| 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 | 3.26 | 3.26 | 0.01 | 0.31% | 3.24 | 3.28 | 114708 | 3732.86 | 1.39% |
| 2025-07-31 | 3.35 | 3.25 | -0.11 | -3.27% | 3.25 | 3.36 | 224034 | 7356.42 | 2.72% |
| 2025-07-30 | 3.32 | 3.36 | 0.04 | 1.20% | 3.31 | 3.40 | 182379 | 6134.85 | 2.22% |
| 2025-07-29 | 3.38 | 3.32 | -0.07 | -2.06% | 3.30 | 3.39 | 246934 | 8217.24 | 3.00% |
| 2025-07-28 | 3.39 | 3.39 | 0.00 | 0.00% | 3.35 | 3.42 | 136627 | 4625.71 | 1.66% |
| 2025-07-25 | 3.44 | 3.39 | -0.04 | -1.17% | 3.38 | 3.45 | 184738 | 6270.16 | 2.25% |
| 2025-07-24 | 3.41 | 3.43 | -0.06 | -1.72% | 3.35 | 3.43 | 312298 | 10597.78 | 3.80% |
| 2025-07-23 | 3.51 | 3.49 | 0.01 | 0.29% | 3.47 | 3.63 | 373397 | 13176.02 | 4.54% |
| 2025-07-22 | 3.51 | 3.48 | -0.04 | -1.14% | 3.45 | 3.54 | 244799 | 8514.59 | 2.98% |
| 2025-07-21 | 3.42 | 3.52 | 0.10 | 2.92% | 3.41 | 3.59 | 343207 | 12052.45 | 4.17% |
| 2025-07-18 | 3.42 | 3.42 | 0.01 | 0.29% | 3.39 | 3.44 | 119500 | 4073.36 | 1.45% |
| 2025-07-17 | 3.38 | 3.41 | 0.03 | 0.89% | 3.36 | 3.42 | 148895 | 5032.72 | 1.81% |
| 2025-07-16 | 3.35 | 3.38 | 0.02 | 0.60% | 3.33 | 3.40 | 150075 | 5055.38 | 1.82% |
| 2025-07-15 | 3.46 | 3.36 | -0.12 | -3.45% | 3.34 | 3.48 | 267332 | 9043.46 | 3.25% |
| 2025-07-14 | 3.44 | 3.48 | 0.03 | 0.87% | 3.42 | 3.50 | 203777 | 7039.68 | 2.48% |
| 2025-07-11 | 3.50 | 3.45 | -0.03 | -0.86% | 3.42 | 3.51 | 214702 | 7393.23 | 2.61% |
| 2025-07-10 | 3.44 | 3.48 | 0.03 | 0.87% | 3.39 | 3.51 | 274448 | 9469.73 | 3.34% |
| 2025-07-09 | 3.52 | 3.45 | -0.09 | -2.54% | 3.45 | 3.54 | 321514 | 11187.43 | 3.91% |
| 2025-07-08 | 3.53 | 3.54 | 0.01 | 0.28% | 3.49 | 3.55 | 247820 | 8709.10 | 3.01% |
| 2025-07-07 | 3.49 | 3.53 | 0.03 | 0.86% | 3.46 | 3.54 | 237125 | 8326.24 | 2.88% |
| 2025-07-04 | 3.57 | 3.50 | -0.10 | -2.78% | 3.49 | 3.58 | 350290 | 12349.21 | 4.26% |
| 2025-07-03 | 3.62 | 3.60 | -0.05 | -1.37% | 3.55 | 3.64 | 391853 | 14012.93 | 4.76% |
| 2025-07-02 | 3.52 | 3.65 | 0.12 | 3.40% | 3.49 | 3.73 | 757006 | 27407.03 | 9.20% |
| 2025-07-01 | 3.53 | 3.53 | 0.02 | 0.57% | 3.41 | 3.59 | 463362 | 16152.79 | 5.63% |
| 2025-06-30 | 3.50 | 3.51 | 0.02 | 0.57% | 3.43 | 3.53 | 407184 | 14128.31 | 4.95% |
| 2025-06-27 | 3.55 | 3.49 | -0.06 | -1.69% | 3.48 | 3.60 | 531698 | 18695.44 | 6.46% |
| 2025-06-26 | 3.45 | 3.55 | 0.06 | 1.72% | 3.45 | 3.83 | 894628 | 32215.12 | 10.87% |
| 2025-06-25 | 3.55 | 3.49 | -0.02 | -0.57% | 3.42 | 3.55 | 615927 | 21370.86 | 7.49% |
| 2025-06-24 | 3.55 | 3.51 | -0.09 | -2.50% | 3.46 | 3.63 | 1110442 | 39329.26 | 13.50% |
| 2025-06-23 | 3.29 | 3.60 | 0.33 | 10.09% | 3.26 | 3.60 | 791071 | 28276.58 | 9.62% |
| 2025-06-20 | 3.32 | 3.27 | -0.19 | -5.49% | 3.26 | 3.41 | 597520 | 19883.19 | 7.26% |
| 2025-06-19 | 3.41 | 3.46 | -0.03 | -0.86% | 3.30 | 3.65 | 993785 | 34535.07 | 12.08% |
| 2025-06-18 | 3.39 | 3.49 | 0.13 | 3.87% | 3.32 | 3.51 | 813354 | 27908.16 | 9.89% |
| 2025-06-17 | 3.34 | 3.36 | 0.03 | 0.90% | 3.33 | 3.46 | 501427 | 16903.49 | 6.09% |
| 2025-06-16 | 3.30 | 3.33 | -0.03 | -0.89% | 3.30 | 3.39 | 556080 | 18556.78 | 6.76% |
| 2025-06-13 | 3.29 | 3.36 | 0.07 | 2.13% | 3.26 | 3.62 | 1032029 | 35221.64 | 12.54% |
| 2025-06-12 | 3.32 | 3.29 | -0.03 | -0.90% | 3.26 | 3.33 | 306856 | 10103.21 | 3.73% |
| 2025-06-11 | 3.33 | 3.32 | 0.00 | 0.00% | 3.30 | 3.37 | 428703 | 14250.49 | 5.21% |
| 2025-06-10 | 3.39 | 3.32 | -0.10 | -2.92% | 3.30 | 3.47 | 821274 | 27485.92 | 9.98% |
| 2025-06-09 | 3.51 | 3.42 | 0.06 | 1.79% | 3.35 | 3.51 | 1402709 | 47871.32 | 17.05% |
| 2025-06-06 | 3.06 | 3.36 | 0.31 | 10.16% | 3.04 | 3.36 | 555093 | 18323.45 | 6.75% |
| 2025-06-05 | 3.12 | 3.05 | -0.05 | -1.61% | 3.04 | 3.12 | 196829 | 6026.62 | 2.39% |
| 2025-06-04 | 3.09 | 3.10 | 0.01 | 0.32% | 3.08 | 3.14 | 172606 | 5357.99 | 2.10% |
| 2025-06-03 | 3.04 | 3.09 | 0.02 | 0.65% | 3.04 | 3.13 | 155329 | 4808.79 | 1.89% |
| 2025-05-30 | 3.11 | 3.07 | -0.06 | -1.92% | 3.05 | 3.13 | 176724 | 5429.37 | 2.15% |
| 2025-05-29 | 3.08 | 3.13 | 0.04 | 1.29% | 3.05 | 3.14 | 251172 | 7820.17 | 3.05% |
| 2025-05-28 | 3.26 | 3.09 | -0.15 | -4.63% | 3.08 | 3.26 | 362974 | 11361.46 | 4.41% |
| 2025-05-27 | 3.19 | 3.24 | 0.06 | 1.89% | 3.13 | 3.25 | 253543 | 8059.93 | 3.08% |
| 2025-05-26 | 3.13 | 3.18 | 0.06 | 1.92% | 3.11 | 3.18 | 200406 | 6330.50 | 2.44% |
| 2025-05-23 | 3.15 | 3.12 | -0.03 | -0.95% | 3.12 | 3.20 | 216905 | 6846.77 | 2.64% |
| 2025-05-22 | 3.20 | 3.15 | -0.10 | -3.08% | 3.14 | 3.25 | 271772 | 8658.24 | 3.30% |
| 2025-05-21 | 3.29 | 3.25 | -0.05 | -1.52% | 3.22 | 3.33 | 326435 | 10655.31 | 3.97% |
| 2025-05-20 | 3.32 | 3.30 | 0.00 | 0.00% | 3.26 | 3.33 | 381418 | 12554.66 | 4.64% |
| 2025-05-19 | 3.25 | 3.30 | 0.04 | 1.23% | 3.25 | 3.32 | 435268 | 14317.37 | 5.29% |
| 2025-05-16 | 3.23 | 3.26 | 0.06 | 1.88% | 3.15 | 3.27 | 415919 | 13374.22 | 5.06% |
| 2025-05-15 | 3.20 | 3.20 | -0.06 | -1.84% | 3.18 | 3.33 | 483701 | 15717.46 | 5.88% |
| 2025-05-14 | 3.18 | 3.26 | 0.05 | 1.56% | 3.16 | 3.29 | 599392 | 19463.12 | 7.29% |
| 2025-05-13 | 3.18 | 3.21 | 0.04 | 1.26% | 3.13 | 3.23 | 540346 | 17181.59 | 6.57% |
| 2025-05-12 | 3.24 | 3.17 | -0.09 | -2.76% | 3.15 | 3.24 | 594518 | 18915.44 | 7.23% |
| 2025-05-09 | 3.22 | 3.26 | -0.01 | -0.31% | 3.17 | 3.38 | 1063770 | 34687.34 | 12.93% |
| 2025-05-08 | 3.30 | 3.27 | 0.06 | 1.87% | 3.22 | 3.53 | 1558491 | 53068.77 | 18.94% |
| 2025-05-07 | 2.92 | 3.21 | 0.29 | 9.93% | 2.92 | 3.21 | 672940 | 21172.81 | 8.18% |
| 2025-05-06 | 2.85 | 2.92 | 0.08 | 2.82% | 2.84 | 2.98 | 282878 | 8211.97 | 3.44% |
| 2025-04-30 | 2.85 | 2.84 | 0.01 | 0.35% | 2.80 | 2.87 | 153336 | 4336.45 | 1.86% |
| 2025-04-29 | 2.78 | 2.83 | 0.03 | 1.07% | 2.78 | 2.88 | 202385 | 5715.78 | 2.46% |
| 2025-04-28 | 2.95 | 2.80 | -0.15 | -5.08% | 2.78 | 2.95 | 343269 | 9738.09 | 4.17% |
| 2025-04-25 | 3.03 | 2.95 | -0.12 | -3.91% | 2.95 | 3.03 | 323055 | 9648.71 | 3.93% |
| 2025-04-24 | 2.94 | 3.07 | 0.11 | 3.72% | 2.83 | 3.07 | 568918 | 16833.12 | 6.91% |
| 2025-04-23 | 3.08 | 2.96 | -0.09 | -2.95% | 2.96 | 3.08 | 484197 | 14487.15 | 5.89% |
| 2025-04-22 | 3.07 | 3.05 | -0.15 | -4.69% | 3.04 | 3.20 | 807485 | 24882.23 | 9.81% |
| 2025-04-21 | 3.13 | 3.20 | 0.20 | 6.67% | 3.08 | 3.30 | 1131043 | 36780.36 | 13.75% |
| 2025-04-18 | 3.04 | 3.00 | -0.07 | -2.28% | 2.98 | 3.19 | 446652 | 13628.51 | 5.43% |
| 2025-04-17 | 3.08 | 3.07 | 0.01 | 0.33% | 3.05 | 3.16 | 502768 | 15557.65 | 6.11% |
| 2025-04-16 | 3.15 | 3.06 | -0.09 | -2.86% | 3.03 | 3.18 | 623752 | 19220.10 | 7.58% |
| 2025-04-15 | 3.18 | 3.15 | 0.00 | 0.00% | 3.12 | 3.32 | 1214336 | 38909.71 | 14.76% |
| 2025-04-14 | 2.85 | 3.15 | 0.29 | 10.14% | 2.85 | 3.15 | 693980 | 21197.15 | 8.44% |
| 2025-04-11 | 2.93 | 2.86 | -0.06 | -2.05% | 2.86 | 3.02 | 477430 | 13927.59 | 5.80% |
| 2025-04-10 | 2.92 | 2.92 | -0.03 | -1.02% | 2.84 | 3.02 | 646808 | 19109.90 | 7.86% |
| 2025-04-09 | 2.83 | 2.95 | 0.07 | 2.43% | 2.59 | 3.10 | 768396 | 21333.27 | 9.34% |
| 2025-04-08 | 2.70 | 2.88 | 0.13 | 4.73% | 2.69 | 2.96 | 610268 | 17280.87 | 7.42% |
丹化科技(600844)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。
