| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 7.61 | 7.46 | -0.21 | -2.74% | 7.43 | 7.65 | 686821 | 51729.42 | 1.13% |
| 2025-11-20 | 7.71 | 7.67 | -0.02 | -0.26% | 7.66 | 7.78 | 431679 | 33350.57 | 0.71% |
| 2025-11-19 | 7.74 | 7.69 | -0.05 | -0.65% | 7.64 | 7.77 | 537003 | 41397.56 | 0.88% |
| 2025-11-18 | 7.85 | 7.74 | -0.14 | -1.78% | 7.71 | 7.90 | 633729 | 49214.55 | 1.04% |
| 2025-11-17 | 7.89 | 7.88 | -0.01 | -0.13% | 7.85 | 7.96 | 602002 | 47582.80 | 0.99% |
| 2025-11-14 | 8.08 | 7.89 | -0.22 | -2.71% | 7.88 | 8.11 | 980777 | 78079.34 | 1.61% |
| 2025-11-13 | 8.04 | 8.11 | 0.07 | 0.87% | 7.98 | 8.11 | 623008 | 50209.97 | 1.02% |
| 2025-11-12 | 8.11 | 8.04 | -0.06 | -0.74% | 7.99 | 8.15 | 693181 | 55853.34 | 1.14% |
| 2025-11-11 | 8.06 | 8.10 | 0.02 | 0.25% | 8.04 | 8.22 | 750217 | 60920.48 | 1.23% |
| 2025-11-10 | 8.12 | 8.08 | -0.02 | -0.25% | 8.05 | 8.14 | 724480 | 58578.89 | 1.19% |
| 2025-11-07 | 7.94 | 8.10 | 0.16 | 2.02% | 7.92 | 8.13 | 1161969 | 93590.52 | 1.91% |
| 2025-11-06 | 7.86 | 7.94 | 0.06 | 0.76% | 7.85 | 7.98 | 612928 | 48632.64 | 1.01% |
| 2025-11-05 | 7.82 | 7.88 | 0.05 | 0.64% | 7.76 | 7.92 | 606359 | 47560.54 | 1.00% |
| 2025-11-04 | 7.88 | 7.83 | -0.05 | -0.63% | 7.80 | 7.98 | 700987 | 55188.27 | 1.15% |
| 2025-11-03 | 7.76 | 7.88 | 0.15 | 1.94% | 7.74 | 7.93 | 879691 | 69145.40 | 1.45% |
| 2025-10-31 | 7.79 | 7.73 | -0.06 | -0.77% | 7.70 | 7.83 | 713719 | 55282.35 | 1.18% |
| 2025-10-30 | 7.71 | 7.79 | 0.10 | 1.30% | 7.70 | 7.94 | 1252054 | 98039.65 | 2.06% |
| 2025-10-29 | 7.61 | 7.69 | 0.06 | 0.79% | 7.59 | 7.70 | 580102 | 44376.88 | 0.96% |
| 2025-10-28 | 7.72 | 7.63 | -0.10 | -1.29% | 7.60 | 7.72 | 689621 | 52659.53 | 1.14% |
| 2025-10-27 | 7.67 | 7.73 | 0.09 | 1.18% | 7.62 | 7.76 | 740034 | 57000.03 | 1.22% |
| 2025-10-24 | 7.70 | 7.64 | -0.05 | -0.65% | 7.62 | 7.72 | 423498 | 32434.76 | 0.70% |
| 2025-10-23 | 7.58 | 7.69 | 0.10 | 1.32% | 7.52 | 7.70 | 674341 | 51404.38 | 1.11% |
| 2025-10-22 | 7.52 | 7.59 | 0.08 | 1.07% | 7.52 | 7.66 | 626765 | 47523.29 | 1.03% |
| 2025-10-21 | 7.41 | 7.51 | 0.10 | 1.35% | 7.41 | 7.54 | 554038 | 41541.80 | 0.91% |
| 2025-10-20 | 7.46 | 7.41 | -0.03 | -0.40% | 7.39 | 7.49 | 478445 | 35530.23 | 0.79% |
| 2025-10-17 | 7.55 | 7.44 | -0.13 | -1.72% | 7.42 | 7.59 | 579318 | 43475.75 | 0.95% |
| 2025-10-16 | 7.65 | 7.57 | -0.10 | -1.30% | 7.53 | 7.65 | 668472 | 50630.59 | 1.10% |
| 2025-10-15 | 7.67 | 7.67 | 0.01 | 0.13% | 7.60 | 7.73 | 667821 | 51158.46 | 1.10% |
| 2025-10-14 | 7.67 | 7.66 | 0.02 | 0.26% | 7.64 | 7.77 | 811969 | 62510.88 | 1.34% |
| 2025-10-13 | 7.60 | 7.64 | -0.07 | -0.91% | 7.55 | 7.67 | 818968 | 62357.56 | 1.35% |
| 2025-10-10 | 7.63 | 7.71 | 0.08 | 1.05% | 7.59 | 7.77 | 1041414 | 80200.13 | 1.72% |
| 2025-10-09 | 7.48 | 7.63 | 0.19 | 2.55% | 7.46 | 7.65 | 1256172 | 95384.39 | 2.07% |
| 2025-09-30 | 7.44 | 7.44 | -0.02 | -0.27% | 7.39 | 7.53 | 741134 | 55149.05 | 1.22% |
| 2025-09-29 | 7.46 | 7.46 | 0.01 | 0.13% | 7.37 | 7.51 | 645482 | 47887.89 | 1.06% |
| 2025-09-26 | 7.34 | 7.45 | 0.11 | 1.50% | 7.31 | 7.51 | 663359 | 49373.05 | 1.09% |
| 2025-09-25 | 7.38 | 7.34 | -0.06 | -0.81% | 7.34 | 7.44 | 395838 | 29177.79 | 0.65% |
| 2025-09-24 | 7.38 | 7.40 | 0.01 | 0.14% | 7.35 | 7.43 | 440825 | 32544.31 | 0.73% |
| 2025-09-23 | 7.36 | 7.39 | 0.02 | 0.27% | 7.27 | 7.42 | 636170 | 46693.18 | 1.05% |
| 2025-09-22 | 7.46 | 7.37 | -0.10 | -1.34% | 7.33 | 7.47 | 476348 | 35169.38 | 0.78% |
| 2025-09-19 | 7.37 | 7.47 | 0.09 | 1.22% | 7.36 | 7.50 | 549350 | 40944.98 | 0.91% |
| 2025-09-18 | 7.52 | 7.38 | -0.14 | -1.86% | 7.36 | 7.57 | 803137 | 60067.99 | 1.32% |
| 2025-09-17 | 7.46 | 7.52 | 0.05 | 0.67% | 7.44 | 7.54 | 550754 | 41372.87 | 0.91% |
| 2025-09-16 | 7.50 | 7.47 | -0.03 | -0.40% | 7.42 | 7.54 | 577244 | 43115.90 | 0.95% |
| 2025-09-15 | 7.53 | 7.50 | -0.03 | -0.40% | 7.49 | 7.58 | 546435 | 41041.89 | 0.90% |
| 2025-09-12 | 7.57 | 7.53 | -0.05 | -0.66% | 7.50 | 7.61 | 862064 | 65090.54 | 1.42% |
| 2025-09-11 | 7.51 | 7.58 | 0.06 | 0.80% | 7.48 | 7.59 | 583872 | 43979.75 | 0.96% |
| 2025-09-10 | 7.59 | 7.52 | -0.08 | -1.05% | 7.50 | 7.60 | 518819 | 39064.12 | 0.85% |
| 2025-09-09 | 7.64 | 7.60 | -0.03 | -0.39% | 7.56 | 7.66 | 535469 | 40744.29 | 0.88% |
| 2025-09-08 | 7.55 | 7.63 | 0.08 | 1.06% | 7.54 | 7.67 | 727953 | 55372.95 | 1.20% |
| 2025-09-05 | 7.55 | 7.55 | 0.01 | 0.13% | 7.47 | 7.56 | 637918 | 47944.29 | 1.05% |
| 2025-09-04 | 7.50 | 7.54 | 0.02 | 0.27% | 7.46 | 7.56 | 673878 | 50605.49 | 1.11% |
| 2025-09-03 | 7.67 | 7.52 | -0.15 | -1.96% | 7.47 | 7.68 | 806602 | 60893.73 | 1.33% |
| 2025-09-02 | 7.76 | 7.67 | -0.08 | -1.03% | 7.61 | 7.78 | 772148 | 59310.52 | 1.27% |
| 2025-09-01 | 7.88 | 7.75 | -0.11 | -1.40% | 7.72 | 7.93 | 1149372 | 89760.98 | 1.89% |
| 2025-08-29 | 8.01 | 7.86 | -0.14 | -1.75% | 7.86 | 8.10 | 1191963 | 94788.84 | 1.96% |
| 2025-08-28 | 7.99 | 8.00 | 0.00 | 0.00% | 7.83 | 8.03 | 916031 | 72868.90 | 1.51% |
| 2025-08-27 | 8.29 | 8.00 | -0.29 | -3.50% | 7.98 | 8.29 | 1021623 | 83065.00 | 1.68% |
| 2025-08-26 | 8.08 | 8.29 | 0.16 | 1.97% | 8.06 | 8.32 | 887359 | 73026.68 | 1.46% |
| 2025-08-25 | 7.94 | 8.13 | 0.21 | 2.65% | 7.93 | 8.14 | 970972 | 78338.30 | 1.60% |
| 2025-08-22 | 7.94 | 7.92 | 0.04 | 0.51% | 7.83 | 7.94 | 608312 | 47934.01 | 1.00% |
| 2025-08-21 | 8.05 | 8.07 | 0.02 | 0.25% | 8.05 | 8.13 | 620980 | 50184.30 | 1.02% |
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。
