| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 3.82 | 3.65 | -0.13 | -3.44% | 3.65 | 3.89 | 623553 | 23156.09 | 5.62% |
| 2025-05-22 | 4.03 | 3.78 | -0.22 | -5.50% | 3.77 | 4.07 | 987384 | 38165.17 | 8.90% |
| 2025-05-21 | 3.96 | 4.00 | -0.09 | -2.20% | 3.93 | 4.45 | 1569115 | 65057.41 | 14.14% |
| 2025-05-20 | 3.79 | 4.09 | 0.29 | 7.63% | 3.77 | 4.18 | 1642560 | 65793.15 | 14.80% |
| 2025-05-19 | 3.54 | 3.80 | 0.21 | 5.85% | 3.48 | 3.90 | 1181137 | 43694.57 | 10.64% |
| 2025-05-16 | 3.40 | 3.59 | -0.01 | -0.28% | 3.33 | 3.70 | 1061721 | 37358.79 | 9.57% |
| 2025-05-15 | 3.90 | 3.60 | -0.40 | -10.00% | 3.60 | 3.94 | 1624593 | 60471.59 | 14.64% |
| 2025-05-14 | 3.65 | 4.00 | 0.36 | 9.89% | 3.58 | 4.00 | 1868404 | 73451.06 | 16.84% |
| 2025-05-13 | 3.58 | 3.64 | 0.04 | 1.11% | 3.50 | 3.87 | 1042925 | 38317.38 | 9.40% |
| 2025-05-12 | 3.69 | 3.60 | -0.04 | -1.10% | 3.54 | 3.70 | 625707 | 22448.84 | 5.64% |
| 2025-05-09 | 3.60 | 3.64 | 0.02 | 0.55% | 3.49 | 3.74 | 972265 | 35243.93 | 8.76% |
| 2025-05-08 | 3.55 | 3.62 | 0.00 | 0.00% | 3.44 | 3.63 | 977147 | 34738.36 | 8.81% |
| 2025-05-07 | 3.46 | 3.62 | 0.22 | 6.47% | 3.42 | 3.74 | 1535644 | 54487.39 | 13.84% |
| 2025-05-06 | 3.10 | 3.40 | 0.31 | 10.03% | 3.10 | 3.40 | 264610 | 8891.82 | 2.38% |
| 2025-04-30 | 3.12 | 3.09 | -0.01 | -0.32% | 3.05 | 3.16 | 335843 | 10391.39 | 3.03% |
| 2025-04-29 | 3.15 | 3.10 | -0.06 | -1.90% | 3.08 | 3.23 | 478466 | 14966.83 | 4.31% |
| 2025-04-28 | 3.24 | 3.16 | -0.16 | -4.82% | 3.09 | 3.28 | 698410 | 22035.04 | 6.29% |
| 2025-04-25 | 3.35 | 3.32 | 0.02 | 0.61% | 3.23 | 3.48 | 1228263 | 41030.73 | 11.07% |
| 2025-04-24 | 3.01 | 3.30 | 0.30 | 10.00% | 2.97 | 3.30 | 562366 | 17546.41 | 5.07% |
| 2025-04-23 | 3.08 | 3.00 | -0.08 | -2.60% | 3.00 | 3.15 | 575731 | 17611.66 | 5.19% |
| 2025-04-22 | 3.14 | 3.08 | -0.04 | -1.28% | 3.03 | 3.20 | 822826 | 25495.21 | 7.41% |
| 2025-04-21 | 3.06 | 3.12 | -0.15 | -4.59% | 3.06 | 3.29 | 1075786 | 33777.78 | 9.69% |
| 2025-04-18 | 3.29 | 3.27 | -0.02 | -0.61% | 3.18 | 3.62 | 1680448 | 57457.22 | 15.14% |
| 2025-04-17 | 2.97 | 3.29 | 0.30 | 10.03% | 2.95 | 3.29 | 829659 | 26784.53 | 7.48% |
| 2025-04-16 | 2.71 | 2.99 | 0.27 | 9.93% | 2.58 | 2.99 | 733678 | 21242.23 | 6.61% |
| 2025-04-15 | 2.74 | 2.72 | -0.02 | -0.73% | 2.70 | 2.76 | 135884 | 3698.87 | 1.22% |
| 2025-04-14 | 2.65 | 2.74 | 0.10 | 3.79% | 2.65 | 2.75 | 183082 | 4983.50 | 1.65% |
| 2025-04-11 | 2.57 | 2.64 | 0.05 | 1.93% | 2.55 | 2.68 | 184753 | 4852.15 | 1.66% |
| 2025-04-10 | 2.56 | 2.59 | 0.06 | 2.37% | 2.55 | 2.63 | 221853 | 5764.37 | 2.00% |
| 2025-04-09 | 2.44 | 2.53 | 0.07 | 2.85% | 2.24 | 2.58 | 305075 | 7359.93 | 2.75% |
| 2025-04-08 | 2.49 | 2.46 | -0.16 | -6.11% | 2.40 | 2.60 | 311238 | 7741.21 | 2.80% |
| 2025-04-07 | 2.74 | 2.62 | -0.29 | -9.97% | 2.62 | 2.74 | 182232 | 4820.19 | 1.64% |
| 2025-04-03 | 2.92 | 2.91 | -0.03 | -1.02% | 2.85 | 2.96 | 265357 | 7693.90 | 2.39% |
| 2025-04-02 | 3.04 | 2.94 | -0.12 | -3.92% | 2.93 | 3.06 | 351138 | 10389.53 | 3.16% |
| 2025-04-01 | 2.99 | 3.06 | 0.07 | 2.34% | 2.87 | 3.06 | 467889 | 13994.42 | 4.22% |
| 2025-03-31 | 3.23 | 2.99 | -0.28 | -8.56% | 2.94 | 3.27 | 654432 | 19984.25 | 5.90% |
| 2025-03-28 | 3.43 | 3.27 | -0.22 | -6.30% | 3.24 | 3.46 | 1056242 | 35357.69 | 9.52% |
| 2025-03-27 | 3.15 | 3.49 | 0.32 | 10.09% | 3.14 | 3.49 | 527730 | 18067.35 | 4.76% |
| 2025-03-26 | 3.07 | 3.17 | 0.08 | 2.59% | 3.06 | 3.20 | 302971 | 9568.20 | 2.73% |
| 2025-03-25 | 3.01 | 3.09 | 0.08 | 2.66% | 2.95 | 3.18 | 312211 | 9560.34 | 2.81% |
| 2025-03-24 | 3.15 | 3.01 | -0.14 | -4.44% | 2.96 | 3.16 | 240211 | 7285.89 | 2.16% |
| 2025-03-21 | 3.18 | 3.15 | -0.03 | -0.94% | 3.15 | 3.28 | 246441 | 7891.31 | 2.22% |
| 2025-03-20 | 3.12 | 3.18 | 0.06 | 1.92% | 3.10 | 3.23 | 272399 | 8639.63 | 2.45% |
| 2025-03-19 | 3.09 | 3.12 | 0.01 | 0.32% | 3.09 | 3.19 | 240954 | 7556.18 | 2.17% |
| 2025-03-18 | 3.10 | 3.11 | 0.01 | 0.32% | 3.05 | 3.12 | 133488 | 4102.47 | 1.20% |
| 2025-03-17 | 3.07 | 3.10 | 0.04 | 1.31% | 3.06 | 3.14 | 202539 | 6276.96 | 1.83% |
| 2025-03-14 | 3.00 | 3.06 | 0.07 | 2.34% | 2.97 | 3.06 | 195424 | 5906.88 | 1.76% |
| 2025-03-13 | 3.06 | 2.99 | -0.06 | -1.97% | 2.96 | 3.07 | 172423 | 5156.98 | 1.55% |
| 2025-03-12 | 3.05 | 3.05 | 0.00 | 0.00% | 3.04 | 3.09 | 145744 | 4462.86 | 1.31% |
| 2025-03-11 | 3.00 | 3.05 | 0.03 | 0.99% | 2.98 | 3.05 | 126669 | 3827.21 | 1.14% |
| 2025-03-10 | 2.99 | 3.02 | 0.02 | 0.67% | 2.99 | 3.07 | 157363 | 4765.89 | 1.42% |
| 2025-03-07 | 3.06 | 3.00 | -0.05 | -1.64% | 2.99 | 3.07 | 140139 | 4240.38 | 1.26% |
| 2025-03-06 | 3.03 | 3.05 | 0.04 | 1.33% | 2.97 | 3.06 | 135905 | 4113.06 | 1.22% |
| 2025-03-05 | 3.04 | 3.01 | -0.04 | -1.31% | 2.94 | 3.05 | 162203 | 4839.57 | 1.46% |
| 2025-03-04 | 3.07 | 3.05 | -0.02 | -0.65% | 3.02 | 3.09 | 140586 | 4286.17 | 1.27% |
| 2025-03-03 | 3.02 | 3.07 | 0.06 | 1.99% | 3.01 | 3.15 | 204468 | 6325.89 | 1.84% |
| 2025-02-28 | 3.10 | 3.01 | -0.09 | -2.90% | 3.01 | 3.12 | 158423 | 4842.37 | 1.43% |
| 2025-02-27 | 3.09 | 3.10 | 0.00 | 0.00% | 3.04 | 3.17 | 213081 | 6604.70 | 1.92% |
| 2025-02-26 | 3.06 | 3.10 | 0.07 | 2.31% | 3.05 | 3.12 | 182970 | 5650.20 | 1.65% |
| 2025-02-25 | 3.02 | 3.03 | -0.02 | -0.66% | 3.00 | 3.10 | 177911 | 5454.04 | 1.60% |
| 2025-02-24 | 3.03 | 3.05 | 0.02 | 0.66% | 3.02 | 3.11 | 151745 | 4649.27 | 1.37% |
| 2025-02-21 | 3.11 | 3.03 | -0.08 | -2.57% | 3.02 | 3.12 | 202972 | 6186.55 | 1.83% |
| 2025-02-20 | 3.06 | 3.11 | 0.05 | 1.63% | 3.04 | 3.12 | 134425 | 4143.64 | 1.21% |
| 2025-02-19 | 3.03 | 3.06 | 0.03 | 0.99% | 3.03 | 3.09 | 130854 | 4011.05 | 1.18% |
| 2025-02-18 | 3.11 | 3.03 | -0.09 | -2.88% | 3.02 | 3.14 | 196423 | 6047.92 | 1.77% |
| 2025-02-17 | 3.10 | 3.12 | 0.02 | 0.65% | 3.06 | 3.18 | 246567 | 7693.88 | 2.22% |
| 2025-02-14 | 3.20 | 3.10 | -0.08 | -2.52% | 3.08 | 3.20 | 253497 | 7929.59 | 2.28% |
| 2025-02-13 | 3.21 | 3.18 | -0.03 | -0.93% | 3.14 | 3.33 | 370377 | 11995.69 | 3.34% |
| 2025-02-12 | 3.07 | 3.21 | 0.15 | 4.90% | 3.05 | 3.29 | 441756 | 13947.69 | 3.98% |
| 2025-02-11 | 3.08 | 3.06 | 0.00 | 0.00% | 3.00 | 3.10 | 166260 | 5052.42 | 1.50% |
| 2025-02-10 | 2.98 | 3.06 | 0.08 | 2.68% | 2.98 | 3.10 | 194878 | 5890.93 | 1.76% |
| 2025-02-07 | 2.90 | 2.98 | 0.07 | 2.41% | 2.88 | 3.00 | 237698 | 7049.26 | 2.14% |
| 2025-02-06 | 2.85 | 2.91 | 0.05 | 1.75% | 2.81 | 2.91 | 186458 | 5347.39 | 1.68% |
| 2025-02-05 | 2.80 | 2.86 | 0.09 | 3.25% | 2.79 | 2.87 | 187679 | 5333.18 | 1.69% |
| 2025-01-27 | 2.84 | 2.77 | -0.04 | -1.42% | 2.76 | 2.88 | 172907 | 4882.83 | 1.56% |
| 2025-01-24 | 2.81 | 2.81 | -0.02 | -0.71% | 2.77 | 2.83 | 171989 | 4816.22 | 1.55% |
| 2025-01-23 | 2.88 | 2.83 | -0.04 | -1.39% | 2.83 | 2.94 | 225219 | 6484.09 | 2.03% |
| 2025-01-22 | 2.92 | 2.87 | -0.06 | -2.05% | 2.85 | 2.93 | 161454 | 4639.23 | 1.45% |
| 2025-01-21 | 3.04 | 2.93 | -0.10 | -3.30% | 2.92 | 3.05 | 228937 | 6770.82 | 2.06% |
| 2025-01-20 | 3.06 | 3.03 | -0.04 | -1.30% | 2.97 | 3.08 | 240117 | 7268.09 | 2.16% |
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。
