| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 8.13 | 8.06 | -0.02 | -0.25% | 8.04 | 8.22 | 406806 | 33074.14 | 7.70% |
| 2025-07-31 | 8.37 | 8.08 | -0.23 | -2.77% | 8.07 | 8.50 | 658808 | 53825.51 | 12.47% |
| 2025-07-30 | 7.86 | 8.31 | 0.45 | 5.73% | 7.83 | 8.65 | 934412 | 79198.77 | 17.68% |
| 2025-07-29 | 7.94 | 7.86 | -0.09 | -1.13% | 7.76 | 7.95 | 170181 | 13307.09 | 3.22% |
| 2025-07-28 | 7.97 | 7.95 | -0.02 | -0.25% | 7.85 | 8.00 | 133026 | 10538.41 | 2.52% |
| 2025-07-25 | 8.01 | 7.97 | -0.03 | -0.38% | 7.97 | 8.14 | 198837 | 15981.75 | 3.76% |
| 2025-07-24 | 7.86 | 8.00 | 0.11 | 1.39% | 7.85 | 8.00 | 178205 | 14139.03 | 3.37% |
| 2025-07-23 | 8.05 | 7.89 | -0.14 | -1.74% | 7.87 | 8.08 | 206513 | 16442.67 | 3.91% |
| 2025-07-22 | 7.97 | 8.03 | 0.07 | 0.88% | 7.84 | 8.03 | 276789 | 21999.51 | 5.24% |
| 2025-07-21 | 7.81 | 7.96 | 0.17 | 2.18% | 7.81 | 7.97 | 268728 | 21281.72 | 5.08% |
| 2025-07-18 | 7.71 | 7.79 | 0.07 | 0.91% | 7.70 | 7.83 | 151204 | 11745.00 | 2.86% |
| 2025-07-17 | 7.67 | 7.72 | 0.03 | 0.39% | 7.67 | 7.72 | 84383 | 6491.71 | 1.60% |
| 2025-07-16 | 7.70 | 7.69 | -0.04 | -0.52% | 7.65 | 7.74 | 117999 | 9080.14 | 2.23% |
| 2025-07-15 | 7.87 | 7.73 | -0.13 | -1.65% | 7.69 | 7.95 | 212150 | 16537.50 | 4.01% |
| 2025-07-14 | 7.75 | 7.86 | 0.09 | 1.16% | 7.74 | 7.89 | 208555 | 16353.67 | 3.95% |
| 2025-07-11 | 7.76 | 7.77 | 0.03 | 0.39% | 7.67 | 7.82 | 177094 | 13708.93 | 3.35% |
| 2025-07-10 | 7.70 | 7.74 | 0.01 | 0.13% | 7.68 | 7.76 | 115502 | 8926.10 | 2.19% |
| 2025-07-09 | 7.80 | 7.73 | -0.07 | -0.90% | 7.71 | 7.84 | 154949 | 12069.56 | 2.93% |
| 2025-07-08 | 7.76 | 7.80 | 0.06 | 0.78% | 7.72 | 7.81 | 131144 | 10208.20 | 2.48% |
| 2025-07-07 | 7.75 | 7.74 | -0.03 | -0.39% | 7.67 | 7.77 | 88272 | 6813.95 | 1.67% |
| 2025-07-04 | 7.78 | 7.77 | -0.04 | -0.51% | 7.75 | 7.84 | 138954 | 10825.45 | 2.63% |
| 2025-07-03 | 7.81 | 7.81 | -0.04 | -0.51% | 7.75 | 7.83 | 134284 | 10454.69 | 2.54% |
| 2025-07-02 | 7.87 | 7.85 | -0.02 | -0.25% | 7.77 | 7.88 | 169307 | 13230.46 | 3.20% |
| 2025-07-01 | 7.72 | 7.87 | 0.13 | 1.68% | 7.69 | 7.87 | 233371 | 18208.15 | 4.42% |
| 2025-06-30 | 7.73 | 7.74 | -0.01 | -0.13% | 7.68 | 7.76 | 135003 | 10399.05 | 2.55% |
| 2025-06-27 | 7.70 | 7.75 | 0.04 | 0.52% | 7.66 | 7.77 | 169348 | 13091.34 | 3.20% |
| 2025-06-26 | 7.67 | 7.71 | 0.01 | 0.13% | 7.65 | 7.80 | 206763 | 15968.29 | 3.91% |
| 2025-06-25 | 7.67 | 7.70 | 0.02 | 0.26% | 7.60 | 7.73 | 195460 | 14975.17 | 3.70% |
| 2025-06-24 | 7.65 | 7.68 | -0.05 | -0.65% | 7.55 | 7.70 | 227740 | 17401.00 | 4.31% |
| 2025-06-23 | 7.51 | 7.73 | 0.13 | 1.71% | 7.51 | 7.79 | 199724 | 15394.00 | 3.78% |
| 2025-06-20 | 7.51 | 7.60 | 0.04 | 0.53% | 7.51 | 7.78 | 204388 | 15640.78 | 3.87% |
| 2025-06-19 | 7.78 | 7.56 | -0.28 | -3.57% | 7.54 | 7.78 | 211925 | 16178.67 | 4.01% |
| 2025-06-18 | 8.02 | 7.89 | -0.16 | -1.99% | 7.82 | 8.02 | 276503 | 21765.32 | 5.23% |
| 2025-06-17 | 7.81 | 8.05 | 0.16 | 2.03% | 7.76 | 8.09 | 482013 | 38265.69 | 9.12% |
| 2025-06-16 | 8.00 | 7.89 | 0.07 | 0.90% | 7.86 | 8.16 | 656888 | 52553.10 | 12.43% |
| 2025-06-13 | 7.65 | 7.82 | 0.34 | 4.55% | 7.63 | 8.05 | 635128 | 50151.39 | 12.02% |
| 2025-06-12 | 7.54 | 7.48 | -0.09 | -1.19% | 7.45 | 7.54 | 99445 | 7451.23 | 1.88% |
| 2025-06-11 | 7.50 | 7.57 | 0.04 | 0.53% | 7.50 | 7.61 | 91120 | 6894.11 | 1.72% |
| 2025-06-10 | 7.66 | 7.53 | -0.11 | -1.44% | 7.44 | 7.68 | 129109 | 9754.21 | 2.44% |
| 2025-06-09 | 7.58 | 7.64 | 0.06 | 0.79% | 7.54 | 7.65 | 103382 | 7855.74 | 1.96% |
| 2025-06-06 | 7.54 | 7.58 | 0.04 | 0.53% | 7.51 | 7.68 | 132642 | 10095.55 | 2.51% |
| 2025-06-05 | 7.57 | 7.54 | -0.04 | -0.53% | 7.51 | 7.60 | 79369 | 5988.62 | 1.50% |
| 2025-06-04 | 7.52 | 7.58 | 0.07 | 0.93% | 7.48 | 7.62 | 103305 | 7810.97 | 1.95% |
| 2025-06-03 | 7.47 | 7.51 | 0.04 | 0.54% | 7.43 | 7.52 | 64943 | 4861.50 | 1.23% |
| 2025-05-30 | 7.59 | 7.47 | -0.13 | -1.71% | 7.47 | 7.60 | 109610 | 8234.12 | 2.07% |
| 2025-05-29 | 7.53 | 7.60 | 0.05 | 0.66% | 7.44 | 7.62 | 133998 | 10129.86 | 2.54% |
| 2025-05-28 | 7.77 | 7.55 | -0.19 | -2.45% | 7.52 | 7.83 | 227365 | 17388.73 | 4.30% |
| 2025-05-27 | 7.73 | 7.74 | -0.04 | -0.51% | 7.60 | 7.77 | 182404 | 14020.49 | 3.45% |
| 2025-05-26 | 7.75 | 7.78 | -0.07 | -0.89% | 7.73 | 7.90 | 204540 | 15941.32 | 3.87% |
| 2025-05-23 | 7.56 | 7.85 | 0.25 | 3.29% | 7.55 | 8.19 | 415999 | 32701.69 | 7.87% |
| 2025-05-22 | 7.88 | 7.60 | -0.35 | -4.40% | 7.59 | 7.88 | 281381 | 21569.92 | 5.32% |
| 2025-05-21 | 7.81 | 7.95 | 0.08 | 1.02% | 7.81 | 8.16 | 338240 | 26982.40 | 6.40% |
| 2025-05-20 | 8.00 | 7.87 | -0.10 | -1.25% | 7.85 | 8.03 | 245015 | 19402.50 | 4.64% |
| 2025-05-19 | 7.81 | 7.97 | 0.08 | 1.01% | 7.72 | 7.97 | 228384 | 17980.75 | 4.32% |
| 2025-05-16 | 7.90 | 7.89 | -0.05 | -0.63% | 7.78 | 7.94 | 257137 | 20229.23 | 4.87% |
| 2025-05-15 | 7.73 | 7.94 | 0.14 | 1.79% | 7.70 | 8.09 | 445415 | 35160.34 | 8.43% |
| 2025-05-14 | 7.61 | 7.80 | 0.17 | 2.23% | 7.55 | 7.84 | 352497 | 27383.60 | 6.67% |
| 2025-05-13 | 7.58 | 7.63 | 0.12 | 1.60% | 7.45 | 7.67 | 222131 | 16820.11 | 4.20% |
| 2025-05-12 | 7.54 | 7.51 | 0.01 | 0.13% | 7.45 | 7.57 | 126833 | 9508.23 | 2.40% |
| 2025-05-09 | 7.65 | 7.50 | -0.19 | -2.47% | 7.50 | 7.68 | 160986 | 12177.82 | 3.05% |
| 2025-05-08 | 7.67 | 7.69 | -0.08 | -1.03% | 7.60 | 7.71 | 176492 | 13539.44 | 3.34% |
| 2025-05-07 | 7.57 | 7.77 | 0.23 | 3.05% | 7.57 | 7.78 | 313256 | 24050.71 | 5.93% |
| 2025-05-06 | 7.36 | 7.54 | 0.20 | 2.72% | 7.36 | 7.56 | 192479 | 14378.11 | 3.64% |
| 2025-04-30 | 7.36 | 7.34 | -0.08 | -1.08% | 7.33 | 7.47 | 179516 | 13248.88 | 3.40% |
| 2025-04-29 | 7.64 | 7.42 | -0.49 | -6.19% | 7.38 | 7.75 | 415823 | 31257.00 | 7.87% |
| 2025-04-28 | 7.88 | 7.91 | -0.08 | -1.00% | 7.73 | 8.22 | 271858 | 21574.45 | 5.14% |
| 2025-04-25 | 8.23 | 7.99 | -0.23 | -2.80% | 7.98 | 8.28 | 295537 | 23902.09 | 5.59% |
| 2025-04-24 | 8.37 | 8.22 | -0.14 | -1.67% | 8.10 | 8.38 | 336264 | 27629.41 | 6.36% |
| 2025-04-23 | 8.31 | 8.36 | -0.05 | -0.59% | 8.27 | 8.43 | 381839 | 31821.53 | 7.22% |
| 2025-04-22 | 8.16 | 8.41 | 0.16 | 1.94% | 8.10 | 8.65 | 513363 | 42718.95 | 9.71% |
| 2025-04-21 | 8.03 | 8.25 | 0.18 | 2.23% | 8.02 | 8.30 | 413276 | 33851.00 | 7.82% |
| 2025-04-18 | 8.09 | 8.07 | -0.14 | -1.71% | 8.01 | 8.19 | 358896 | 29006.02 | 6.79% |
| 2025-04-17 | 7.68 | 8.21 | 0.45 | 5.80% | 7.65 | 8.35 | 612291 | 49529.28 | 11.58% |
| 2025-04-16 | 7.95 | 7.76 | -0.30 | -3.72% | 7.66 | 8.05 | 360494 | 28173.73 | 6.82% |
| 2025-04-15 | 8.04 | 8.06 | 0.04 | 0.50% | 7.90 | 8.18 | 481397 | 38739.64 | 9.11% |
| 2025-04-14 | 7.80 | 8.02 | 0.31 | 4.02% | 7.80 | 8.03 | 421092 | 33503.92 | 7.97% |
| 2025-04-11 | 7.61 | 7.71 | -0.04 | -0.52% | 7.58 | 7.84 | 330843 | 25639.75 | 6.26% |
| 2025-04-10 | 7.66 | 7.75 | 0.10 | 1.31% | 7.66 | 7.97 | 556387 | 43389.09 | 10.53% |
| 2025-04-09 | 7.50 | 7.65 | -0.15 | -1.92% | 7.02 | 7.79 | 567748 | 41704.72 | 10.74% |
| 2025-04-08 | 7.64 | 7.80 | 0.15 | 1.96% | 7.47 | 8.03 | 534552 | 41373.21 | 10.11% |
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。
