| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 10.68 | 10.82 | 0.08 | 0.74% | 10.61 | 10.90 | 106138 | 11460.69 | 1.42% |
| 2025-10-09 | 10.38 | 10.74 | 0.38 | 3.67% | 10.36 | 10.75 | 121782 | 12927.68 | 1.62% |
| 2025-09-30 | 10.41 | 10.36 | -0.02 | -0.19% | 10.35 | 10.46 | 53884 | 5598.28 | 0.72% |
| 2025-09-29 | 10.07 | 10.38 | 0.27 | 2.67% | 9.98 | 10.39 | 88910 | 9102.95 | 1.19% |
| 2025-09-26 | 10.06 | 10.11 | 0.00 | 0.00% | 10.04 | 10.21 | 52247 | 5298.93 | 0.70% |
| 2025-09-25 | 10.16 | 10.11 | -0.09 | -0.88% | 10.10 | 10.32 | 58238 | 5928.78 | 0.78% |
| 2025-09-24 | 9.98 | 10.20 | 0.17 | 1.69% | 9.91 | 10.22 | 63761 | 6428.14 | 0.85% |
| 2025-09-23 | 10.15 | 10.03 | -0.14 | -1.38% | 9.88 | 10.20 | 94946 | 9478.94 | 1.27% |
| 2025-09-22 | 10.55 | 10.17 | -0.41 | -3.88% | 10.13 | 10.58 | 103522 | 10612.25 | 1.38% |
| 2025-09-19 | 10.44 | 10.58 | 0.14 | 1.34% | 10.40 | 10.62 | 65172 | 6872.00 | 0.87% |
| 2025-09-18 | 10.71 | 10.44 | -0.30 | -2.79% | 10.37 | 10.74 | 117258 | 12398.86 | 1.56% |
| 2025-09-17 | 10.68 | 10.74 | 0.01 | 0.09% | 10.63 | 10.80 | 73221 | 7844.13 | 0.98% |
| 2025-09-16 | 10.84 | 10.73 | -0.10 | -0.92% | 10.59 | 10.97 | 106296 | 11405.56 | 1.42% |
| 2025-09-15 | 11.03 | 10.83 | -0.22 | -1.99% | 10.70 | 11.12 | 133809 | 14538.23 | 1.78% |
| 2025-09-12 | 10.94 | 11.05 | 0.15 | 1.38% | 10.77 | 11.20 | 141883 | 15599.20 | 1.89% |
| 2025-09-11 | 10.88 | 10.90 | -0.04 | -0.37% | 10.74 | 10.92 | 84377 | 9137.44 | 1.13% |
| 2025-09-10 | 11.00 | 10.94 | -0.07 | -0.64% | 10.83 | 11.05 | 78746 | 8598.14 | 1.05% |
| 2025-09-09 | 11.00 | 11.01 | -0.03 | -0.27% | 10.90 | 11.15 | 123183 | 13577.30 | 1.64% |
| 2025-09-08 | 10.64 | 11.04 | 0.42 | 3.95% | 10.57 | 11.10 | 135890 | 14782.45 | 1.81% |
| 2025-09-05 | 10.48 | 10.62 | 0.14 | 1.34% | 10.48 | 10.63 | 61130 | 6468.90 | 0.82% |
| 2025-09-04 | 10.45 | 10.48 | -0.02 | -0.19% | 10.32 | 10.59 | 89759 | 9407.25 | 1.20% |
| 2025-09-03 | 10.71 | 10.50 | -0.18 | -1.69% | 10.44 | 10.83 | 75586 | 7986.50 | 1.01% |
| 2025-09-02 | 10.82 | 10.68 | -0.21 | -1.93% | 10.56 | 10.91 | 106482 | 11389.38 | 1.42% |
| 2025-09-01 | 10.82 | 10.89 | 0.09 | 0.83% | 10.71 | 10.96 | 112145 | 12173.53 | 1.50% |
| 2025-08-29 | 10.96 | 10.80 | -0.17 | -1.55% | 10.78 | 11.02 | 101035 | 10986.48 | 1.35% |
| 2025-08-28 | 10.98 | 10.97 | 0.10 | 0.92% | 10.64 | 11.14 | 139824 | 15220.75 | 1.86% |
| 2025-08-27 | 11.18 | 10.87 | -0.32 | -2.86% | 10.82 | 11.18 | 180087 | 19851.58 | 2.40% |
| 2025-08-26 | 10.78 | 11.19 | 0.45 | 4.19% | 10.72 | 11.53 | 278307 | 31032.53 | 3.71% |
| 2025-08-25 | 10.58 | 10.74 | 0.16 | 1.51% | 10.45 | 10.78 | 165839 | 17614.92 | 2.21% |
| 2025-08-22 | 10.70 | 10.58 | -0.02 | -0.19% | 10.46 | 10.70 | 97021 | 10234.97 | 1.29% |
| 2025-08-21 | 10.54 | 10.60 | 0.07 | 0.66% | 10.49 | 10.64 | 127022 | 13429.77 | 1.69% |
| 2025-08-20 | 10.30 | 10.53 | 0.20 | 1.94% | 10.21 | 10.57 | 132524 | 13876.59 | 1.77% |
| 2025-08-19 | 10.32 | 10.33 | 0.08 | 0.78% | 10.21 | 10.39 | 95897 | 9879.21 | 1.28% |
| 2025-08-18 | 10.24 | 10.25 | 0.03 | 0.29% | 10.17 | 10.35 | 94085 | 9653.95 | 1.25% |
| 2025-08-15 | 10.04 | 10.22 | 0.17 | 1.69% | 10.04 | 10.28 | 91326 | 9304.68 | 1.22% |
| 2025-08-14 | 10.25 | 10.05 | -0.15 | -1.47% | 10.04 | 10.25 | 87866 | 8902.97 | 1.17% |
| 2025-08-13 | 10.28 | 10.20 | -0.10 | -0.97% | 10.16 | 10.35 | 105899 | 10820.23 | 1.41% |
| 2025-08-12 | 10.30 | 10.30 | -0.03 | -0.29% | 10.23 | 10.40 | 69375 | 7154.62 | 0.93% |
| 2025-08-11 | 10.24 | 10.33 | 0.12 | 1.18% | 10.20 | 10.34 | 68251 | 7023.76 | 0.91% |
| 2025-08-08 | 10.14 | 10.21 | 0.06 | 0.59% | 10.11 | 10.23 | 49331 | 5022.34 | 0.66% |
| 2025-08-07 | 10.31 | 10.15 | -0.17 | -1.65% | 10.14 | 10.32 | 70128 | 7149.28 | 0.94% |
| 2025-08-06 | 10.35 | 10.32 | 0.00 | 0.00% | 10.21 | 10.36 | 68056 | 7000.30 | 0.91% |
| 2025-08-05 | 10.20 | 10.32 | 0.15 | 1.47% | 10.14 | 10.34 | 73268 | 7500.53 | 0.98% |
| 2025-08-04 | 10.10 | 10.17 | -0.01 | -0.10% | 10.05 | 10.20 | 47248 | 4779.19 | 0.63% |
| 2025-08-01 | 10.09 | 10.18 | 0.09 | 0.89% | 10.09 | 10.23 | 57711 | 5859.29 | 0.77% |
| 2025-07-31 | 10.39 | 10.09 | -0.37 | -3.54% | 10.03 | 10.39 | 126223 | 12824.06 | 1.68% |
| 2025-07-30 | 10.35 | 10.46 | 0.07 | 0.67% | 10.32 | 10.62 | 126960 | 13323.36 | 1.69% |
| 2025-07-29 | 10.33 | 10.39 | 0.01 | 0.10% | 10.14 | 10.54 | 141434 | 14563.47 | 1.89% |
| 2025-07-28 | 10.40 | 10.38 | -0.20 | -1.89% | 10.23 | 10.50 | 133482 | 13857.50 | 1.78% |
| 2025-07-25 | 10.68 | 10.58 | -0.18 | -1.67% | 10.56 | 10.86 | 205342 | 21950.32 | 2.74% |
| 2025-07-24 | 10.34 | 10.76 | 0.37 | 3.56% | 10.31 | 10.97 | 219515 | 23198.20 | 2.93% |
| 2025-07-23 | 10.56 | 10.39 | -0.26 | -2.44% | 10.37 | 10.72 | 196162 | 20603.09 | 2.62% |
| 2025-07-22 | 10.50 | 10.86 | 0.29 | 2.74% | 10.35 | 10.96 | 298967 | 32015.57 | 3.99% |
| 2025-07-21 | 10.50 | 10.57 | 0.04 | 0.38% | 10.47 | 10.74 | 228246 | 24141.32 | 3.04% |
| 2025-07-18 | 10.02 | 10.53 | 0.52 | 5.19% | 10.02 | 10.90 | 234938 | 24424.96 | 3.13% |
| 2025-07-17 | 9.94 | 10.01 | 0.05 | 0.50% | 9.89 | 10.09 | 100383 | 10020.29 | 1.34% |
| 2025-07-16 | 10.13 | 9.96 | -0.16 | -1.58% | 9.93 | 10.28 | 130808 | 13089.96 | 1.74% |
| 2025-07-15 | 10.37 | 10.12 | -0.02 | -0.20% | 10.12 | 10.73 | 281800 | 29201.66 | 3.76% |
| 2025-07-14 | 9.87 | 10.14 | 0.27 | 2.74% | 9.86 | 10.23 | 164699 | 16591.89 | 2.20% |
| 2025-07-11 | 9.93 | 9.87 | -0.06 | -0.60% | 9.82 | 9.95 | 103087 | 10187.46 | 1.37% |
| 2025-07-10 | 9.64 | 9.93 | 0.28 | 2.90% | 9.64 | 10.05 | 186392 | 18467.77 | 2.49% |
| 2025-07-09 | 9.73 | 9.65 | -0.05 | -0.52% | 9.63 | 9.73 | 51860 | 5014.90 | 0.69% |
| 2025-07-08 | 9.64 | 9.70 | 0.06 | 0.62% | 9.61 | 9.72 | 54329 | 5262.61 | 0.72% |
| 2025-07-07 | 9.63 | 9.64 | 0.02 | 0.21% | 9.59 | 9.67 | 38501 | 3703.70 | 0.51% |
| 2025-07-04 | 9.68 | 9.62 | -0.06 | -0.62% | 9.59 | 9.69 | 52963 | 5107.04 | 0.71% |
| 2025-07-03 | 9.74 | 9.68 | -0.07 | -0.72% | 9.58 | 9.78 | 75623 | 7307.48 | 1.01% |
| 2025-07-02 | 9.62 | 9.75 | 0.13 | 1.35% | 9.61 | 9.78 | 99505 | 9646.03 | 1.33% |
| 2025-07-01 | 9.63 | 9.62 | -0.01 | -0.10% | 9.52 | 9.65 | 65101 | 6230.08 | 0.87% |
| 2025-06-30 | 9.63 | 9.63 | 0.04 | 0.42% | 9.57 | 9.67 | 53582 | 5152.66 | 0.71% |
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。
