| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 4.45 | 4.44 | 0.05 | 1.14% | 4.42 | 4.56 | 357310 | 15953.41 | 3.22% |
| 2026-02-02 | 4.45 | 4.39 | -0.23 | -4.98% | 4.39 | 4.61 | 479052 | 21517.82 | 4.32% |
| 2026-01-30 | 4.76 | 4.62 | -0.18 | -3.75% | 4.49 | 4.76 | 578542 | 26582.81 | 5.21% |
| 2026-01-29 | 4.65 | 4.80 | 0.12 | 2.56% | 4.64 | 4.96 | 749208 | 36198.04 | 6.75% |
| 2026-01-28 | 4.59 | 4.68 | 0.09 | 1.96% | 4.56 | 4.85 | 612657 | 28907.10 | 5.52% |
| 2026-01-27 | 4.52 | 4.59 | 0.03 | 0.66% | 4.47 | 4.69 | 470334 | 21631.28 | 4.24% |
| 2026-01-26 | 4.54 | 4.56 | -0.04 | -0.87% | 4.47 | 4.65 | 581761 | 26529.07 | 5.24% |
| 2026-01-23 | 4.56 | 4.60 | 0.04 | 0.88% | 4.42 | 4.60 | 632207 | 28470.48 | 5.70% |
| 2026-01-22 | 4.53 | 4.56 | -0.11 | -2.36% | 4.48 | 4.73 | 683903 | 31175.62 | 6.16% |
| 2026-01-21 | 4.74 | 4.67 | -0.17 | -3.51% | 4.36 | 4.79 | 1197668 | 54309.12 | 10.79% |
| 2026-01-20 | 4.38 | 4.84 | 0.34 | 7.56% | 4.30 | 4.95 | 1625112 | 76048.41 | 14.64% |
| 2026-01-19 | 4.10 | 4.50 | 0.41 | 10.02% | 4.02 | 4.50 | 956466 | 41301.50 | 8.62% |
| 2026-01-16 | 3.95 | 4.09 | 0.16 | 4.07% | 3.83 | 4.14 | 809163 | 32283.14 | 7.29% |
| 2026-01-15 | 3.95 | 3.93 | -0.06 | -1.50% | 3.80 | 4.07 | 757561 | 29858.39 | 6.83% |
| 2026-01-14 | 3.80 | 3.99 | 0.08 | 2.05% | 3.76 | 4.26 | 1626593 | 64770.46 | 14.66% |
| 2026-01-13 | 3.56 | 3.91 | 0.36 | 10.14% | 3.52 | 3.91 | 1212130 | 46750.61 | 10.92% |
| 2026-01-12 | 3.53 | 3.55 | 0.01 | 0.28% | 3.53 | 3.58 | 396081 | 14059.57 | 3.57% |
| 2026-01-09 | 3.54 | 3.54 | 0.01 | 0.28% | 3.52 | 3.58 | 402703 | 14279.99 | 3.63% |
| 2026-01-08 | 3.53 | 3.53 | 0.00 | 0.00% | 3.50 | 3.54 | 270688 | 9533.15 | 2.44% |
| 2026-01-07 | 3.50 | 3.53 | 0.03 | 0.86% | 3.47 | 3.59 | 620609 | 21953.28 | 5.59% |
| 2026-01-06 | 3.41 | 3.50 | 0.08 | 2.34% | 3.40 | 3.50 | 428512 | 14841.91 | 3.86% |
| 2026-01-05 | 3.46 | 3.42 | -0.04 | -1.16% | 3.40 | 3.46 | 347802 | 11906.94 | 3.13% |
| 2025-12-31 | 3.42 | 3.46 | 0.04 | 1.17% | 3.35 | 3.46 | 453894 | 15428.28 | 4.09% |
| 2025-12-30 | 3.49 | 3.42 | -0.06 | -1.72% | 3.41 | 3.49 | 436353 | 15019.70 | 3.93% |
| 2025-12-29 | 3.62 | 3.48 | -0.14 | -3.87% | 3.46 | 3.62 | 743150 | 26148.59 | 6.70% |
| 2025-12-26 | 3.68 | 3.62 | -0.05 | -1.36% | 3.62 | 3.69 | 656303 | 23869.38 | 5.91% |
| 2025-12-25 | 3.66 | 3.67 | -0.06 | -1.61% | 3.63 | 3.71 | 1047141 | 38339.63 | 9.44% |
| 2025-12-24 | 3.82 | 3.73 | -0.37 | -9.02% | 3.69 | 3.89 | 1931074 | 72315.73 | 17.40% |
| 2025-12-23 | 4.10 | 4.10 | -0.45 | -9.89% | 4.10 | 4.10 | 97975 | 4016.98 | 0.88% |
| 2025-12-22 | 4.55 | 4.55 | -0.50 | -9.90% | 4.55 | 4.55 | 67872 | 3088.18 | 0.61% |
| 2025-12-05 | 4.59 | 5.05 | 0.46 | 10.02% | 4.59 | 5.05 | 1001495 | 50061.12 | 9.02% |
| 2025-12-04 | 4.29 | 4.59 | 0.28 | 6.50% | 4.29 | 4.67 | 689716 | 31167.80 | 6.22% |
| 2025-12-03 | 4.34 | 4.31 | 0.01 | 0.23% | 4.24 | 4.35 | 222330 | 9528.99 | 2.00% |
| 2025-12-02 | 4.18 | 4.30 | 0.11 | 2.63% | 4.17 | 4.46 | 441983 | 19104.95 | 3.98% |
| 2025-12-01 | 4.10 | 4.19 | 0.08 | 1.95% | 4.09 | 4.26 | 327948 | 13712.12 | 2.96% |
| 2025-11-28 | 4.06 | 4.11 | 0.06 | 1.48% | 4.02 | 4.12 | 194832 | 7951.42 | 1.76% |
| 2025-11-27 | 4.11 | 4.05 | -0.01 | -0.25% | 3.98 | 4.13 | 269340 | 10887.44 | 2.43% |
| 2025-11-26 | 3.91 | 4.06 | 0.14 | 3.57% | 3.90 | 4.26 | 581015 | 24010.86 | 5.24% |
| 2025-11-25 | 3.79 | 3.92 | 0.13 | 3.43% | 3.79 | 3.93 | 156844 | 6093.58 | 1.41% |
| 2025-11-24 | 3.80 | 3.79 | 0.02 | 0.53% | 3.74 | 3.82 | 140240 | 5305.44 | 1.26% |
| 2025-11-21 | 3.94 | 3.77 | -0.19 | -4.80% | 3.73 | 3.97 | 265782 | 10146.99 | 2.40% |
| 2025-11-20 | 4.02 | 3.96 | -0.06 | -1.49% | 3.94 | 4.07 | 148005 | 5896.01 | 1.33% |
| 2025-11-19 | 4.09 | 4.02 | -0.07 | -1.71% | 3.98 | 4.12 | 176069 | 7149.10 | 1.59% |
| 2025-11-18 | 4.16 | 4.09 | -0.07 | -1.68% | 4.07 | 4.18 | 184649 | 7587.44 | 1.66% |
| 2025-11-17 | 4.09 | 4.16 | 0.06 | 1.46% | 4.08 | 4.16 | 168667 | 6967.10 | 1.52% |
| 2025-11-14 | 4.14 | 4.10 | -0.06 | -1.44% | 4.10 | 4.16 | 149696 | 6171.88 | 1.35% |
| 2025-11-13 | 4.07 | 4.16 | 0.09 | 2.21% | 4.04 | 4.17 | 240732 | 9946.06 | 2.17% |
| 2025-11-12 | 4.10 | 4.07 | -0.04 | -0.97% | 4.05 | 4.13 | 137319 | 5606.95 | 1.24% |
| 2025-11-11 | 4.08 | 4.11 | 0.03 | 0.74% | 4.05 | 4.15 | 167234 | 6865.29 | 1.51% |
| 2025-11-10 | 4.10 | 4.08 | -0.03 | -0.73% | 4.06 | 4.14 | 152347 | 6222.38 | 1.37% |
| 2025-11-07 | 4.15 | 4.11 | -0.04 | -0.96% | 4.08 | 4.18 | 256404 | 10592.30 | 2.31% |
| 2025-11-06 | 4.06 | 4.15 | 0.09 | 2.22% | 4.03 | 4.17 | 296259 | 12185.98 | 2.67% |
| 2025-11-05 | 4.07 | 4.06 | -0.02 | -0.49% | 4.03 | 4.10 | 161790 | 6579.01 | 1.46% |
| 2025-11-04 | 4.05 | 4.08 | -0.01 | -0.24% | 4.03 | 4.12 | 228459 | 9308.76 | 2.06% |
| 2025-11-03 | 3.85 | 4.09 | 0.26 | 6.79% | 3.85 | 4.13 | 446577 | 18020.67 | 4.02% |
| 2025-10-31 | 3.78 | 3.83 | 0.07 | 1.86% | 3.77 | 3.85 | 148276 | 5665.51 | 1.34% |
| 2025-10-30 | 3.94 | 3.76 | -0.17 | -4.33% | 3.75 | 3.94 | 276746 | 10528.31 | 2.49% |
| 2025-10-29 | 3.99 | 3.93 | -0.06 | -1.50% | 3.90 | 3.99 | 151712 | 5966.43 | 1.37% |
| 2025-10-28 | 3.98 | 3.99 | 0.02 | 0.50% | 3.96 | 4.05 | 123903 | 4949.39 | 1.12% |
| 2025-10-27 | 4.06 | 3.97 | -0.09 | -2.22% | 3.96 | 4.07 | 244244 | 9764.22 | 2.20% |
| 2025-10-24 | 4.12 | 4.06 | -0.04 | -0.98% | 4.05 | 4.12 | 139716 | 5693.66 | 1.26% |
| 2025-10-23 | 4.05 | 4.10 | 0.04 | 0.99% | 4.04 | 4.10 | 133358 | 5422.34 | 1.20% |
| 2025-10-22 | 4.02 | 4.06 | 0.03 | 0.74% | 4.01 | 4.08 | 150132 | 6086.06 | 1.35% |
| 2025-10-21 | 4.00 | 4.03 | 0.03 | 0.75% | 3.95 | 4.07 | 139358 | 5607.43 | 1.26% |
| 2025-10-20 | 3.94 | 4.00 | 0.11 | 2.83% | 3.89 | 4.01 | 194302 | 7670.51 | 1.75% |
| 2025-10-17 | 4.00 | 3.89 | -0.10 | -2.51% | 3.89 | 4.01 | 126437 | 4982.57 | 1.14% |
| 2025-10-16 | 4.08 | 3.99 | -0.09 | -2.21% | 3.98 | 4.10 | 136491 | 5479.59 | 1.23% |
| 2025-10-15 | 4.02 | 4.08 | 0.06 | 1.49% | 3.99 | 4.09 | 174451 | 7063.55 | 1.57% |
| 2025-10-14 | 4.08 | 4.02 | -0.05 | -1.23% | 3.99 | 4.11 | 171772 | 6945.06 | 1.55% |
| 2025-10-13 | 3.95 | 4.07 | -0.05 | -1.21% | 3.91 | 4.11 | 198210 | 7999.00 | 1.79% |
| 2025-10-10 | 4.12 | 4.12 | 0.02 | 0.49% | 4.05 | 4.14 | 216289 | 8857.32 | 1.95% |
| 2025-10-09 | 3.95 | 4.10 | 0.14 | 3.54% | 3.93 | 4.19 | 452476 | 18501.56 | 4.08% |
| 2025-09-30 | 3.80 | 3.96 | 0.17 | 4.49% | 3.77 | 4.07 | 415992 | 16483.16 | 3.75% |
| 2025-09-29 | 3.78 | 3.79 | 0.01 | 0.26% | 3.68 | 3.81 | 123231 | 4637.22 | 1.11% |
| 2025-09-26 | 3.81 | 3.78 | -0.03 | -0.79% | 3.76 | 3.85 | 121817 | 4626.71 | 1.10% |
| 2025-09-25 | 3.90 | 3.81 | -0.10 | -2.56% | 3.80 | 3.91 | 151211 | 5820.02 | 1.36% |
| 2025-09-24 | 3.83 | 3.91 | 0.06 | 1.56% | 3.82 | 3.94 | 157495 | 6149.41 | 1.42% |
| 2025-09-23 | 3.87 | 3.85 | -0.04 | -1.03% | 3.75 | 3.89 | 173406 | 6605.10 | 1.56% |
| 2025-09-22 | 3.87 | 3.89 | 0.04 | 1.04% | 3.82 | 3.89 | 127638 | 4923.69 | 1.15% |
| 2025-09-19 | 3.86 | 3.85 | -0.02 | -0.52% | 3.84 | 3.89 | 142175 | 5491.42 | 1.28% |
渤海化学(600800)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。
