| 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 | 4.45 | 4.46 | -0.01 | -0.22% | 4.40 | 4.47 | 344256 | 15258.98 | 1.70% |
| 2025-08-21 | 4.45 | 4.47 | 0.03 | 0.68% | 4.43 | 4.50 | 424803 | 18975.72 | 2.09% |
| 2025-08-20 | 4.35 | 4.44 | 0.08 | 1.83% | 4.33 | 4.44 | 398460 | 17545.74 | 1.96% |
| 2025-08-19 | 4.36 | 4.36 | 0.00 | 0.00% | 4.33 | 4.38 | 263568 | 11485.64 | 1.30% |
| 2025-08-18 | 4.40 | 4.36 | -0.02 | -0.46% | 4.35 | 4.42 | 337308 | 14759.62 | 1.66% |
| 2025-08-15 | 4.32 | 4.38 | 0.06 | 1.39% | 4.31 | 4.41 | 291465 | 12760.74 | 1.44% |
| 2025-08-14 | 4.42 | 4.32 | -0.09 | -2.04% | 4.32 | 4.43 | 312379 | 13629.20 | 1.54% |
| 2025-08-13 | 4.44 | 4.41 | -0.02 | -0.45% | 4.40 | 4.45 | 249874 | 11057.44 | 1.23% |
| 2025-08-12 | 4.46 | 4.43 | -0.03 | -0.67% | 4.40 | 4.47 | 228016 | 10085.86 | 1.12% |
| 2025-08-11 | 4.41 | 4.46 | 0.06 | 1.36% | 4.38 | 4.48 | 296529 | 13204.61 | 1.46% |
| 2025-08-08 | 4.34 | 4.40 | 0.06 | 1.38% | 4.34 | 4.42 | 270529 | 11853.23 | 1.33% |
| 2025-08-07 | 4.41 | 4.34 | -0.12 | -2.69% | 4.30 | 4.42 | 469301 | 20408.02 | 2.31% |
| 2025-08-06 | 4.41 | 4.46 | 0.05 | 1.13% | 4.38 | 4.48 | 274382 | 12142.90 | 1.35% |
| 2025-08-05 | 4.39 | 4.41 | 0.02 | 0.46% | 4.38 | 4.42 | 224980 | 9895.07 | 1.11% |
| 2025-08-04 | 4.38 | 4.39 | 0.00 | 0.00% | 4.35 | 4.41 | 231439 | 10126.39 | 1.14% |
| 2025-08-01 | 4.41 | 4.39 | 0.00 | 0.00% | 4.39 | 4.48 | 389054 | 17238.77 | 1.92% |
| 2025-07-31 | 4.50 | 4.39 | -0.15 | -3.30% | 4.36 | 4.53 | 605965 | 26723.71 | 2.99% |
| 2025-07-30 | 4.54 | 4.54 | 0.06 | 1.34% | 4.52 | 4.75 | 751388 | 34618.11 | 3.70% |
| 2025-07-29 | 4.53 | 4.48 | -0.04 | -0.88% | 4.41 | 4.54 | 422184 | 18827.11 | 2.08% |
| 2025-07-28 | 4.58 | 4.52 | -0.08 | -1.74% | 4.49 | 4.59 | 362224 | 16394.73 | 1.78% |
| 2025-07-25 | 4.64 | 4.60 | -0.03 | -0.65% | 4.58 | 4.71 | 513533 | 23838.69 | 2.53% |
| 2025-07-24 | 4.50 | 4.63 | 0.12 | 2.66% | 4.48 | 4.63 | 557147 | 25363.72 | 2.74% |
| 2025-07-23 | 4.56 | 4.51 | -0.04 | -0.88% | 4.50 | 4.57 | 342139 | 15482.85 | 1.69% |
| 2025-07-22 | 4.46 | 4.55 | 0.10 | 2.25% | 4.40 | 4.56 | 544707 | 24492.20 | 2.68% |
| 2025-07-21 | 4.40 | 4.45 | 0.07 | 1.60% | 4.38 | 4.53 | 507394 | 22682.83 | 2.50% |
| 2025-07-18 | 4.31 | 4.38 | 0.08 | 1.86% | 4.31 | 4.39 | 292709 | 12734.47 | 1.44% |
| 2025-07-17 | 4.29 | 4.30 | 0.01 | 0.23% | 4.27 | 4.31 | 220693 | 9478.28 | 1.09% |
| 2025-07-16 | 4.38 | 4.29 | -0.08 | -1.83% | 4.28 | 4.38 | 389003 | 16775.59 | 1.92% |
| 2025-07-15 | 4.42 | 4.37 | -0.06 | -1.35% | 4.33 | 4.45 | 435206 | 19067.81 | 2.14% |
| 2025-07-14 | 4.38 | 4.43 | 0.06 | 1.37% | 4.36 | 4.48 | 441097 | 19558.23 | 2.17% |
| 2025-07-11 | 4.31 | 4.37 | 0.03 | 0.69% | 4.31 | 4.39 | 466029 | 20335.46 | 2.30% |
| 2025-07-10 | 4.23 | 4.34 | 0.11 | 2.60% | 4.23 | 4.35 | 468558 | 20194.32 | 2.31% |
| 2025-07-09 | 4.27 | 4.23 | -0.04 | -0.94% | 4.22 | 4.27 | 223668 | 9493.01 | 1.10% |
| 2025-07-08 | 4.21 | 4.27 | 0.07 | 1.67% | 4.19 | 4.27 | 315257 | 13383.51 | 1.55% |
| 2025-07-07 | 4.22 | 4.20 | -0.02 | -0.47% | 4.19 | 4.23 | 168207 | 7063.77 | 0.83% |
| 2025-07-04 | 4.26 | 4.22 | -0.03 | -0.71% | 4.20 | 4.26 | 207753 | 8770.00 | 1.02% |
| 2025-07-03 | 4.24 | 4.25 | 0.00 | 0.00% | 4.21 | 4.28 | 261856 | 11108.13 | 1.29% |
| 2025-07-02 | 4.19 | 4.25 | 0.05 | 1.19% | 4.17 | 4.25 | 349271 | 14722.55 | 1.72% |
| 2025-07-01 | 4.14 | 4.20 | 0.06 | 1.45% | 4.12 | 4.20 | 321857 | 13390.94 | 1.59% |
| 2025-06-30 | 4.14 | 4.14 | -0.01 | -0.24% | 4.12 | 4.16 | 205728 | 8520.65 | 1.01% |
| 2025-06-27 | 4.15 | 4.15 | 0.00 | 0.00% | 4.14 | 4.19 | 195890 | 8150.28 | 0.97% |
| 2025-06-26 | 4.15 | 4.15 | -0.01 | -0.24% | 4.14 | 4.18 | 195487 | 8133.54 | 0.96% |
| 2025-06-25 | 4.14 | 4.16 | 0.01 | 0.24% | 4.11 | 4.17 | 271083 | 11218.97 | 1.34% |
| 2025-06-24 | 4.07 | 4.15 | 0.06 | 1.47% | 4.06 | 4.15 | 206558 | 8498.95 | 1.02% |
| 2025-06-23 | 4.05 | 4.09 | 0.03 | 0.74% | 4.03 | 4.10 | 173751 | 7091.52 | 0.86% |
| 2025-06-20 | 4.06 | 4.06 | 0.00 | 0.00% | 4.05 | 4.10 | 184060 | 7494.05 | 0.91% |
| 2025-06-19 | 4.09 | 4.06 | -0.04 | -0.98% | 4.03 | 4.10 | 240339 | 9759.31 | 1.18% |
| 2025-06-18 | 4.15 | 4.10 | -0.05 | -1.20% | 4.09 | 4.17 | 226484 | 9310.72 | 1.12% |
| 2025-06-17 | 4.17 | 4.15 | -0.01 | -0.24% | 4.14 | 4.20 | 258425 | 10758.16 | 1.27% |
| 2025-06-16 | 4.17 | 4.19 | 0.03 | 0.72% | 4.15 | 4.23 | 283658 | 11900.20 | 1.40% |
| 2025-06-13 | 4.17 | 4.16 | -0.01 | -0.24% | 4.15 | 4.19 | 240185 | 10009.19 | 1.18% |
| 2025-06-12 | 4.21 | 4.17 | -0.04 | -0.95% | 4.15 | 4.22 | 247222 | 10296.13 | 1.22% |
| 2025-06-11 | 4.21 | 4.21 | -0.01 | -0.24% | 4.21 | 4.25 | 193889 | 8199.15 | 0.96% |
| 2025-06-10 | 4.24 | 4.22 | -0.02 | -0.47% | 4.18 | 4.26 | 260596 | 10997.56 | 1.28% |
| 2025-06-09 | 4.26 | 4.24 | -0.01 | -0.24% | 4.22 | 4.27 | 260300 | 11050.12 | 1.28% |
| 2025-06-06 | 4.26 | 4.25 | 0.00 | 0.00% | 4.21 | 4.30 | 278370 | 11862.34 | 1.37% |
| 2025-06-05 | 4.16 | 4.25 | 0.10 | 2.41% | 4.13 | 4.32 | 615992 | 26219.09 | 3.03% |
| 2025-06-04 | 4.13 | 4.15 | 0.01 | 0.24% | 4.12 | 4.18 | 182461 | 7571.75 | 0.90% |
| 2025-06-03 | 4.11 | 4.14 | 0.01 | 0.24% | 4.11 | 4.15 | 169713 | 7019.46 | 0.84% |
| 2025-05-30 | 4.18 | 4.13 | -0.07 | -1.67% | 4.11 | 4.19 | 251998 | 10429.75 | 1.24% |
| 2025-05-29 | 4.19 | 4.20 | 0.01 | 0.24% | 4.16 | 4.22 | 259358 | 10874.68 | 1.28% |
| 2025-05-28 | 4.21 | 4.19 | -0.02 | -0.48% | 4.17 | 4.25 | 231381 | 9723.10 | 1.14% |
| 2025-05-27 | 4.22 | 4.21 | 0.00 | 0.00% | 4.14 | 4.24 | 281811 | 11783.78 | 1.39% |
| 2025-05-26 | 4.22 | 4.21 | -0.01 | -0.24% | 4.18 | 4.24 | 208905 | 8790.56 | 1.03% |
| 2025-05-23 | 4.19 | 4.22 | 0.03 | 0.72% | 4.18 | 4.27 | 305101 | 12893.61 | 1.50% |
| 2025-05-22 | 4.25 | 4.19 | -0.08 | -1.87% | 4.17 | 4.26 | 326899 | 13748.35 | 1.61% |
| 2025-05-21 | 4.31 | 4.27 | -0.03 | -0.70% | 4.25 | 4.32 | 299162 | 12786.53 | 1.47% |
| 2025-05-20 | 4.35 | 4.30 | -0.06 | -1.38% | 4.29 | 4.37 | 374415 | 16132.11 | 1.84% |
| 2025-05-19 | 4.38 | 4.36 | 0.02 | 0.46% | 4.29 | 4.39 | 397196 | 17250.81 | 1.96% |
| 2025-05-16 | 4.28 | 4.34 | 0.03 | 0.70% | 4.28 | 4.35 | 427483 | 18454.27 | 2.11% |
| 2025-05-15 | 4.34 | 4.31 | -0.01 | -0.23% | 4.30 | 4.45 | 668622 | 29137.10 | 3.29% |
| 2025-05-14 | 4.24 | 4.32 | 0.08 | 1.89% | 4.22 | 4.36 | 672682 | 29024.27 | 3.31% |
| 2025-05-13 | 4.26 | 4.24 | 0.00 | 0.00% | 4.17 | 4.28 | 463210 | 19585.08 | 2.28% |
| 2025-05-12 | 4.23 | 4.24 | 0.08 | 1.92% | 4.17 | 4.29 | 495665 | 20966.30 | 2.44% |
| 2025-05-09 | 4.22 | 4.16 | -0.03 | -0.72% | 4.14 | 4.24 | 343252 | 14322.64 | 1.69% |
| 2025-05-08 | 4.23 | 4.19 | -0.07 | -1.64% | 4.18 | 4.24 | 431900 | 18139.90 | 2.13% |
| 2025-05-07 | 4.20 | 4.26 | 0.08 | 1.91% | 4.16 | 4.28 | 637278 | 26938.82 | 3.14% |
| 2025-05-06 | 4.16 | 4.18 | 0.10 | 2.45% | 4.12 | 4.21 | 587064 | 24461.23 | 2.89% |
| 2025-04-30 | 4.05 | 4.08 | 0.14 | 3.55% | 4.05 | 4.29 | 874237 | 36201.32 | 4.31% |
| 2025-04-29 | 3.89 | 3.94 | 0.02 | 0.51% | 3.88 | 3.96 | 277566 | 10928.67 | 1.37% |
滨化股份(601678)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。
