| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 6.99 | 7.13 | 0.16 | 2.30% | 6.92 | 7.19 | 160290 | 11351.28 | 3.03% |
| 2026-03-24 | 6.93 | 6.97 | 0.14 | 2.05% | 6.64 | 6.99 | 173903 | 11844.31 | 3.29% |
| 2026-03-23 | 6.90 | 6.83 | -0.19 | -2.71% | 6.76 | 7.19 | 218026 | 15132.20 | 4.12% |
| 2026-03-20 | 7.39 | 7.02 | -0.44 | -5.90% | 7.01 | 7.43 | 247675 | 17769.70 | 4.69% |
| 2026-03-19 | 7.86 | 7.46 | -0.34 | -4.36% | 7.42 | 7.90 | 281963 | 21443.05 | 5.33% |
| 2026-03-18 | 7.94 | 7.80 | -0.17 | -2.13% | 7.69 | 7.96 | 204190 | 15905.04 | 3.86% |
| 2026-03-17 | 8.09 | 7.97 | -0.15 | -1.85% | 7.92 | 8.48 | 302222 | 24631.61 | 5.72% |
| 2026-03-16 | 8.17 | 8.12 | -0.15 | -1.81% | 8.07 | 8.61 | 375290 | 31172.76 | 7.10% |
| 2026-03-13 | 8.16 | 8.27 | 0.13 | 1.60% | 8.11 | 8.48 | 411420 | 34277.51 | 7.78% |
| 2026-03-12 | 8.13 | 8.14 | -0.02 | -0.25% | 8.02 | 8.28 | 318790 | 26043.37 | 6.03% |
| 2026-03-11 | 7.86 | 8.16 | 0.25 | 3.16% | 7.70 | 8.20 | 390043 | 31090.26 | 7.38% |
| 2026-03-10 | 7.96 | 7.91 | -0.18 | -2.22% | 7.89 | 8.11 | 265687 | 21122.87 | 5.03% |
| 2026-03-09 | 8.44 | 8.09 | -0.18 | -2.18% | 8.07 | 8.45 | 374741 | 30829.83 | 7.09% |
| 2026-03-06 | 7.90 | 8.27 | 0.29 | 3.63% | 7.88 | 8.30 | 381291 | 31107.54 | 7.21% |
| 2026-03-05 | 8.13 | 7.98 | -0.07 | -0.87% | 7.77 | 8.14 | 378664 | 30012.56 | 7.16% |
| 2026-03-04 | 8.00 | 8.05 | -0.28 | -3.36% | 7.92 | 8.31 | 469074 | 37972.70 | 8.87% |
| 2026-03-03 | 8.20 | 8.33 | 0.17 | 2.08% | 8.10 | 8.89 | 761823 | 64449.24 | 14.41% |
| 2026-03-02 | 8.46 | 8.16 | 0.08 | 0.99% | 8.05 | 8.53 | 502969 | 41478.55 | 9.52% |
| 2026-02-27 | 7.96 | 8.08 | 0.09 | 1.13% | 7.92 | 8.20 | 255222 | 20633.45 | 4.83% |
| 2026-02-26 | 8.06 | 7.99 | -0.03 | -0.37% | 7.95 | 8.29 | 316544 | 25558.63 | 5.99% |
| 2026-02-25 | 7.87 | 8.02 | 0.16 | 2.04% | 7.87 | 8.14 | 383308 | 30835.21 | 7.25% |
| 2026-02-24 | 7.62 | 7.86 | 0.37 | 4.94% | 7.60 | 7.89 | 280797 | 21854.43 | 5.31% |
| 2026-02-13 | 7.65 | 7.49 | -0.20 | -2.60% | 7.48 | 7.67 | 147433 | 11135.23 | 2.79% |
| 2026-02-12 | 7.78 | 7.69 | -0.11 | -1.41% | 7.66 | 7.82 | 166371 | 12858.55 | 3.15% |
| 2026-02-11 | 7.68 | 7.80 | 0.08 | 1.04% | 7.65 | 7.92 | 247251 | 19372.97 | 4.68% |
| 2026-02-10 | 7.78 | 7.72 | -0.09 | -1.15% | 7.63 | 7.81 | 187276 | 14437.83 | 3.54% |
| 2026-02-09 | 7.65 | 7.81 | 0.22 | 2.90% | 7.58 | 7.89 | 320290 | 24934.71 | 6.06% |
| 2026-02-06 | 7.51 | 7.59 | 0.07 | 0.93% | 7.23 | 7.72 | 299276 | 22533.32 | 5.66% |
| 2026-02-05 | 7.49 | 7.52 | 0.06 | 0.80% | 7.48 | 8.13 | 383617 | 29397.15 | 7.26% |
| 2026-02-04 | 7.33 | 7.46 | 0.18 | 2.47% | 7.24 | 7.47 | 140396 | 10379.47 | 2.66% |
| 2026-02-03 | 7.20 | 7.28 | 0.17 | 2.39% | 7.13 | 7.34 | 127827 | 9277.66 | 2.42% |
| 2026-02-02 | 7.43 | 7.11 | -0.45 | -5.95% | 7.10 | 7.50 | 195733 | 14201.08 | 3.70% |
| 2026-01-30 | 7.49 | 7.56 | 0.00 | 0.00% | 7.35 | 7.59 | 194268 | 14520.08 | 3.68% |
| 2026-01-29 | 7.53 | 7.56 | 0.00 | 0.00% | 7.45 | 7.64 | 213845 | 16113.35 | 4.05% |
| 2026-01-28 | 7.41 | 7.56 | 0.15 | 2.02% | 7.38 | 7.64 | 221535 | 16748.87 | 4.19% |
| 2026-01-27 | 7.43 | 7.41 | -0.06 | -0.80% | 7.30 | 7.52 | 144634 | 10704.63 | 2.74% |
| 2026-01-26 | 7.43 | 7.47 | 0.06 | 0.81% | 7.39 | 7.53 | 150750 | 11250.22 | 2.85% |
| 2026-01-23 | 7.41 | 7.41 | 0.00 | 0.00% | 7.34 | 7.44 | 101949 | 7537.74 | 1.93% |
| 2026-01-22 | 7.28 | 7.41 | 0.13 | 1.79% | 7.24 | 7.44 | 117329 | 8640.87 | 2.22% |
| 2026-01-21 | 7.34 | 7.28 | -0.04 | -0.55% | 7.18 | 7.34 | 102779 | 7455.25 | 1.94% |
| 2026-01-20 | 7.18 | 7.32 | 0.15 | 2.09% | 7.17 | 7.40 | 172970 | 12573.81 | 3.27% |
| 2026-01-19 | 6.99 | 7.17 | 0.15 | 2.14% | 6.99 | 7.17 | 90820 | 6464.03 | 1.72% |
| 2026-01-16 | 7.08 | 7.02 | -0.04 | -0.57% | 6.99 | 7.09 | 59999 | 4214.13 | 1.14% |
| 2026-01-15 | 7.01 | 7.06 | 0.05 | 0.71% | 6.98 | 7.10 | 73135 | 5160.74 | 1.38% |
| 2026-01-14 | 7.01 | 7.01 | -0.04 | -0.57% | 6.95 | 7.08 | 90494 | 6361.84 | 1.71% |
| 2026-01-13 | 7.08 | 7.05 | -0.04 | -0.56% | 7.02 | 7.14 | 93510 | 6626.64 | 1.77% |
| 2026-01-12 | 7.09 | 7.09 | 0.00 | 0.00% | 7.01 | 7.09 | 87719 | 6188.41 | 1.66% |
| 2026-01-09 | 7.02 | 7.09 | 0.06 | 0.85% | 7.00 | 7.13 | 82405 | 5809.41 | 1.56% |
| 2026-01-08 | 6.98 | 7.03 | 0.04 | 0.57% | 6.96 | 7.06 | 62707 | 4400.00 | 1.19% |
| 2026-01-07 | 7.08 | 6.99 | -0.12 | -1.69% | 6.98 | 7.09 | 85681 | 6007.00 | 1.62% |
| 2026-01-06 | 6.90 | 7.11 | 0.22 | 3.19% | 6.90 | 7.12 | 122726 | 8665.31 | 2.32% |
| 2026-01-05 | 6.87 | 6.89 | 0.05 | 0.73% | 6.85 | 6.92 | 55049 | 3793.90 | 1.04% |
| 2025-12-31 | 6.92 | 6.84 | -0.06 | -0.87% | 6.78 | 6.92 | 50968 | 3478.01 | 0.96% |
| 2025-12-30 | 6.92 | 6.90 | -0.05 | -0.72% | 6.87 | 6.98 | 46934 | 3253.43 | 0.89% |
| 2025-12-29 | 6.95 | 6.95 | 0.01 | 0.14% | 6.88 | 6.98 | 40726 | 2828.36 | 0.77% |
| 2025-12-26 | 6.91 | 6.94 | 0.03 | 0.43% | 6.90 | 7.05 | 66780 | 4651.58 | 1.26% |
| 2025-12-25 | 6.84 | 6.91 | 0.05 | 0.73% | 6.83 | 6.92 | 32793 | 2258.87 | 0.62% |
| 2025-12-24 | 6.86 | 6.86 | 0.03 | 0.44% | 6.80 | 6.88 | 27315 | 1872.08 | 0.52% |
| 2025-12-23 | 6.89 | 6.83 | -0.04 | -0.58% | 6.81 | 6.89 | 31893 | 2182.94 | 0.60% |
| 2025-12-22 | 6.87 | 6.87 | 0.01 | 0.15% | 6.82 | 6.92 | 44090 | 3030.96 | 0.83% |
| 2025-12-19 | 6.75 | 6.86 | 0.09 | 1.33% | 6.75 | 6.93 | 52208 | 3574.98 | 0.99% |
| 2025-12-18 | 6.66 | 6.77 | 0.06 | 0.89% | 6.66 | 6.82 | 39033 | 2646.90 | 0.74% |
| 2025-12-17 | 6.69 | 6.71 | 0.02 | 0.30% | 6.58 | 6.72 | 42387 | 2820.79 | 0.80% |
| 2025-12-16 | 6.82 | 6.69 | -0.13 | -1.91% | 6.68 | 6.82 | 47012 | 3155.61 | 0.89% |
| 2025-12-15 | 6.81 | 6.82 | 0.01 | 0.15% | 6.73 | 6.84 | 32961 | 2242.01 | 0.62% |
| 2025-12-12 | 6.95 | 6.81 | -0.12 | -1.73% | 6.78 | 6.95 | 77674 | 5321.55 | 1.47% |
| 2025-12-11 | 6.98 | 6.93 | -0.07 | -1.00% | 6.93 | 7.01 | 47776 | 3328.08 | 0.90% |
| 2025-12-10 | 6.94 | 7.00 | 0.02 | 0.29% | 6.93 | 7.04 | 45316 | 3167.63 | 0.86% |
| 2025-12-09 | 7.04 | 6.98 | -0.07 | -0.99% | 6.96 | 7.05 | 38377 | 2683.97 | 0.73% |
| 2025-12-08 | 7.01 | 7.05 | 0.01 | 0.14% | 6.98 | 7.08 | 43295 | 3040.27 | 0.82% |
| 2025-12-05 | 6.98 | 7.04 | 0.07 | 1.00% | 6.93 | 7.05 | 36605 | 2560.06 | 0.69% |
| 2025-12-04 | 7.05 | 6.97 | -0.09 | -1.27% | 6.95 | 7.07 | 48366 | 3377.91 | 0.92% |
| 2025-12-03 | 7.11 | 7.06 | -0.03 | -0.42% | 7.03 | 7.14 | 50547 | 3574.92 | 0.96% |
| 2025-12-02 | 7.12 | 7.09 | -0.05 | -0.70% | 7.07 | 7.14 | 43807 | 3106.78 | 0.83% |
| 2025-12-01 | 7.19 | 7.14 | -0.06 | -0.83% | 7.11 | 7.23 | 75330 | 5396.39 | 1.43% |
| 2025-11-28 | 7.07 | 7.20 | 0.16 | 2.27% | 7.03 | 7.28 | 99069 | 7111.49 | 1.87% |
| 2025-11-27 | 7.02 | 7.04 | 0.03 | 0.43% | 7.00 | 7.09 | 44553 | 3140.06 | 0.84% |
| 2025-11-26 | 7.07 | 7.01 | -0.06 | -0.85% | 7.00 | 7.12 | 61372 | 4335.69 | 1.16% |
| 2025-11-25 | 7.06 | 7.07 | 0.04 | 0.57% | 7.00 | 7.11 | 59203 | 4185.61 | 1.12% |
| 2025-11-24 | 7.11 | 7.03 | -0.03 | -0.42% | 6.93 | 7.11 | 115760 | 8101.22 | 2.19% |
鲁北化工(600727)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。
