| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 7.55 | 7.57 | 0.02 | 0.26% | 7.53 | 7.61 | 48943 | 3705.30 | 0.93% |
| 2025-10-24 | 7.59 | 7.55 | -0.04 | -0.53% | 7.51 | 7.59 | 52096 | 3929.94 | 0.99% |
| 2025-10-23 | 7.50 | 7.59 | 0.07 | 0.93% | 7.50 | 7.59 | 48130 | 3635.10 | 0.91% |
| 2025-10-22 | 7.53 | 7.52 | -0.01 | -0.13% | 7.48 | 7.57 | 47026 | 3543.96 | 0.89% |
| 2025-10-21 | 7.47 | 7.53 | 0.06 | 0.80% | 7.43 | 7.54 | 58197 | 4369.35 | 1.10% |
| 2025-10-20 | 7.40 | 7.47 | 0.11 | 1.49% | 7.37 | 7.48 | 41845 | 3107.08 | 0.79% |
| 2025-10-17 | 7.42 | 7.36 | -0.09 | -1.21% | 7.35 | 7.49 | 45863 | 3403.62 | 0.87% |
| 2025-10-16 | 7.55 | 7.45 | -0.12 | -1.59% | 7.44 | 7.56 | 57519 | 4304.03 | 1.09% |
| 2025-10-15 | 7.54 | 7.57 | 0.07 | 0.93% | 7.48 | 7.65 | 60003 | 4538.81 | 1.14% |
| 2025-10-14 | 7.54 | 7.50 | 0.00 | 0.00% | 7.46 | 7.59 | 54289 | 4082.56 | 1.03% |
| 2025-10-13 | 7.40 | 7.50 | -0.07 | -0.92% | 7.36 | 7.51 | 63873 | 4750.90 | 1.21% |
| 2025-10-10 | 7.50 | 7.57 | 0.04 | 0.53% | 7.47 | 7.59 | 64929 | 4910.09 | 1.23% |
| 2025-10-09 | 7.47 | 7.53 | 0.07 | 0.94% | 7.43 | 7.54 | 72602 | 5447.04 | 1.37% |
| 2025-09-30 | 7.47 | 7.46 | 0.01 | 0.13% | 7.42 | 7.50 | 36671 | 2740.46 | 0.69% |
| 2025-09-29 | 7.35 | 7.45 | 0.08 | 1.09% | 7.31 | 7.46 | 41740 | 3096.44 | 0.79% |
| 2025-09-26 | 7.32 | 7.37 | 0.01 | 0.14% | 7.30 | 7.43 | 36774 | 2715.35 | 0.70% |
| 2025-09-25 | 7.44 | 7.36 | -0.09 | -1.21% | 7.36 | 7.47 | 46315 | 3428.34 | 0.88% |
| 2025-09-24 | 7.35 | 7.45 | 0.09 | 1.22% | 7.31 | 7.47 | 55702 | 4122.45 | 1.05% |
| 2025-09-23 | 7.52 | 7.36 | -0.16 | -2.13% | 7.24 | 7.52 | 96584 | 7085.79 | 1.83% |
| 2025-09-22 | 7.59 | 7.52 | -0.08 | -1.05% | 7.50 | 7.59 | 57147 | 4301.71 | 1.08% |
| 2025-09-19 | 7.58 | 7.60 | 0.00 | 0.00% | 7.56 | 7.65 | 52954 | 4023.99 | 1.00% |
| 2025-09-18 | 7.73 | 7.60 | -0.13 | -1.68% | 7.57 | 7.74 | 93017 | 7116.52 | 1.76% |
| 2025-09-17 | 7.70 | 7.73 | 0.04 | 0.52% | 7.66 | 7.75 | 74840 | 5774.46 | 1.42% |
| 2025-09-16 | 7.68 | 7.69 | 0.00 | 0.00% | 7.62 | 7.72 | 65611 | 5030.03 | 1.24% |
| 2025-09-15 | 7.68 | 7.69 | -0.02 | -0.26% | 7.67 | 7.72 | 51077 | 3928.33 | 0.97% |
| 2025-09-12 | 7.73 | 7.71 | -0.03 | -0.39% | 7.67 | 7.77 | 71655 | 5528.45 | 1.36% |
| 2025-09-11 | 7.68 | 7.74 | 0.06 | 0.78% | 7.60 | 7.74 | 75155 | 5761.81 | 1.42% |
| 2025-09-10 | 7.68 | 7.68 | -0.03 | -0.39% | 7.63 | 7.71 | 65091 | 4991.10 | 1.23% |
| 2025-09-09 | 7.81 | 7.71 | -0.04 | -0.52% | 7.67 | 7.86 | 100626 | 7816.71 | 1.90% |
| 2025-09-08 | 7.70 | 7.75 | 0.06 | 0.78% | 7.66 | 7.75 | 79663 | 6143.28 | 1.51% |
| 2025-09-05 | 7.61 | 7.69 | 0.07 | 0.92% | 7.59 | 7.69 | 85303 | 6534.21 | 1.61% |
| 2025-09-04 | 7.54 | 7.62 | 0.08 | 1.06% | 7.51 | 7.63 | 93552 | 7096.17 | 1.77% |
| 2025-09-03 | 7.73 | 7.54 | -0.18 | -2.33% | 7.52 | 7.77 | 109313 | 8329.44 | 2.07% |
| 2025-09-02 | 7.87 | 7.72 | -0.15 | -1.91% | 7.65 | 7.88 | 139840 | 10794.45 | 2.65% |
| 2025-09-01 | 7.81 | 7.87 | 0.10 | 1.29% | 7.75 | 7.90 | 135117 | 10589.82 | 2.56% |
| 2025-08-29 | 7.87 | 7.77 | -0.08 | -1.02% | 7.76 | 7.88 | 134048 | 10475.31 | 2.54% |
| 2025-08-28 | 8.03 | 7.85 | -0.17 | -2.12% | 7.66 | 8.09 | 288403 | 22688.60 | 5.46% |
| 2025-08-27 | 8.36 | 8.02 | -0.31 | -3.72% | 8.02 | 8.36 | 293710 | 24052.76 | 5.56% |
| 2025-08-26 | 8.20 | 8.33 | 0.10 | 1.22% | 8.16 | 8.38 | 267049 | 22188.16 | 5.05% |
| 2025-08-25 | 8.19 | 8.23 | 0.05 | 0.61% | 8.12 | 8.23 | 215913 | 17681.05 | 4.09% |
| 2025-08-22 | 8.27 | 8.18 | -0.02 | -0.24% | 8.12 | 8.30 | 188099 | 15385.59 | 3.56% |
| 2025-08-21 | 8.26 | 8.20 | -0.02 | -0.24% | 8.16 | 8.30 | 249108 | 20503.49 | 4.71% |
| 2025-08-20 | 8.12 | 8.22 | 0.10 | 1.23% | 8.08 | 8.28 | 278019 | 22809.14 | 5.26% |
| 2025-08-19 | 8.10 | 8.12 | -0.04 | -0.49% | 8.08 | 8.15 | 167944 | 13617.86 | 3.18% |
| 2025-08-18 | 8.05 | 8.16 | 0.15 | 1.87% | 8.00 | 8.17 | 261480 | 21193.16 | 4.95% |
| 2025-08-15 | 7.94 | 8.01 | 0.05 | 0.63% | 7.94 | 8.02 | 135386 | 10811.00 | 2.56% |
| 2025-08-14 | 8.01 | 7.96 | -0.05 | -0.62% | 7.94 | 8.08 | 192414 | 15392.99 | 3.64% |
| 2025-08-13 | 8.06 | 8.01 | -0.06 | -0.74% | 7.98 | 8.08 | 176728 | 14164.25 | 3.34% |
| 2025-08-12 | 8.09 | 8.07 | -0.03 | -0.37% | 8.02 | 8.10 | 121683 | 9804.67 | 2.30% |
| 2025-08-11 | 8.05 | 8.10 | 0.05 | 0.62% | 8.02 | 8.11 | 174385 | 14083.82 | 3.30% |
| 2025-08-08 | 8.03 | 8.05 | -0.01 | -0.12% | 7.97 | 8.05 | 155317 | 12445.11 | 2.94% |
| 2025-08-07 | 8.16 | 8.06 | -0.08 | -0.98% | 8.01 | 8.16 | 202563 | 16312.01 | 3.83% |
| 2025-08-06 | 8.12 | 8.14 | 0.01 | 0.12% | 8.09 | 8.22 | 260792 | 21261.16 | 4.93% |
| 2025-08-05 | 8.08 | 8.13 | 0.05 | 0.62% | 8.05 | 8.13 | 235480 | 19048.66 | 4.46% |
| 2025-08-04 | 8.03 | 8.08 | 0.02 | 0.25% | 7.95 | 8.09 | 228478 | 18371.45 | 4.32% |
| 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% |
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。
