| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 12.60 | 12.74 | 0.14 | 1.11% | 12.56 | 12.84 | 115134 | 14643.08 | 1.54% |
| 2026-03-24 | 12.66 | 12.60 | 0.07 | 0.56% | 12.15 | 12.72 | 125130 | 15526.76 | 1.67% |
| 2026-03-23 | 12.45 | 12.53 | -0.20 | -1.57% | 12.39 | 12.98 | 149584 | 18933.77 | 1.99% |
| 2026-03-20 | 13.14 | 12.73 | -0.51 | -3.85% | 12.71 | 13.28 | 129886 | 16840.04 | 1.73% |
| 2026-03-19 | 13.90 | 13.24 | -0.60 | -4.34% | 13.10 | 13.94 | 160462 | 21416.59 | 2.14% |
| 2026-03-18 | 14.06 | 13.84 | -0.02 | -0.14% | 13.61 | 14.06 | 132056 | 18179.84 | 1.76% |
| 2026-03-17 | 14.50 | 13.86 | -0.56 | -3.88% | 13.84 | 14.85 | 232561 | 33034.03 | 3.10% |
| 2026-03-16 | 14.95 | 14.42 | -0.54 | -3.61% | 14.42 | 15.66 | 255349 | 38273.21 | 3.41% |
| 2026-03-13 | 15.15 | 14.96 | -0.23 | -1.51% | 14.89 | 15.73 | 260656 | 39959.21 | 3.48% |
| 2026-03-12 | 15.65 | 15.19 | -0.27 | -1.75% | 15.08 | 15.80 | 313984 | 48362.27 | 4.19% |
| 2026-03-11 | 14.58 | 15.46 | 0.79 | 5.39% | 14.41 | 15.62 | 346617 | 52339.64 | 4.62% |
| 2026-03-10 | 14.60 | 14.67 | -0.71 | -4.62% | 14.41 | 15.20 | 278598 | 40971.57 | 3.72% |
| 2026-03-09 | 16.35 | 15.38 | -0.55 | -3.45% | 15.32 | 16.47 | 326691 | 51422.38 | 4.36% |
| 2026-03-06 | 15.14 | 15.93 | 1.05 | 7.06% | 14.85 | 16.15 | 450948 | 69932.30 | 6.01% |
| 2026-03-05 | 14.64 | 14.88 | 0.41 | 2.83% | 14.20 | 15.18 | 262618 | 38564.26 | 3.50% |
| 2026-03-04 | 14.17 | 14.47 | 0.17 | 1.19% | 14.17 | 14.81 | 174556 | 25368.95 | 2.33% |
| 2026-03-03 | 15.65 | 14.30 | -1.28 | -8.22% | 14.20 | 15.65 | 322895 | 47264.98 | 4.31% |
| 2026-03-02 | 15.96 | 15.58 | -0.33 | -2.07% | 15.13 | 16.16 | 241454 | 37526.05 | 3.22% |
| 2026-02-27 | 15.68 | 15.91 | 0.10 | 0.63% | 15.56 | 16.03 | 178146 | 28132.43 | 2.38% |
| 2026-02-26 | 16.04 | 15.81 | -0.34 | -2.11% | 15.75 | 16.39 | 232532 | 37066.81 | 3.10% |
| 2026-02-25 | 15.68 | 16.15 | 0.39 | 2.47% | 15.65 | 16.37 | 342131 | 55078.71 | 4.56% |
| 2026-02-24 | 15.20 | 15.76 | 0.86 | 5.77% | 15.16 | 15.80 | 260533 | 40484.90 | 3.47% |
| 2026-02-13 | 15.40 | 14.90 | -0.58 | -3.75% | 14.88 | 15.45 | 199126 | 30114.19 | 2.66% |
| 2026-02-12 | 15.59 | 15.48 | -0.25 | -1.59% | 15.42 | 16.01 | 234987 | 36722.93 | 3.13% |
| 2026-02-11 | 15.46 | 15.73 | 0.16 | 1.03% | 15.35 | 16.22 | 298195 | 47349.89 | 3.98% |
| 2026-02-10 | 15.52 | 15.57 | -0.01 | -0.06% | 15.28 | 15.96 | 219982 | 34189.27 | 2.93% |
| 2026-02-09 | 15.67 | 15.58 | 0.26 | 1.70% | 15.35 | 15.98 | 219850 | 34296.33 | 2.93% |
| 2026-02-06 | 14.92 | 15.32 | 0.02 | 0.13% | 14.79 | 15.92 | 246159 | 38145.66 | 3.28% |
| 2026-02-05 | 15.46 | 15.30 | -0.24 | -1.54% | 15.00 | 15.66 | 242289 | 37028.06 | 3.23% |
| 2026-02-04 | 15.81 | 15.54 | -0.62 | -3.84% | 15.26 | 16.18 | 360579 | 56429.86 | 4.81% |
| 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% |
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。
