| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 4.70 | 4.57 | -0.15 | -3.18% | 4.56 | 4.74 | 334410 | 15405.27 | 3.01% |
| 2025-08-21 | 4.64 | 4.72 | 0.08 | 1.72% | 4.61 | 4.79 | 471145 | 22116.15 | 4.25% |
| 2025-08-20 | 4.36 | 4.64 | 0.28 | 6.42% | 4.34 | 4.65 | 591381 | 26779.95 | 5.33% |
| 2025-08-19 | 4.35 | 4.36 | -0.02 | -0.46% | 4.30 | 4.42 | 302446 | 13164.48 | 2.73% |
| 2025-08-18 | 4.21 | 4.38 | 0.17 | 4.04% | 4.18 | 4.45 | 569890 | 24672.87 | 5.14% |
| 2025-08-15 | 4.17 | 4.21 | 0.03 | 0.72% | 4.17 | 4.25 | 233430 | 9832.54 | 2.10% |
| 2025-08-14 | 4.25 | 4.18 | -0.07 | -1.65% | 4.15 | 4.37 | 351409 | 14922.29 | 3.17% |
| 2025-08-13 | 4.22 | 4.25 | 0.03 | 0.71% | 4.16 | 4.25 | 246911 | 10392.12 | 2.22% |
| 2025-08-12 | 4.23 | 4.22 | -0.01 | -0.24% | 4.16 | 4.27 | 239823 | 10091.67 | 2.16% |
| 2025-08-11 | 4.13 | 4.23 | 0.03 | 0.71% | 4.02 | 4.32 | 515014 | 21521.38 | 4.64% |
| 2025-08-08 | 4.00 | 4.20 | 0.19 | 4.74% | 3.99 | 4.32 | 686058 | 28857.90 | 6.18% |
| 2025-08-07 | 4.06 | 4.01 | -0.03 | -0.74% | 4.00 | 4.13 | 169515 | 6860.95 | 1.53% |
| 2025-08-06 | 4.05 | 4.04 | 0.00 | 0.00% | 4.00 | 4.12 | 187373 | 7602.72 | 1.69% |
| 2025-08-05 | 4.00 | 4.04 | 0.05 | 1.25% | 3.98 | 4.05 | 176906 | 7122.61 | 1.59% |
| 2025-08-04 | 3.96 | 3.99 | 0.03 | 0.76% | 3.91 | 4.00 | 140095 | 5527.27 | 1.26% |
| 2025-08-01 | 4.03 | 3.96 | -0.06 | -1.49% | 3.95 | 4.04 | 172280 | 6865.07 | 1.55% |
| 2025-07-31 | 3.99 | 4.02 | 0.02 | 0.50% | 3.92 | 4.14 | 365108 | 14742.63 | 3.29% |
| 2025-07-30 | 4.08 | 4.00 | -0.08 | -1.96% | 3.98 | 4.17 | 244983 | 9903.07 | 2.21% |
| 2025-07-29 | 4.07 | 4.08 | 0.01 | 0.25% | 3.99 | 4.09 | 253459 | 10209.38 | 2.28% |
| 2025-07-28 | 4.14 | 4.07 | -0.07 | -1.69% | 4.06 | 4.15 | 222420 | 9078.34 | 2.00% |
| 2025-07-25 | 4.23 | 4.14 | -0.09 | -2.13% | 4.13 | 4.24 | 228430 | 9508.33 | 2.06% |
| 2025-07-24 | 4.22 | 4.23 | -0.01 | -0.24% | 4.19 | 4.28 | 259592 | 10987.63 | 2.34% |
| 2025-07-23 | 4.30 | 4.24 | -0.04 | -0.93% | 4.22 | 4.32 | 277394 | 11825.98 | 2.50% |
| 2025-07-22 | 4.25 | 4.28 | 0.03 | 0.71% | 4.25 | 4.39 | 324403 | 13942.53 | 2.92% |
| 2025-07-21 | 4.27 | 4.25 | -0.02 | -0.47% | 4.19 | 4.29 | 281331 | 11974.40 | 2.54% |
| 2025-07-18 | 4.28 | 4.27 | 0.01 | 0.23% | 4.22 | 4.42 | 279391 | 11981.31 | 2.52% |
| 2025-07-17 | 4.26 | 4.26 | 0.00 | 0.00% | 4.22 | 4.31 | 252478 | 10756.46 | 2.28% |
| 2025-07-16 | 4.22 | 4.26 | 0.04 | 0.95% | 4.18 | 4.30 | 196652 | 8350.50 | 1.77% |
| 2025-07-15 | 4.24 | 4.22 | -0.04 | -0.94% | 4.10 | 4.33 | 378768 | 15930.48 | 3.41% |
| 2025-07-14 | 4.24 | 4.26 | -0.09 | -2.07% | 4.13 | 4.29 | 366700 | 15504.48 | 3.30% |
| 2025-07-11 | 4.31 | 4.35 | 0.02 | 0.46% | 4.27 | 4.40 | 370959 | 16091.08 | 3.34% |
| 2025-07-10 | 4.20 | 4.33 | 0.13 | 3.10% | 4.16 | 4.53 | 620018 | 26902.01 | 5.59% |
| 2025-07-09 | 4.17 | 4.20 | 0.02 | 0.48% | 4.14 | 4.30 | 361720 | 15288.66 | 3.26% |
| 2025-07-08 | 4.02 | 4.18 | 0.14 | 3.47% | 3.99 | 4.18 | 369693 | 15126.42 | 3.33% |
| 2025-07-07 | 4.00 | 4.04 | -0.04 | -0.98% | 3.98 | 4.05 | 245727 | 9885.54 | 2.21% |
| 2025-07-04 | 4.19 | 4.08 | -0.07 | -1.69% | 4.06 | 4.20 | 262703 | 10764.68 | 2.37% |
| 2025-07-03 | 4.09 | 4.15 | 0.02 | 0.48% | 4.09 | 4.33 | 422706 | 17804.08 | 3.81% |
| 2025-07-02 | 4.16 | 4.13 | -0.05 | -1.20% | 4.09 | 4.17 | 211583 | 8716.46 | 1.91% |
| 2025-07-01 | 4.19 | 4.18 | -0.03 | -0.71% | 4.13 | 4.22 | 254679 | 10610.06 | 2.29% |
| 2025-06-30 | 4.14 | 4.21 | 0.05 | 1.20% | 4.11 | 4.23 | 345887 | 14462.57 | 3.12% |
| 2025-06-27 | 4.19 | 4.16 | 0.04 | 0.97% | 4.11 | 4.21 | 298502 | 12433.01 | 2.69% |
| 2025-06-26 | 4.16 | 4.12 | -0.03 | -0.72% | 4.12 | 4.30 | 420574 | 17574.49 | 3.79% |
| 2025-06-25 | 4.16 | 4.15 | -0.02 | -0.48% | 4.06 | 4.20 | 467662 | 19336.15 | 4.21% |
| 2025-06-24 | 4.23 | 4.17 | 0.08 | 1.96% | 4.09 | 4.23 | 866198 | 36058.73 | 7.81% |
| 2025-06-23 | 3.70 | 4.09 | 0.37 | 9.95% | 3.70 | 4.09 | 258850 | 10303.24 | 2.33% |
| 2025-06-20 | 3.90 | 3.72 | -0.18 | -4.62% | 3.71 | 3.90 | 431742 | 16344.78 | 3.89% |
| 2025-06-19 | 4.18 | 3.90 | -0.25 | -6.02% | 3.86 | 4.19 | 487192 | 19608.28 | 4.39% |
| 2025-06-18 | 4.14 | 4.15 | 0.01 | 0.24% | 4.12 | 4.22 | 307037 | 12776.13 | 2.77% |
| 2025-06-17 | 4.22 | 4.14 | -0.12 | -2.82% | 4.10 | 4.26 | 395781 | 16507.98 | 3.57% |
| 2025-06-16 | 4.14 | 4.26 | 0.05 | 1.19% | 4.13 | 4.28 | 375402 | 15866.20 | 3.38% |
| 2025-06-13 | 4.32 | 4.21 | -0.13 | -3.00% | 4.19 | 4.38 | 491478 | 20944.07 | 4.43% |
| 2025-06-12 | 4.31 | 4.34 | -0.02 | -0.46% | 4.25 | 4.40 | 577440 | 24945.95 | 5.20% |
| 2025-06-11 | 4.36 | 4.36 | -0.07 | -1.58% | 4.28 | 4.49 | 774939 | 33616.81 | 6.98% |
| 2025-06-10 | 4.43 | 4.43 | -0.10 | -2.21% | 4.35 | 4.70 | 1204883 | 54246.54 | 10.86% |
| 2025-06-09 | 4.40 | 4.53 | 0.17 | 3.90% | 4.29 | 4.66 | 1696987 | 75719.84 | 15.29% |
| 2025-06-06 | 3.98 | 4.36 | 0.40 | 10.10% | 3.91 | 4.36 | 1452228 | 61579.83 | 13.09% |
| 2025-06-05 | 3.90 | 3.96 | -0.04 | -1.00% | 3.87 | 4.02 | 575050 | 22667.87 | 5.18% |
| 2025-06-04 | 3.79 | 4.00 | 0.21 | 5.54% | 3.71 | 4.07 | 783831 | 30686.36 | 7.06% |
| 2025-06-03 | 3.72 | 3.79 | 0.01 | 0.26% | 3.70 | 3.85 | 381507 | 14456.52 | 3.44% |
| 2025-05-30 | 3.90 | 3.78 | -0.14 | -3.57% | 3.76 | 3.92 | 527967 | 20083.64 | 4.76% |
| 2025-05-29 | 4.00 | 3.92 | -0.14 | -3.45% | 3.89 | 4.08 | 904973 | 36007.07 | 8.15% |
| 2025-05-28 | 3.90 | 4.06 | 0.12 | 3.05% | 3.86 | 4.11 | 1038718 | 41912.55 | 9.36% |
| 2025-05-27 | 3.80 | 3.94 | 0.10 | 2.60% | 3.66 | 3.98 | 999894 | 38010.42 | 9.01% |
| 2025-05-26 | 3.70 | 3.84 | 0.19 | 5.21% | 3.66 | 4.02 | 1155458 | 44173.59 | 10.41% |
| 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% |
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。
