.60% | 10.50 | 11.01 | 205726 | 21927.38 | 2.74% |
| 2025-10-27 | 11.05 | 11.09 | -0.02 | -0.18% | 11.05 | 11.19 | 99476 | 11061.00 | 1.33% |
| 2025-10-24 | 11.42 | 11.11 | -0.31 | -2.71% | 11.04 | 11.48 | 143953 | 16066.31 | 1.92% |
| 2025-10-23 | 11.19 | 11.42 | 0.12 | 1.06% | 11.17 | 11.49 | 121377 | 13771.55 | 1.62% |
| 2025-10-22 | 11.16 | 11.30 | 0.16 | 1.44% | 11.05 | 11.44 | 148333 | 16683.79 | 1.98% |
| 2025-10-21 | 11.16 | 11.14 | 0.00 | 0.00% | 11.06 | 11.28 | 90531 | 10129.38 | 1.21% |
| 2025-10-20 | 11.20 | 11.14 | 0.05 | 0.45% | 11.01 | 11.29 | 114241 | 12701.22 | 1.52% |
| 2025-10-17 | 11.25 | 11.09 | -0.14 | -1.25% | 11.05 | 11.47 | 161944 | 18152.18 | 2.16% |
| 2025-10-16 | 11.22 | 11.23 | 0.01 | 0.09% | 11.17 | 11.57 | 158180 | 17919.29 | 2.11% |
| 2025-10-15 | 11.12 | 11.22 | 0.10 | 0.90% | 11.08 | 11.35 | 140831 | 15813.86 | 1.88% |
| 2025-10-14 | 11.20 | 11.12 | 0.03 | 0.27% | 11.07 | 11.38 | 242376 | 27171.05 | 3.23% |
| 2025-10-13 | 10.43 | 11.09 | 0.27 | 2.50% | 10.42 | 11.15 | 190812 | 20798.83 | 2.54% |
氯碱化工(600618)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。
