| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-18 | 7.67 | 7.67 | 0.70 | 10.04% | 7.67 | 7.67 | 443804 | 34039.75 | 6.52% |
| 2025-06-17 | 6.97 | 6.97 | 0.63 | 9.94% | 6.65 | 6.97 | 998591 | 69323.84 | 14.68% |
| 2025-06-16 | 6.34 | 6.34 | 0.58 | 10.07% | 6.34 | 6.34 | 72982 | 4627.07 | 1.07% |
| 2025-06-13 | 5.58 | 5.76 | 0.52 | 9.92% | 5.55 | 5.76 | 426772 | 24425.21 | 6.27% |
| 2025-06-12 | 5.20 | 5.24 | 0.07 | 1.35% | 5.12 | 5.28 | 160028 | 8337.20 | 2.35% |
| 2025-06-11 | 5.16 | 5.17 | 0.00 | 0.00% | 5.13 | 5.20 | 80475 | 4160.92 | 1.18% |
| 2025-06-10 | 5.17 | 5.17 | -0.01 | -0.19% | 5.07 | 5.25 | 126660 | 6548.65 | 1.86% |
| 2025-06-09 | 5.18 | 5.18 | 0.01 | 0.19% | 5.14 | 5.21 | 62784 | 3242.10 | 0.92% |
| 2025-06-06 | 5.16 | 5.17 | 0.02 | 0.39% | 5.11 | 5.23 | 78208 | 4057.30 | 1.15% |
| 2025-06-05 | 5.16 | 5.15 | 0.01 | 0.19% | 5.10 | 5.17 | 54553 | 2802.02 | 0.80% |
| 2025-06-04 | 5.05 | 5.14 | 0.08 | 1.58% | 5.05 | 5.14 | 74608 | 3813.49 | 1.10% |
| 2025-06-03 | 4.98 | 5.06 | 0.04 | 0.80% | 4.98 | 5.10 | 50571 | 2560.12 | 0.74% |
| 2025-05-30 | 5.12 | 5.02 | -0.11 | -2.14% | 5.01 | 5.15 | 88108 | 4451.37 | 1.30% |
| 2025-05-29 | 5.09 | 5.13 | 0.02 | 0.39% | 5.04 | 5.17 | 77353 | 3965.63 | 1.14% |
| 2025-05-28 | 5.19 | 5.11 | -0.09 | -1.73% | 5.10 | 5.23 | 81811 | 4214.18 | 1.20% |
| 2025-05-27 | 5.14 | 5.20 | 0.04 | 0.78% | 5.08 | 5.21 | 97265 | 5010.04 | 1.43% |
| 2025-05-26 | 5.14 | 5.16 | 0.02 | 0.39% | 5.07 | 5.20 | 89533 | 4596.65 | 1.32% |
| 2025-05-23 | 5.14 | 5.14 | 0.00 | 0.00% | 5.12 | 5.25 | 85145 | 4417.38 | 1.25% |
| 2025-05-22 | 5.22 | 5.14 | -0.11 | -2.10% | 5.13 | 5.27 | 108611 | 5633.71 | 1.60% |
| 2025-05-21 | 5.28 | 5.25 | -0.05 | -0.94% | 5.22 | 5.34 | 132770 | 7010.96 | 1.95% |
| 2025-05-20 | 5.31 | 5.30 | -0.02 | -0.38% | 5.22 | 5.32 | 115320 | 6081.87 | 1.70% |
| 2025-05-19 | 5.26 | 5.32 | 0.06 | 1.14% | 5.22 | 5.32 | 106894 | 5652.90 | 1.57% |
| 2025-05-16 | 5.17 | 5.26 | 0.04 | 0.77% | 5.17 | 5.29 | 114038 | 5980.59 | 1.68% |
| 2025-05-15 | 5.25 | 5.22 | -0.05 | -0.95% | 5.20 | 5.40 | 221182 | 11755.12 | 3.25% |
| 2025-05-14 | 5.25 | 5.27 | 0.04 | 0.76% | 5.14 | 5.39 | 237715 | 12566.92 | 3.49% |
| 2025-05-13 | 5.22 | 5.23 | 0.05 | 0.97% | 5.16 | 5.27 | 178465 | 9303.81 | 2.62% |
| 2025-05-12 | 5.21 | 5.18 | 0.02 | 0.39% | 5.16 | 5.25 | 128306 | 6669.26 | 1.89% |
| 2025-05-09 | 5.37 | 5.16 | -0.19 | -3.55% | 5.15 | 5.42 | 220806 | 11548.23 | 3.25% |
| 2025-05-08 | 5.31 | 5.35 | 0.03 | 0.56% | 5.25 | 5.39 | 146953 | 7810.85 | 2.16% |
| 2025-05-07 | 5.23 | 5.32 | 0.14 | 2.70% | 5.16 | 5.37 | 212847 | 11223.20 | 3.13% |
| 2025-05-06 | 5.08 | 5.18 | 0.14 | 2.78% | 5.05 | 5.18 | 119201 | 6109.46 | 1.75% |
| 2025-04-30 | 5.01 | 5.04 | 0.03 | 0.60% | 4.99 | 5.14 | 97239 | 4921.58 | 1.43% |
| 2025-04-29 | 4.97 | 5.01 | 0.04 | 0.80% | 4.95 | 5.07 | 67890 | 3407.70 | 1.00% |
| 2025-04-28 | 5.09 | 4.97 | -0.13 | -2.55% | 4.93 | 5.12 | 86637 | 4307.51 | 1.27% |
| 2025-04-25 | 5.10 | 5.10 | -0.01 | -0.20% | 5.05 | 5.15 | 65164 | 3331.22 | 0.96% |
| 2025-04-24 | 5.09 | 5.11 | 0.00 | 0.00% | 5.02 | 5.12 | 96405 | 4895.15 | 1.42% |
| 2025-04-23 | 5.11 | 5.11 | 0.00 | 0.00% | 5.08 | 5.20 | 124621 | 6396.69 | 1.83% |
| 2025-04-22 | 5.01 | 5.11 | 0.11 | 2.20% | 5.00 | 5.15 | 141617 | 7187.03 | 2.08% |
| 2025-04-21 | 4.86 | 5.00 | 0.11 | 2.25% | 4.85 | 5.01 | 94796 | 4696.65 | 1.39% |
| 2025-04-18 | 4.88 | 4.89 | -0.02 | -0.41% | 4.81 | 4.92 | 89173 | 4330.98 | 1.31% |
| 2025-04-17 | 4.78 | 4.91 | 0.13 | 2.72% | 4.74 | 4.94 | 133677 | 6527.92 | 1.96% |
| 2025-04-16 | 4.96 | 4.78 | -0.17 | -3.43% | 4.68 | 4.96 | 139698 | 6692.31 | 2.05% |
| 2025-04-15 | 4.94 | 4.95 | 0.04 | 0.81% | 4.90 | 5.01 | 98234 | 4862.67 | 1.44% |
| 2025-04-14 | 4.90 | 4.91 | 0.05 | 1.03% | 4.88 | 4.98 | 103407 | 5096.36 | 1.52% |
| 2025-04-11 | 4.74 | 4.86 | 0.08 | 1.67% | 4.71 | 4.88 | 116287 | 5622.42 | 1.71% |
| 2025-04-10 | 4.69 | 4.78 | 0.12 | 2.58% | 4.69 | 4.85 | 151038 | 7229.72 | 2.22% |
| 2025-04-09 | 4.53 | 4.66 | 0.10 | 2.19% | 4.17 | 4.73 | 186078 | 8308.57 | 2.74% |
| 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% |
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。
