| 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 | 7.53 | 7.75 | -0.11 | -1.40% | 7.30 | 8.06 | 733145 | 56517.93 | 10.78% |
| 2026-02-02 | 7.90 | 7.86 | -0.87 | -9.97% | 7.86 | 8.29 | 628558 | 50348.80 | 9.24% |
| 2026-01-30 | 8.17 | 8.73 | 0.12 | 1.39% | 7.75 | 9.35 | 1352227 | 111193.40 | 19.88% |
| 2026-01-29 | 7.76 | 8.61 | 0.78 | 9.96% | 7.74 | 8.61 | 1167673 | 95179.15 | 17.16% |
| 2026-01-28 | 7.53 | 7.83 | 0.27 | 3.57% | 7.34 | 7.96 | 759468 | 58776.90 | 11.16% |
| 2026-01-27 | 7.30 | 7.56 | 0.13 | 1.75% | 7.22 | 8.08 | 827314 | 63056.70 | 12.16% |
| 2026-01-26 | 7.14 | 7.43 | 0.36 | 5.09% | 7.08 | 7.55 | 716632 | 52799.11 | 10.53% |
| 2026-01-23 | 6.93 | 7.07 | 0.15 | 2.17% | 6.87 | 7.24 | 500334 | 35060.91 | 7.35% |
| 2026-01-22 | 6.79 | 6.92 | 0.13 | 1.91% | 6.73 | 6.97 | 308436 | 21267.58 | 4.53% |
| 2026-01-21 | 6.68 | 6.79 | 0.14 | 2.11% | 6.52 | 6.86 | 323164 | 21686.27 | 4.75% |
| 2026-01-20 | 6.45 | 6.65 | 0.16 | 2.47% | 6.43 | 6.74 | 349294 | 23011.54 | 5.13% |
| 2026-01-19 | 6.29 | 6.49 | 0.11 | 1.72% | 6.24 | 6.50 | 289530 | 18590.32 | 4.26% |
| 2026-01-16 | 6.84 | 6.38 | -0.69 | -9.76% | 6.36 | 6.88 | 578364 | 37684.20 | 8.50% |
| 2026-01-15 | 6.85 | 7.07 | 0.05 | 0.71% | 6.81 | 7.22 | 528649 | 37222.12 | 7.77% |
| 2026-01-14 | 6.94 | 7.02 | 0.17 | 2.48% | 6.90 | 7.28 | 698839 | 49278.56 | 10.27% |
| 2026-01-13 | 6.88 | 6.85 | 0.23 | 3.47% | 6.74 | 7.15 | 684282 | 47811.86 | 10.06% |
| 2026-01-12 | 6.80 | 6.62 | -0.08 | -1.19% | 6.59 | 6.87 | 358401 | 23976.98 | 5.27% |
| 2026-01-09 | 6.50 | 6.70 | 0.38 | 6.01% | 6.35 | 6.90 | 482821 | 31959.94 | 7.10% |
| 2026-01-08 | 6.30 | 6.32 | 0.00 | 0.00% | 6.27 | 6.42 | 141304 | 8931.25 | 2.08% |
| 2026-01-07 | 6.46 | 6.32 | -0.17 | -2.62% | 6.30 | 6.46 | 224880 | 14279.52 | 3.31% |
| 2026-01-06 | 6.10 | 6.49 | 0.45 | 7.45% | 6.09 | 6.60 | 424511 | 27146.63 | 6.24% |
| 2026-01-05 | 5.98 | 6.04 | 0.10 | 1.68% | 5.98 | 6.07 | 87302 | 5263.91 | 1.28% |
| 2025-12-31 | 5.96 | 5.94 | -0.03 | -0.50% | 5.91 | 5.98 | 73489 | 4362.68 | 1.08% |
| 2025-12-30 | 5.92 | 5.97 | 0.03 | 0.51% | 5.86 | 6.12 | 118500 | 7109.35 | 1.74% |
| 2025-12-29 | 5.99 | 5.94 | -0.05 | -0.83% | 5.92 | 6.01 | 56672 | 3373.86 | 0.83% |
| 2025-12-26 | 6.02 | 5.99 | -0.01 | -0.17% | 5.95 | 6.04 | 73950 | 4434.68 | 1.09% |
| 2025-12-25 | 5.93 | 6.00 | 0.07 | 1.18% | 5.88 | 6.05 | 105820 | 6329.86 | 1.56% |
| 2025-12-24 | 5.91 | 5.93 | 0.00 | 0.00% | 5.86 | 5.95 | 48637 | 2874.46 | 0.71% |
| 2025-12-23 | 5.95 | 5.93 | -0.02 | -0.34% | 5.88 | 5.99 | 59344 | 3506.80 | 0.87% |
| 2025-12-22 | 5.91 | 5.95 | 0.03 | 0.51% | 5.91 | 5.99 | 50050 | 2979.57 | 0.74% |
| 2025-12-19 | 5.86 | 5.92 | 0.10 | 1.72% | 5.83 | 5.93 | 67978 | 4010.12 | 1.00% |
| 2025-12-18 | 5.78 | 5.82 | 0.02 | 0.34% | 5.77 | 5.90 | 58434 | 3425.75 | 0.86% |
| 2025-12-17 | 5.78 | 5.80 | 0.01 | 0.17% | 5.70 | 5.81 | 66225 | 3814.83 | 0.97% |
| 2025-12-16 | 5.86 | 5.79 | -0.09 | -1.53% | 5.75 | 5.89 | 75398 | 4370.17 | 1.11% |
| 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% |
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。
