| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 5.88 | 5.88 | -0.03 | -0.51% | 5.83 | 5.97 | 59266 | 3491.95 | 0.87% |
| 2025-12-12 | 6.01 | 5.91 | -0.10 | -1.66% | 5.90 | 6.02 | 132412 | 7883.61 | 1.95% |
| 2025-12-11 | 6.24 | 6.01 | -0.25 | -3.99% | 6.01 | 6.25 | 162108 | 9844.55 | 2.38% |
| 2025-12-10 | 6.04 | 6.26 | 0.22 | 3.64% | 6.00 | 6.34 | 228646 | 14125.06 | 3.36% |
| 2025-12-09 | 6.13 | 6.04 | -0.06 | -0.98% | 6.04 | 6.13 | 76726 | 4659.66 | 1.13% |
| 2025-12-08 | 6.17 | 6.10 | -0.05 | -0.81% | 6.09 | 6.18 | 103537 | 6328.37 | 1.52% |
| 2025-12-05 | 6.12 | 6.15 | 0.06 | 0.99% | 6.08 | 6.16 | 64410 | 3946.98 | 0.95% |
| 2025-12-04 | 6.21 | 6.09 | -0.12 | -1.93% | 6.08 | 6.22 | 88251 | 5404.73 | 1.30% |
| 2025-12-03 | 6.26 | 6.21 | -0.06 | -0.96% | 6.17 | 6.29 | 76648 | 4761.00 | 1.13% |
| 2025-12-02 | 6.44 | 6.27 | -0.12 | -1.88% | 6.22 | 6.44 | 114907 | 7206.80 | 1.69% |
| 2025-12-01 | 6.35 | 6.39 | 0.06 | 0.95% | 6.33 | 6.45 | 77231 | 4935.76 | 1.14% |
| 2025-11-28 | 6.22 | 6.33 | 0.08 | 1.28% | 6.21 | 6.34 | 80711 | 5082.76 | 1.19% |
| 2025-11-27 | 6.23 | 6.25 | 0.03 | 0.48% | 6.20 | 6.30 | 72496 | 4537.50 | 1.07% |
| 2025-11-26 | 6.31 | 6.22 | -0.07 | -1.11% | 6.20 | 6.36 | 85495 | 5361.29 | 1.26% |
| 2025-11-25 | 6.30 | 6.29 | 0.00 | 0.00% | 6.26 | 6.35 | 92364 | 5830.68 | 1.36% |
| 2025-11-24 | 6.05 | 6.29 | 0.27 | 4.49% | 6.05 | 6.33 | 171638 | 10639.69 | 2.52% |
| 2025-11-21 | 6.47 | 6.02 | -0.48 | -7.38% | 5.99 | 6.47 | 301636 | 18502.75 | 4.43% |
| 2025-11-20 | 6.60 | 6.50 | -0.11 | -1.66% | 6.45 | 6.68 | 142633 | 9320.85 | 2.10% |
| 2025-11-19 | 6.54 | 6.61 | 0.07 | 1.07% | 6.50 | 6.71 | 186153 | 12302.03 | 2.74% |
| 2025-11-18 | 6.72 | 6.54 | -0.21 | -3.11% | 6.48 | 6.74 | 170869 | 11224.61 | 2.51% |
| 2025-11-17 | 6.76 | 6.75 | -0.02 | -0.30% | 6.70 | 6.79 | 130702 | 8801.97 | 1.92% |
| 2025-11-14 | 6.81 | 6.77 | -0.11 | -1.60% | 6.77 | 6.90 | 171168 | 11673.30 | 2.52% |
| 2025-11-13 | 6.84 | 6.88 | 0.12 | 1.78% | 6.71 | 6.90 | 213677 | 14632.88 | 3.14% |
| 2025-11-12 | 6.83 | 6.76 | -0.06 | -0.88% | 6.70 | 6.89 | 219608 | 14857.39 | 3.23% |
| 2025-11-11 | 6.87 | 6.82 | -0.05 | -0.73% | 6.70 | 6.88 | 264634 | 17984.17 | 3.89% |
| 2025-11-10 | 6.72 | 6.87 | 0.18 | 2.69% | 6.67 | 6.93 | 357662 | 24397.38 | 5.26% |
| 2025-11-07 | 6.63 | 6.69 | 0.04 | 0.60% | 6.59 | 6.76 | 234880 | 15742.10 | 3.45% |
| 2025-11-06 | 6.57 | 6.65 | 0.09 | 1.37% | 6.53 | 6.67 | 200669 | 13283.57 | 2.95% |
| 2025-11-05 | 6.40 | 6.56 | 0.13 | 2.02% | 6.36 | 6.62 | 172559 | 11261.71 | 2.54% |
| 2025-11-04 | 6.52 | 6.43 | -0.09 | -1.38% | 6.38 | 6.52 | 94464 | 6082.87 | 1.39% |
| 2025-11-03 | 6.45 | 6.52 | 0.11 | 1.72% | 6.40 | 6.53 | 116490 | 7529.50 | 1.71% |
| 2025-10-31 | 6.38 | 6.41 | 0.03 | 0.47% | 6.37 | 6.47 | 90105 | 5789.48 | 1.32% |
| 2025-10-30 | 6.54 | 6.38 | -0.19 | -2.89% | 6.35 | 6.54 | 147685 | 9485.44 | 2.17% |
| 2025-10-29 | 6.53 | 6.57 | 0.03 | 0.46% | 6.43 | 6.57 | 155959 | 10125.73 | 2.29% |
| 2025-10-28 | 6.65 | 6.54 | -0.11 | -1.65% | 6.50 | 6.65 | 151526 | 9954.52 | 2.23% |
| 2025-10-27 | 6.73 | 6.65 | -0.04 | -0.60% | 6.59 | 6.74 | 161209 | 10687.36 | 2.37% |
| 2025-10-24 | 6.72 | 6.69 | -0.04 | -0.59% | 6.57 | 6.76 | 226226 | 15062.25 | 3.33% |
| 2025-10-23 | 6.71 | 6.73 | -0.11 | -1.61% | 6.64 | 6.81 | 328514 | 22017.62 | 4.83% |
| 2025-10-22 | 6.41 | 6.84 | 0.39 | 6.05% | 6.38 | 7.09 | 526141 | 35318.98 | 7.73% |
| 2025-10-21 | 6.36 | 6.45 | 0.09 | 1.42% | 6.29 | 6.45 | 114212 | 7310.85 | 1.68% |
| 2025-10-20 | 6.28 | 6.36 | 0.12 | 1.92% | 6.26 | 6.36 | 98253 | 6196.70 | 1.44% |
| 2025-10-17 | 6.31 | 6.24 | -0.11 | -1.73% | 6.23 | 6.38 | 115477 | 7272.92 | 1.70% |
| 2025-10-16 | 6.46 | 6.35 | -0.12 | -1.85% | 6.32 | 6.50 | 121646 | 7764.53 | 1.79% |
| 2025-10-15 | 6.41 | 6.47 | 0.04 | 0.62% | 6.41 | 6.50 | 93831 | 6058.52 | 1.38% |
| 2025-10-14 | 6.60 | 6.43 | -0.13 | -1.98% | 6.40 | 6.65 | 169490 | 11062.96 | 2.49% |
| 2025-10-13 | 6.35 | 6.56 | -0.08 | -1.20% | 6.25 | 6.57 | 134319 | 8705.60 | 1.97% |
| 2025-10-10 | 6.61 | 6.64 | -0.03 | -0.45% | 6.54 | 6.72 | 197786 | 13162.31 | 2.91% |
| 2025-10-09 | 6.33 | 6.67 | 0.32 | 5.04% | 6.30 | 6.75 | 337683 | 22187.15 | 4.96% |
| 2025-09-30 | 6.44 | 6.35 | -0.10 | -1.55% | 6.35 | 6.45 | 154709 | 9875.49 | 2.27% |
| 2025-09-29 | 6.28 | 6.45 | 0.13 | 2.06% | 6.26 | 6.55 | 192975 | 12404.51 | 2.84% |
| 2025-09-26 | 6.25 | 6.32 | 0.06 | 0.96% | 6.22 | 6.50 | 180648 | 11509.26 | 2.66% |
| 2025-09-25 | 6.38 | 6.26 | -0.14 | -2.19% | 6.24 | 6.39 | 146025 | 9193.86 | 2.15% |
| 2025-09-24 | 6.31 | 6.40 | 0.03 | 0.47% | 6.29 | 6.41 | 135665 | 8624.51 | 1.99% |
| 2025-09-23 | 6.38 | 6.37 | -0.05 | -0.78% | 6.19 | 6.43 | 220818 | 13870.54 | 3.25% |
| 2025-09-22 | 6.68 | 6.42 | -0.26 | -3.89% | 6.39 | 6.69 | 235550 | 15298.72 | 3.46% |
| 2025-09-19 | 6.65 | 6.68 | 0.03 | 0.45% | 6.53 | 6.74 | 211661 | 14063.31 | 3.11% |
| 2025-09-18 | 6.81 | 6.65 | -0.19 | -2.78% | 6.57 | 6.90 | 331112 | 22292.55 | 4.87% |
| 2025-09-17 | 7.12 | 6.84 | -0.30 | -4.20% | 6.79 | 7.12 | 415109 | 28674.71 | 6.10% |
| 2025-09-16 | 7.10 | 7.14 | 0.05 | 0.71% | 7.05 | 7.18 | 226979 | 16138.59 | 3.34% |
| 2025-09-15 | 7.25 | 7.09 | -0.21 | -2.88% | 7.08 | 7.25 | 319930 | 22836.66 | 4.70% |
| 2025-09-12 | 7.25 | 7.30 | 0.05 | 0.69% | 7.13 | 7.47 | 468120 | 34001.50 | 6.88% |
| 2025-09-11 | 7.11 | 7.25 | -0.09 | -1.23% | 7.11 | 7.32 | 496478 | 35781.47 | 7.30% |
| 2025-09-10 | 6.91 | 7.34 | 0.30 | 4.26% | 6.91 | 7.50 | 768159 | 55692.85 | 11.29% |
| 2025-09-09 | 6.78 | 7.04 | 0.18 | 2.62% | 6.77 | 7.25 | 516739 | 36538.43 | 7.60% |
| 2025-09-08 | 6.74 | 6.86 | 0.14 | 2.08% | 6.72 | 6.98 | 362404 | 24836.49 | 5.33% |
| 2025-09-05 | 6.69 | 6.72 | 0.11 | 1.66% | 6.61 | 6.87 | 362503 | 24300.07 | 5.33% |
| 2025-09-04 | 6.87 | 6.61 | -0.40 | -5.71% | 6.51 | 7.01 | 549941 | 36933.34 | 8.08% |
| 2025-09-03 | 7.51 | 7.01 | -0.68 | -8.84% | 6.92 | 7.54 | 727015 | 52763.37 | 10.69% |
| 2025-09-02 | 7.26 | 7.69 | 0.43 | 5.92% | 7.06 | 7.98 | 1048508 | 79186.54 | 15.41% |
| 2025-09-01 | 7.18 | 7.26 | 0.07 | 0.97% | 7.13 | 7.68 | 761198 | 56079.41 | 11.19% |
| 2025-08-29 | 6.88 | 7.19 | 0.22 | 3.16% | 6.88 | 7.34 | 693456 | 49524.76 | 10.19% |
| 2025-08-28 | 6.88 | 6.97 | 0.14 | 2.05% | 6.68 | 7.14 | 579232 | 40046.57 | 8.51% |
| 2025-08-27 | 6.88 | 6.83 | -0.16 | -2.29% | 6.73 | 7.18 | 644035 | 44311.25 | 9.47% |
| 2025-08-26 | 7.18 | 6.99 | -0.13 | -1.83% | 6.85 | 7.20 | 548559 | 38296.43 | 8.06% |
| 2025-08-25 | 6.83 | 7.12 | 0.29 | 4.25% | 6.73 | 7.48 | 922367 | 64978.11 | 13.56% |
| 2025-08-22 | 6.80 | 6.83 | -0.32 | -4.48% | 6.75 | 6.99 | 743188 | 50928.35 | 10.92% |
| 2025-08-21 | 6.78 | 7.15 | 0.35 | 5.15% | 6.55 | 7.48 | 1342097 | 92808.74 | 19.73% |
| 2025-08-20 | 6.19 | 6.80 | 0.62 | 10.03% | 6.16 | 6.80 | 1053891 | 68497.33 | 15.49% |
| 2025-08-19 | 6.15 | 6.18 | 0.03 | 0.49% | 6.12 | 6.20 | 259875 | 16052.69 | 3.82% |
| 2025-08-18 | 6.09 | 6.15 | 0.09 | 1.49% | 6.07 | 6.15 | 245935 | 15049.25 | 3.61% |
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。
