| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 6.77 | 7.12 | 0.36 | 5.33% | 6.77 | 7.12 | 987108 | 69061.68 | 1.63% |
| 2025-04-07 | 7.06 | 6.76 | -0.51 | -7.02% | 6.57 | 7.10 | 1029239 | 70219.37 | 1.70% |
| 2025-04-03 | 7.23 | 7.27 | 0.00 | 0.00% | 7.21 | 7.37 | 339620 | 24797.75 | 0.56% |
| 2025-04-02 | 7.26 | 7.27 | 0.01 | 0.14% | 7.20 | 7.28 | 221103 | 16029.34 | 0.36% |
| 2025-04-01 | 7.21 | 7.26 | 0.07 | 0.97% | 7.20 | 7.29 | 331838 | 24068.22 | 0.55% |
| 2025-03-31 | 7.33 | 7.19 | -0.16 | -2.18% | 7.17 | 7.36 | 487426 | 35282.06 | 0.80% |
| 2025-03-28 | 7.41 | 7.35 | -0.06 | -0.81% | 7.32 | 7.44 | 355653 | 26182.54 | 0.59% |
| 2025-03-27 | 7.47 | 7.41 | -0.08 | -1.07% | 7.39 | 7.49 | 335928 | 24958.96 | 0.55% |
| 2025-03-26 | 7.51 | 7.49 | -0.03 | -0.40% | 7.43 | 7.52 | 391567 | 29253.61 | 0.65% |
| 2025-03-25 | 7.42 | 7.52 | 0.08 | 1.08% | 7.39 | 7.52 | 411603 | 30795.93 | 0.68% |
| 2025-03-24 | 7.52 | 7.44 | -0.07 | -0.93% | 7.37 | 7.56 | 598090 | 44496.66 | 0.99% |
| 2025-03-21 | 7.45 | 7.51 | 0.05 | 0.67% | 7.45 | 7.61 | 764415 | 57648.14 | 1.26% |
| 2025-03-20 | 7.48 | 7.46 | -0.01 | -0.13% | 7.44 | 7.56 | 409284 | 30657.73 | 0.67% |
| 2025-03-19 | 7.49 | 7.47 | -0.03 | -0.40% | 7.44 | 7.55 | 402200 | 30080.24 | 0.66% |
| 2025-03-18 | 7.50 | 7.50 | 0.01 | 0.13% | 7.41 | 7.53 | 515815 | 38538.57 | 0.85% |
| 2025-03-17 | 7.44 | 7.49 | 0.07 | 0.94% | 7.43 | 7.54 | 587302 | 43945.88 | 0.97% |
| 2025-03-14 | 7.36 | 7.42 | 0.08 | 1.09% | 7.34 | 7.44 | 557910 | 41283.09 | 0.92% |
| 2025-03-13 | 7.37 | 7.34 | -0.03 | -0.41% | 7.29 | 7.48 | 697577 | 51488.43 | 1.15% |
| 2025-03-12 | 7.25 | 7.37 | 0.15 | 2.08% | 7.23 | 7.48 | 1308669 | 96285.53 | 2.16% |
| 2025-03-11 | 7.15 | 7.22 | 0.02 | 0.28% | 7.12 | 7.22 | 369495 | 26532.20 | 0.61% |
| 2025-03-10 | 7.17 | 7.20 | 0.03 | 0.42% | 7.14 | 7.23 | 446217 | 32059.14 | 0.74% |
| 2025-03-07 | 7.24 | 7.17 | -0.09 | -1.24% | 7.14 | 7.26 | 734631 | 52791.26 | 1.21% |
| 2025-03-06 | 7.23 | 7.26 | 0.05 | 0.69% | 7.15 | 7.27 | 624426 | 45065.05 | 1.03% |
| 2025-03-05 | 7.30 | 7.21 | -0.10 | -1.37% | 7.19 | 7.32 | 546646 | 39473.67 | 0.90% |
| 2025-03-04 | 7.26 | 7.31 | 0.03 | 0.41% | 7.21 | 7.39 | 481823 | 35192.34 | 0.79% |
| 2025-03-03 | 7.15 | 7.28 | 0.14 | 1.96% | 7.12 | 7.31 | 716876 | 52003.72 | 1.18% |
| 2025-02-28 | 7.24 | 7.14 | -0.11 | -1.52% | 7.12 | 7.29 | 568173 | 40950.97 | 0.94% |
| 2025-02-27 | 7.30 | 7.25 | -0.06 | -0.82% | 7.20 | 7.33 | 457134 | 33132.78 | 0.75% |
| 2025-02-26 | 7.17 | 7.31 | 0.14 | 1.95% | 7.15 | 7.34 | 722220 | 52619.61 | 1.19% |
| 2025-02-25 | 7.24 | 7.17 | -0.10 | -1.38% | 7.15 | 7.28 | 561358 | 40449.64 | 0.92% |
| 2025-02-24 | 7.15 | 7.27 | 0.10 | 1.39% | 7.14 | 7.35 | 949293 | 68752.24 | 1.56% |
| 2025-02-21 | 7.15 | 7.17 | 0.05 | 0.70% | 7.08 | 7.21 | 587507 | 42023.30 | 0.97% |
| 2025-02-20 | 7.21 | 7.12 | -0.08 | -1.11% | 7.09 | 7.21 | 723023 | 51557.06 | 1.19% |
| 2025-02-19 | 7.23 | 7.20 | -0.02 | -0.28% | 7.16 | 7.30 | 726900 | 52384.46 | 1.20% |
| 2025-02-18 | 7.35 | 7.22 | -0.14 | -1.90% | 7.20 | 7.38 | 561206 | 40917.59 | 0.92% |
| 2025-02-17 | 7.39 | 7.36 | -0.03 | -0.41% | 7.29 | 7.42 | 527657 | 38752.27 | 0.87% |
| 2025-02-14 | 7.41 | 7.39 | -0.04 | -0.54% | 7.35 | 7.44 | 352193 | 26003.58 | 0.58% |
| 2025-02-13 | 7.41 | 7.43 | 0.01 | 0.13% | 7.37 | 7.48 | 478761 | 35607.49 | 0.79% |
| 2025-02-12 | 7.46 | 7.42 | -0.03 | -0.40% | 7.35 | 7.49 | 490499 | 36292.57 | 0.81% |
| 2025-02-11 | 7.48 | 7.45 | -0.02 | -0.27% | 7.40 | 7.49 | 337992 | 25139.45 | 0.56% |
| 2025-02-10 | 7.46 | 7.47 | 0.01 | 0.13% | 7.44 | 7.52 | 392081 | 29298.08 | 0.65% |
| 2025-02-07 | 7.39 | 7.46 | 0.07 | 0.95% | 7.33 | 7.49 | 599504 | 44518.02 | 0.99% |
| 2025-02-06 | 7.34 | 7.39 | 0.05 | 0.68% | 7.30 | 7.39 | 365805 | 26903.67 | 0.60% |
| 2025-02-05 | 7.49 | 7.34 | -0.10 | -1.34% | 7.29 | 7.49 | 510896 | 37546.97 | 0.84% |
| 2025-01-27 | 7.46 | 7.44 | 0.02 | 0.27% | 7.42 | 7.55 | 385418 | 28822.92 | 0.63% |
| 2025-01-24 | 7.36 | 7.42 | 0.06 | 0.82% | 7.35 | 7.45 | 291942 | 21629.07 | 0.48% |
| 2025-01-23 | 7.43 | 7.36 | 0.00 | 0.00% | 7.36 | 7.50 | 403853 | 29971.70 | 0.67% |
| 2025-01-22 | 7.36 | 7.36 | 0.00 | 0.00% | 7.31 | 7.40 | 225957 | 16610.67 | 0.37% |
| 2025-01-21 | 7.49 | 7.36 | -0.12 | -1.60% | 7.33 | 7.52 | 408922 | 30181.51 | 0.67% |
| 2025-01-20 | 7.57 | 7.48 | 0.01 | 0.13% | 7.45 | 7.65 | 361722 | 27277.57 | 0.60% |
| 2025-01-17 | 7.42 | 7.47 | 0.05 | 0.67% | 7.36 | 7.59 | 477923 | 35839.28 | 0.79% |
| 2025-01-16 | 7.38 | 7.42 | 0.05 | 0.68% | 7.36 | 7.50 | 425283 | 31570.36 | 0.70% |
| 2025-01-15 | 7.45 | 7.37 | -0.08 | -1.07% | 7.34 | 7.46 | 390892 | 28843.15 | 0.64% |
| 2025-01-14 | 7.32 | 7.45 | 0.14 | 1.92% | 7.30 | 7.49 | 388954 | 28800.27 | 0.64% |
| 2025-01-13 | 7.32 | 7.31 | -0.05 | -0.68% | 7.27 | 7.40 | 340695 | 24915.88 | 0.56% |
| 2025-01-10 | 7.54 | 7.36 | -0.16 | -2.13% | 7.36 | 7.58 | 408214 | 30286.55 | 0.67% |
| 2025-01-09 | 7.51 | 7.52 | -0.09 | -1.18% | 7.49 | 7.61 | 246688 | 18589.24 | 0.41% |
| 2025-01-08 | 7.70 | 7.61 | -0.09 | -1.17% | 7.50 | 7.71 | 344717 | 26241.98 | 0.57% |
| 2025-01-07 | 7.70 | 7.70 | -0.01 | -0.13% | 7.54 | 7.73 | 344860 | 26393.28 | 0.57% |
| 2025-01-06 | 7.72 | 7.71 | 0.01 | 0.13% | 7.60 | 7.76 | 302889 | 23285.55 | 0.50% |
| 2025-01-03 | 7.85 | 7.70 | -0.15 | -1.91% | 7.66 | 7.97 | 519833 | 40564.00 | 0.86% |
| 2025-01-02 | 8.29 | 7.85 | -0.44 | -5.31% | 7.80 | 8.35 | 594626 | 47726.52 | 0.98% |
| 2024-12-31 | 8.44 | 8.29 | -0.16 | -1.89% | 8.29 | 8.46 | 359606 | 30112.67 | 0.59% |
| 2024-12-30 | 8.38 | 8.45 | 0.08 | 0.96% | 8.35 | 8.51 | 362176 | 30579.12 | 0.60% |
| 2024-12-27 | 8.43 | 8.37 | -0.01 | -0.12% | 8.30 | 8.47 | 416198 | 34775.87 | 0.69% |
| 2024-12-26 | 8.48 | 8.38 | -0.12 | -1.41% | 8.36 | 8.50 | 392453 | 33056.24 | 0.65% |
| 2024-12-25 | 8.38 | 8.50 | 0.13 | 1.55% | 8.33 | 8.54 | 575933 | 48710.37 | 0.95% |
| 2024-12-24 | 8.26 | 8.37 | 0.08 | 0.97% | 8.25 | 8.39 | 396902 | 33131.66 | 0.66% |
| 2024-12-23 | 8.10 | 8.29 | 0.20 | 2.47% | 8.09 | 8.39 | 846213 | 70225.79 | 1.40% |
| 2024-12-20 | 8.14 | 8.09 | -0.08 | -0.98% | 8.07 | 8.18 | 416717 | 33734.30 | 0.69% |
| 2024-12-19 | 8.03 | 8.17 | 0.08 | 0.99% | 7.98 | 8.23 | 426520 | 34702.75 | 0.71% |
| 2024-12-18 | 8.11 | 8.09 | 0.08 | 1.00% | 8.08 | 8.20 | 549794 | 44730.13 | 0.91% |
| 2024-12-17 | 8.08 | 8.01 | -0.07 | -0.87% | 7.97 | 8.11 | 325300 | 26176.59 | 0.54% |
| 2024-12-16 | 8.06 | 8.08 | 0.02 | 0.25% | 8.02 | 8.14 | 346666 | 28011.51 | 0.57% |
| 2024-12-13 | 8.27 | 8.06 | -0.23 | -2.77% | 8.05 | 8.27 | 633806 | 51475.78 | 1.05% |
| 2024-12-12 | 8.21 | 8.29 | 0.08 | 0.97% | 8.15 | 8.33 | 528792 | 43692.89 | 0.87% |
| 2024-12-11 | 8.21 | 8.21 | 0.00 | 0.00% | 8.18 | 8.27 | 352401 | 28962.06 | 0.58% |
| 2024-12-10 | 8.38 | 8.21 | 0.01 | 0.12% | 8.18 | 8.46 | 603663 | 50019.55 | 1.00% |
| 2024-12-09 | 8.31 | 8.20 | -0.12 | -1.44% | 8.18 | 8.38 | 425547 | 35173.23 | 0.70% |
| 2024-12-06 | 8.21 | 8.32 | 0.11 | 1.34% | 8.19 | 8.44 | 444663 | 37053.01 | 0.74% |
中国化学(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。
