| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 4.69 | 4.56 | -0.13 | -2.77% | 4.47 | 4.75 | 201278 | 9243.04 | 2.96% |
| 2025-04-07 | 4.97 | 4.69 | -0.52 | -9.98% | 4.69 | 4.97 | 157060 | 7449.01 | 2.31% |
| 2025-04-03 | 5.17 | 5.21 | -0.01 | -0.19% | 5.13 | 5.26 | 122117 | 6351.66 | 1.79% |
| 2025-04-02 | 5.29 | 5.22 | -0.09 | -1.69% | 5.17 | 5.32 | 155739 | 8150.87 | 2.29% |
| 2025-04-01 | 5.18 | 5.31 | 0.11 | 2.12% | 5.18 | 5.53 | 270666 | 14489.64 | 3.98% |
| 2025-03-31 | 5.58 | 5.20 | -0.50 | -8.77% | 5.15 | 5.62 | 357840 | 19059.61 | 5.26% |
| 2025-03-28 | 5.97 | 5.70 | -0.46 | -7.47% | 5.65 | 5.97 | 521627 | 30089.02 | 7.67% |
| 2025-03-27 | 5.97 | 6.16 | 0.18 | 3.01% | 5.92 | 6.39 | 788569 | 48465.92 | 11.59% |
| 2025-03-26 | 5.79 | 5.98 | 0.14 | 2.40% | 5.69 | 6.00 | 553971 | 32842.75 | 8.14% |
| 2025-03-25 | 5.53 | 5.84 | 0.27 | 4.85% | 5.47 | 5.91 | 420517 | 24180.94 | 6.18% |
| 2025-03-24 | 5.52 | 5.57 | 0.05 | 0.91% | 5.40 | 5.59 | 136110 | 7499.96 | 2.00% |
| 2025-03-21 | 5.66 | 5.52 | -0.14 | -2.47% | 5.50 | 5.66 | 97043 | 5401.08 | 1.43% |
| 2025-03-20 | 5.64 | 5.66 | 0.02 | 0.35% | 5.61 | 5.73 | 139710 | 7932.93 | 2.05% |
| 2025-03-19 | 5.64 | 5.64 | -0.02 | -0.35% | 5.59 | 5.70 | 108867 | 6147.60 | 1.60% |
| 2025-03-18 | 5.70 | 5.66 | -0.04 | -0.70% | 5.63 | 5.79 | 156206 | 8875.46 | 2.30% |
| 2025-03-17 | 5.75 | 5.70 | 0.04 | 0.71% | 5.66 | 5.75 | 159396 | 9089.97 | 2.34% |
| 2025-03-14 | 5.53 | 5.66 | 0.12 | 2.17% | 5.49 | 5.68 | 166697 | 9346.40 | 2.45% |
| 2025-03-13 | 5.54 | 5.54 | -0.02 | -0.36% | 5.45 | 5.58 | 102502 | 5658.54 | 1.51% |
| 2025-03-12 | 5.63 | 5.56 | -0.06 | -1.07% | 5.52 | 5.65 | 89457 | 4988.38 | 1.31% |
| 2025-03-11 | 5.56 | 5.62 | 0.03 | 0.54% | 5.49 | 5.63 | 82844 | 4606.50 | 1.22% |
| 2025-03-10 | 5.53 | 5.59 | 0.08 | 1.45% | 5.47 | 5.73 | 130671 | 7328.51 | 1.92% |
| 2025-03-07 | 5.69 | 5.51 | -0.16 | -2.82% | 5.49 | 5.75 | 190470 | 10720.53 | 2.80% |
| 2025-03-06 | 5.50 | 5.67 | 0.14 | 2.53% | 5.50 | 5.70 | 152877 | 8556.44 | 2.25% |
| 2025-03-05 | 5.48 | 5.53 | 0.04 | 0.73% | 5.29 | 5.54 | 172964 | 9352.64 | 2.54% |
| 2025-03-04 | 5.45 | 5.49 | 0.03 | 0.55% | 5.41 | 5.50 | 87232 | 4764.19 | 1.28% |
| 2025-03-03 | 5.40 | 5.46 | 0.06 | 1.11% | 5.38 | 5.59 | 150436 | 8266.62 | 2.21% |
| 2025-02-28 | 5.74 | 5.40 | -0.34 | -5.92% | 5.36 | 5.75 | 223038 | 12335.17 | 3.28% |
| 2025-02-27 | 5.71 | 5.74 | 0.01 | 0.17% | 5.64 | 5.77 | 210823 | 12009.17 | 3.10% |
| 2025-02-26 | 5.78 | 5.73 | -0.01 | -0.17% | 5.70 | 5.83 | 188736 | 10835.38 | 2.77% |
| 2025-02-25 | 5.68 | 5.74 | 0.00 | 0.00% | 5.60 | 5.76 | 214977 | 12209.27 | 3.16% |
| 2025-02-24 | 5.78 | 5.74 | -0.03 | -0.52% | 5.68 | 5.82 | 180135 | 10337.57 | 2.65% |
| 2025-02-21 | 5.88 | 5.77 | -0.13 | -2.20% | 5.72 | 5.89 | 258647 | 14913.87 | 3.80% |
| 2025-02-20 | 5.90 | 5.90 | -0.06 | -1.01% | 5.85 | 6.01 | 245632 | 14501.56 | 3.61% |
| 2025-02-19 | 5.90 | 5.96 | 0.01 | 0.17% | 5.84 | 6.12 | 389532 | 23241.22 | 5.73% |
| 2025-02-18 | 5.70 | 5.95 | 0.22 | 3.84% | 5.65 | 6.12 | 631806 | 37449.07 | 9.29% |
| 2025-02-17 | 5.64 | 5.73 | 0.00 | 0.00% | 5.48 | 5.77 | 335451 | 18937.52 | 4.93% |
| 2025-02-14 | 5.80 | 5.73 | -0.14 | -2.39% | 5.70 | 5.97 | 406199 | 23653.71 | 5.97% |
| 2025-02-13 | 5.69 | 5.87 | 0.17 | 2.98% | 5.69 | 6.15 | 646783 | 38514.12 | 9.51% |
| 2025-02-12 | 5.71 | 5.70 | -0.01 | -0.18% | 5.65 | 5.78 | 197106 | 11253.89 | 2.90% |
| 2025-02-11 | 5.81 | 5.71 | -0.13 | -2.23% | 5.67 | 5.85 | 244260 | 14021.76 | 3.59% |
| 2025-02-10 | 5.78 | 5.84 | 0.07 | 1.21% | 5.69 | 5.85 | 366279 | 21120.78 | 5.38% |
| 2025-02-07 | 5.71 | 5.77 | -0.02 | -0.35% | 5.68 | 5.84 | 375613 | 21631.47 | 5.52% |
| 2025-02-06 | 5.67 | 5.79 | 0.03 | 0.52% | 5.55 | 5.89 | 415103 | 23789.02 | 6.10% |
| 2025-02-05 | 5.70 | 5.76 | 0.14 | 2.49% | 5.56 | 5.83 | 528980 | 30262.87 | 7.78% |
| 2025-01-27 | 5.39 | 5.62 | 0.23 | 4.27% | 5.35 | 5.64 | 444956 | 24714.73 | 6.54% |
| 2025-01-24 | 5.25 | 5.39 | 0.13 | 2.47% | 5.18 | 5.50 | 289409 | 15568.23 | 4.25% |
| 2025-01-23 | 5.23 | 5.26 | 0.07 | 1.35% | 5.23 | 5.60 | 388540 | 20875.95 | 5.71% |
| 2025-01-22 | 5.33 | 5.19 | -0.19 | -3.53% | 5.18 | 5.38 | 200898 | 10549.43 | 2.95% |
| 2025-01-21 | 5.50 | 5.38 | 0.06 | 1.13% | 5.30 | 5.65 | 239265 | 12947.73 | 3.52% |
| 2025-01-20 | 5.45 | 5.32 | -0.18 | -3.27% | 5.30 | 5.51 | 273921 | 14675.48 | 4.03% |
| 2025-01-17 | 5.61 | 5.50 | -0.16 | -2.83% | 5.47 | 5.65 | 241503 | 13408.78 | 3.55% |
| 2025-01-16 | 5.56 | 5.66 | 0.08 | 1.43% | 5.40 | 5.71 | 370888 | 20542.77 | 5.45% |
| 2025-01-15 | 5.69 | 5.58 | -0.21 | -3.63% | 5.55 | 5.69 | 329305 | 18445.09 | 4.84% |
| 2025-01-14 | 5.52 | 5.79 | 0.14 | 2.48% | 5.45 | 5.95 | 582140 | 32951.99 | 8.56% |
| 2025-01-13 | 5.22 | 5.65 | 0.28 | 5.21% | 5.18 | 5.76 | 573384 | 31774.80 | 8.43% |
| 2025-01-10 | 5.27 | 5.37 | 0.12 | 2.29% | 5.12 | 5.50 | 420865 | 22242.28 | 6.19% |
| 2025-01-09 | 5.33 | 5.25 | -0.10 | -1.87% | 5.23 | 5.40 | 263410 | 13926.14 | 3.87% |
| 2025-01-08 | 5.32 | 5.35 | -0.15 | -2.73% | 5.28 | 5.57 | 492625 | 26569.26 | 7.24% |
| 2025-01-07 | 5.17 | 5.50 | 0.31 | 5.97% | 5.10 | 5.64 | 758601 | 40859.97 | 11.15% |
| 2025-01-06 | 4.61 | 5.19 | 0.47 | 9.96% | 4.44 | 5.19 | 428114 | 21090.95 | 6.29% |
| 2025-01-03 | 4.67 | 4.72 | 0.08 | 1.72% | 4.51 | 4.89 | 247337 | 11672.95 | 3.64% |
| 2025-01-02 | 4.68 | 4.64 | -0.04 | -0.85% | 4.59 | 4.79 | 115426 | 5418.70 | 1.70% |
| 2024-12-31 | 4.76 | 4.68 | -0.11 | -2.30% | 4.67 | 4.82 | 91478 | 4334.15 | 1.34% |
| 2024-12-30 | 4.90 | 4.79 | -0.10 | -2.04% | 4.75 | 4.91 | 97591 | 4671.21 | 1.43% |
| 2024-12-27 | 4.78 | 4.89 | 0.13 | 2.73% | 4.77 | 4.95 | 120014 | 5853.99 | 1.76% |
| 2024-12-26 | 4.77 | 4.76 | 0.00 | 0.00% | 4.75 | 4.83 | 107005 | 5114.89 | 1.57% |
| 2024-12-25 | 4.97 | 4.76 | -0.21 | -4.23% | 4.71 | 4.99 | 142796 | 6836.87 | 2.10% |
| 2024-12-24 | 4.94 | 4.97 | 0.01 | 0.20% | 4.86 | 5.02 | 123340 | 6099.24 | 1.81% |
| 2024-12-23 | 5.28 | 4.96 | -0.28 | -5.34% | 4.92 | 5.31 | 184709 | 9319.79 | 2.72% |
| 2024-12-20 | 5.17 | 5.24 | 0.07 | 1.35% | 5.15 | 5.34 | 140951 | 7385.81 | 2.07% |
| 2024-12-19 | 5.22 | 5.17 | -0.11 | -2.08% | 5.14 | 5.31 | 170244 | 8837.93 | 2.50% |
| 2024-12-18 | 5.28 | 5.28 | -0.02 | -0.38% | 5.21 | 5.36 | 152739 | 8092.21 | 2.25% |
| 2024-12-17 | 5.58 | 5.30 | -0.30 | -5.36% | 5.28 | 5.61 | 210698 | 11374.27 | 3.10% |
| 2024-12-16 | 5.52 | 5.60 | 0.05 | 0.90% | 5.48 | 5.68 | 213520 | 11966.78 | 3.14% |
| 2024-12-13 | 5.76 | 5.55 | -0.25 | -4.31% | 5.53 | 5.77 | 340938 | 19204.12 | 5.01% |
| 2024-12-12 | 5.85 | 5.80 | 0.00 | 0.00% | 5.73 | 5.88 | 351570 | 20356.81 | 5.17% |
| 2024-12-11 | 5.74 | 5.80 | 0.05 | 0.87% | 5.65 | 5.87 | 454293 | 26249.50 | 6.68% |
| 2024-12-10 | 5.70 | 5.75 | 0.07 | 1.23% | 5.66 | 5.89 | 540866 | 31086.86 | 7.95% |
| 2024-12-09 | 5.78 | 5.68 | -0.22 | -3.73% | 5.64 | 6.07 | 578369 | 33511.30 | 8.50% |
| 2024-12-06 | 5.58 | 5.90 | 0.32 | 5.73% | 5.41 | 5.92 | 847003 | 47581.73 | 12.45% |
金牛化工(600722)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。
