| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 8.87 | 9.34 | 0.64 | 7.36% | 8.87 | 9.45 | 2226964 | 204488.02 | 3.67% |
| 2026-03-24 | 8.75 | 8.70 | 0.06 | 0.69% | 8.47 | 8.76 | 1200055 | 103360.76 | 1.98% |
| 2026-03-23 | 8.67 | 8.64 | -0.17 | -1.93% | 8.57 | 8.92 | 1521044 | 132441.53 | 2.51% |
| 2026-03-20 | 9.02 | 8.81 | -0.24 | -2.65% | 8.78 | 9.09 | 1413861 | 125761.46 | 2.33% |
| 2026-03-19 | 9.35 | 9.05 | -0.24 | -2.58% | 8.99 | 9.44 | 1536446 | 141142.64 | 2.53% |
| 2026-03-18 | 9.36 | 9.29 | -0.06 | -0.64% | 9.17 | 9.39 | 1357053 | 125598.70 | 2.24% |
| 2026-03-17 | 9.59 | 9.35 | -0.17 | -1.79% | 9.33 | 9.67 | 1478839 | 140210.09 | 2.44% |
| 2026-03-16 | 10.13 | 9.52 | -0.62 | -6.11% | 9.48 | 10.23 | 2570692 | 249951.23 | 4.24% |
| 2026-03-13 | 9.97 | 10.14 | 0.17 | 1.71% | 9.97 | 10.48 | 2785539 | 284007.03 | 4.59% |
| 2026-03-12 | 9.72 | 9.97 | 0.39 | 4.07% | 9.72 | 10.25 | 3239080 | 322965.44 | 5.34% |
| 2026-03-11 | 9.12 | 9.58 | 0.46 | 5.04% | 9.00 | 9.63 | 2291637 | 213966.91 | 3.78% |
| 2026-03-10 | 9.05 | 9.12 | -0.06 | -0.65% | 9.01 | 9.24 | 1228442 | 112030.60 | 2.02% |
| 2026-03-09 | 9.52 | 9.18 | -0.15 | -1.61% | 9.16 | 9.65 | 2192093 | 203809.19 | 3.61% |
| 2026-03-06 | 9.08 | 9.33 | 0.17 | 1.86% | 9.03 | 9.39 | 1652422 | 152888.53 | 2.72% |
| 2026-03-05 | 9.28 | 9.16 | 0.01 | 0.11% | 9.11 | 9.31 | 1359631 | 124908.61 | 2.24% |
| 2026-03-04 | 9.15 | 9.15 | 0.00 | 0.00% | 9.01 | 9.25 | 1336699 | 122190.49 | 2.20% |
| 2026-03-03 | 9.38 | 9.15 | -0.27 | -2.87% | 9.08 | 9.46 | 1981029 | 182691.23 | 3.26% |
| 2026-03-02 | 9.37 | 9.42 | 0.08 | 0.86% | 9.16 | 9.49 | 1903274 | 177745.39 | 3.14% |
| 2026-02-27 | 8.99 | 9.34 | 0.42 | 4.71% | 8.97 | 9.42 | 2238314 | 207765.00 | 3.69% |
| 2026-02-26 | 8.82 | 8.92 | 0.08 | 0.90% | 8.78 | 8.95 | 1166641 | 103550.73 | 1.92% |
| 2026-02-25 | 8.70 | 8.84 | 0.15 | 1.73% | 8.67 | 9.04 | 1847668 | 164329.70 | 3.04% |
| 2026-02-24 | 8.42 | 8.69 | 0.38 | 4.57% | 8.39 | 8.73 | 1686701 | 145449.97 | 2.78% |
| 2026-02-13 | 8.45 | 8.31 | -0.22 | -2.58% | 8.31 | 8.45 | 997996 | 83315.16 | 1.64% |
| 2026-02-12 | 8.50 | 8.53 | 0.05 | 0.59% | 8.46 | 8.59 | 875533 | 74609.25 | 1.44% |
| 2026-02-11 | 8.38 | 8.48 | 0.11 | 1.31% | 8.36 | 8.68 | 1371218 | 117182.40 | 2.26% |
| 2026-02-10 | 8.48 | 8.37 | -0.14 | -1.65% | 8.31 | 8.48 | 886469 | 74124.03 | 1.46% |
| 2026-02-09 | 8.48 | 8.51 | 0.15 | 1.79% | 8.43 | 8.64 | 1072953 | 91237.13 | 1.77% |
| 2026-02-06 | 8.28 | 8.36 | -0.02 | -0.24% | 8.26 | 8.55 | 902199 | 75920.19 | 1.49% |
| 2026-02-05 | 8.50 | 8.38 | -0.16 | -1.87% | 8.32 | 8.62 | 1062898 | 89599.96 | 1.75% |
| 2026-02-04 | 8.49 | 8.54 | 0.06 | 0.71% | 8.47 | 8.64 | 1002452 | 85637.12 | 1.65% |
| 2026-02-03 | 8.32 | 8.48 | 0.19 | 2.29% | 8.24 | 8.54 | 1358960 | 113988.52 | 2.24% |
| 2026-02-02 | 8.84 | 8.29 | -0.61 | -6.85% | 8.28 | 8.87 | 2266158 | 192677.45 | 3.73% |
| 2026-01-30 | 8.88 | 8.90 | 0.00 | 0.00% | 8.56 | 8.99 | 1914708 | 168367.55 | 3.15% |
| 2026-01-29 | 9.11 | 9.00 | -0.03 | -0.33% | 8.84 | 9.24 | 2130257 | 191511.19 | 3.51% |
| 2026-01-28 | 8.85 | 9.03 | 0.21 | 2.38% | 8.76 | 9.30 | 3192550 | 290010.12 | 5.26% |
| 2026-01-27 | 8.98 | 8.82 | -0.18 | -2.00% | 8.70 | 9.02 | 2056986 | 181386.34 | 3.39% |
| 2026-01-26 | 8.90 | 9.00 | 0.07 | 0.78% | 8.87 | 9.26 | 2686466 | 242389.33 | 4.43% |
| 2026-01-23 | 8.90 | 8.93 | -0.02 | -0.22% | 8.85 | 9.20 | 2656203 | 237989.66 | 4.38% |
| 2026-01-22 | 8.73 | 8.95 | 0.16 | 1.82% | 8.66 | 9.09 | 3376584 | 300760.78 | 5.56% |
| 2026-01-21 | 8.88 | 8.79 | 0.00 | 0.00% | 8.64 | 9.00 | 4223787 | 372579.91 | 6.96% |
| 2026-01-20 | 8.01 | 8.79 | 0.80 | 10.01% | 8.00 | 8.79 | 3051076 | 256878.97 | 5.03% |
| 2026-01-19 | 7.83 | 7.99 | 0.16 | 2.04% | 7.80 | 8.02 | 879405 | 69872.31 | 1.45% |
| 2026-01-16 | 7.89 | 7.83 | -0.03 | -0.38% | 7.82 | 8.05 | 929056 | 73534.95 | 1.53% |
| 2026-01-15 | 7.86 | 7.86 | 0.04 | 0.51% | 7.81 | 7.91 | 839648 | 65919.59 | 1.38% |
| 2026-01-14 | 8.07 | 7.82 | -0.23 | -2.86% | 7.81 | 8.13 | 1710444 | 136131.66 | 2.81% |
| 2026-01-13 | 8.17 | 8.05 | -0.12 | -1.47% | 8.02 | 8.17 | 905774 | 73145.80 | 1.49% |
| 2026-01-12 | 8.10 | 8.17 | 0.07 | 0.86% | 8.09 | 8.25 | 885487 | 72323.12 | 1.45% |
| 2026-01-09 | 8.22 | 8.10 | -0.09 | -1.10% | 8.07 | 8.24 | 1141158 | 92490.55 | 1.87% |
| 2026-01-08 | 8.18 | 8.19 | -0.05 | -0.61% | 8.14 | 8.28 | 1344267 | 110272.73 | 2.21% |
| 2026-01-07 | 7.76 | 8.24 | 0.49 | 6.32% | 7.76 | 8.44 | 2708368 | 223502.75 | 4.45% |
| 2026-01-06 | 7.55 | 7.75 | 0.20 | 2.65% | 7.53 | 7.75 | 918882 | 70387.01 | 1.51% |
| 2026-01-05 | 7.53 | 7.55 | 0.02 | 0.27% | 7.51 | 7.58 | 538885 | 40677.94 | 0.89% |
| 2025-12-31 | 7.53 | 7.53 | 0.00 | 0.00% | 7.51 | 7.59 | 386121 | 29154.35 | 0.63% |
| 2025-12-30 | 7.63 | 7.53 | -0.12 | -1.57% | 7.51 | 7.65 | 548392 | 41349.00 | 0.90% |
| 2025-12-29 | 7.68 | 7.65 | -0.02 | -0.26% | 7.63 | 7.73 | 341659 | 26212.96 | 0.56% |
| 2025-12-26 | 7.69 | 7.67 | -0.02 | -0.26% | 7.64 | 7.71 | 305348 | 23468.78 | 0.50% |
| 2025-12-25 | 7.68 | 7.69 | 0.01 | 0.13% | 7.67 | 7.73 | 265972 | 20498.60 | 0.44% |
| 2025-12-24 | 7.66 | 7.68 | 0.02 | 0.26% | 7.65 | 7.75 | 305015 | 23462.17 | 0.50% |
| 2025-12-23 | 7.66 | 7.66 | -0.01 | -0.13% | 7.65 | 7.73 | 310663 | 23884.04 | 0.51% |
| 2025-12-22 | 7.72 | 7.67 | -0.03 | -0.39% | 7.66 | 7.73 | 358051 | 27512.18 | 0.59% |
| 2025-12-19 | 7.65 | 7.70 | 0.05 | 0.65% | 7.60 | 7.74 | 462883 | 35574.04 | 0.76% |
| 2025-12-18 | 7.55 | 7.65 | 0.07 | 0.92% | 7.54 | 7.66 | 354973 | 27080.84 | 0.58% |
| 2025-12-17 | 7.45 | 7.58 | 0.13 | 1.74% | 7.43 | 7.61 | 437798 | 32905.19 | 0.72% |
| 2025-12-16 | 7.57 | 7.45 | -0.13 | -1.72% | 7.44 | 7.57 | 384473 | 28768.27 | 0.63% |
| 2025-12-15 | 7.47 | 7.58 | 0.09 | 1.20% | 7.46 | 7.64 | 464271 | 35152.62 | 0.76% |
| 2025-12-12 | 7.46 | 7.49 | 0.05 | 0.67% | 7.43 | 7.53 | 549010 | 41086.98 | 0.90% |
| 2025-12-11 | 7.48 | 7.44 | -0.04 | -0.53% | 7.44 | 7.52 | 316265 | 23660.62 | 0.52% |
| 2025-12-10 | 7.46 | 7.48 | 0.03 | 0.40% | 7.42 | 7.49 | 315059 | 23495.96 | 0.52% |
| 2025-12-09 | 7.61 | 7.45 | -0.15 | -1.97% | 7.44 | 7.61 | 543295 | 40677.47 | 0.89% |
| 2025-12-08 | 7.72 | 7.60 | -0.07 | -0.91% | 7.57 | 7.75 | 571954 | 43627.54 | 0.94% |
| 2025-12-05 | 7.61 | 7.67 | 0.06 | 0.79% | 7.59 | 7.69 | 384145 | 29340.44 | 0.63% |
| 2025-12-04 | 7.63 | 7.61 | -0.01 | -0.13% | 7.59 | 7.65 | 336721 | 25679.61 | 0.55% |
| 2025-12-03 | 7.55 | 7.62 | 0.08 | 1.06% | 7.52 | 7.66 | 490043 | 37272.91 | 0.80% |
| 2025-12-02 | 7.56 | 7.54 | -0.03 | -0.40% | 7.50 | 7.57 | 337162 | 25417.04 | 0.55% |
| 2025-12-01 | 7.45 | 7.57 | 0.12 | 1.61% | 7.42 | 7.58 | 682056 | 51118.32 | 1.12% |
| 2025-11-28 | 7.43 | 7.45 | 0.03 | 0.40% | 7.40 | 7.47 | 330051 | 24541.36 | 0.54% |
| 2025-11-27 | 7.45 | 7.42 | -0.02 | -0.27% | 7.41 | 7.48 | 414222 | 30832.45 | 0.68% |
| 2025-11-26 | 7.46 | 7.44 | 0.00 | 0.00% | 7.43 | 7.49 | 500075 | 37279.76 | 0.82% |
| 2025-11-25 | 7.49 | 7.44 | -0.02 | -0.27% | 7.42 | 7.49 | 738959 | 55079.44 | 1.21% |
| 2025-11-24 | 7.50 | 7.46 | 0.00 | 0.00% | 7.42 | 7.52 | 541153 | 40392.63 | 0.89% |
XD中国化(601117)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。
