| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 15.68 | 15.97 | -0.36 | -2.20% | 15.07 | 16.65 | 1183920 | 186405.47 | 17.40% |
| 2026-03-23 | 15.40 | 16.33 | 0.19 | 1.18% | 14.88 | 16.90 | 1220630 | 196983.56 | 17.94% |
| 2026-03-20 | 16.15 | 16.14 | -1.79 | -9.98% | 16.14 | 16.96 | 1059746 | 173398.36 | 15.58% |
| 2026-03-19 | 18.50 | 17.93 | 0.56 | 3.22% | 17.02 | 18.87 | 1580550 | 283615.09 | 23.23% |
| 2026-03-18 | 18.70 | 17.37 | -1.93 | -10.00% | 17.37 | 19.01 | 1301733 | 232652.91 | 19.13% |
| 2026-03-17 | 17.35 | 19.30 | 0.90 | 4.89% | 17.31 | 20.02 | 2008847 | 366414.41 | 29.53% |
| 2026-03-16 | 16.94 | 18.40 | 1.46 | 8.62% | 16.94 | 18.63 | 1994586 | 364759.31 | 29.32% |
| 2026-03-13 | 16.00 | 16.94 | 1.54 | 10.00% | 15.89 | 16.94 | 1777934 | 297343.81 | 26.13% |
| 2026-03-12 | 14.51 | 15.40 | 1.40 | 10.00% | 14.35 | 15.40 | 1632452 | 244093.88 | 24.00% |
| 2026-03-11 | 12.22 | 14.00 | 1.27 | 9.98% | 12.22 | 14.00 | 1406840 | 185435.81 | 20.68% |
| 2026-03-10 | 11.91 | 12.73 | -0.50 | -3.78% | 11.91 | 13.18 | 1476652 | 182472.02 | 21.71% |
| 2026-03-09 | 14.88 | 13.23 | -0.30 | -2.22% | 13.19 | 14.88 | 1959088 | 277307.00 | 28.80% |
| 2026-03-06 | 11.54 | 13.53 | 1.23 | 10.00% | 11.54 | 13.53 | 1682052 | 211846.91 | 24.72% |
| 2026-03-05 | 11.10 | 12.30 | 0.32 | 2.67% | 11.10 | 13.17 | 1837862 | 219272.73 | 27.01% |
| 2026-03-04 | 11.50 | 11.98 | 0.63 | 5.55% | 11.46 | 12.49 | 1974087 | 236346.06 | 29.02% |
| 2026-03-03 | 11.35 | 11.35 | 1.03 | 9.98% | 11.35 | 11.35 | 101208 | 11487.13 | 1.49% |
| 2026-03-02 | 10.32 | 10.32 | 0.94 | 10.02% | 10.32 | 10.32 | 204395 | 21093.54 | 3.00% |
| 2026-02-27 | 9.64 | 9.38 | -0.27 | -2.80% | 9.27 | 9.75 | 705217 | 66396.88 | 10.37% |
| 2026-02-26 | 9.88 | 9.65 | -0.29 | -2.92% | 9.52 | 10.02 | 859171 | 83596.87 | 12.63% |
| 2026-02-25 | 10.09 | 9.94 | 0.20 | 2.05% | 9.48 | 10.46 | 1342405 | 134952.28 | 19.73% |
| 2026-02-24 | 9.25 | 9.74 | 0.89 | 10.06% | 9.21 | 9.74 | 576072 | 55309.07 | 8.47% |
| 2026-02-13 | 9.31 | 8.85 | -0.46 | -4.94% | 8.78 | 9.32 | 821901 | 73626.68 | 12.08% |
| 2026-02-12 | 9.87 | 9.31 | -1.03 | -9.96% | 9.31 | 10.20 | 1223544 | 117595.84 | 17.98% |
| 2026-02-11 | 9.31 | 10.34 | 0.94 | 10.00% | 9.10 | 10.34 | 1291871 | 125797.89 | 18.99% |
| 2026-02-10 | 9.47 | 9.40 | -0.10 | -1.05% | 9.10 | 10.28 | 1653868 | 157340.39 | 24.31% |
| 2026-02-09 | 9.01 | 9.50 | 0.86 | 9.95% | 8.86 | 9.50 | 770449 | 71631.23 | 11.32% |
| 2026-02-06 | 7.65 | 8.64 | 0.79 | 10.06% | 7.65 | 8.64 | 760191 | 63114.95 | 11.17% |
| 2026-02-05 | 7.81 | 7.85 | -0.24 | -2.97% | 7.81 | 8.32 | 703995 | 56600.61 | 10.35% |
| 2026-02-04 | 7.76 | 8.09 | 0.34 | 4.39% | 7.76 | 8.35 | 890463 | 72016.81 | 13.09% |
| 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% |
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。
