| 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 | 3.63 | 3.73 | 0.12 | 3.32% | 3.63 | 3.80 | 573022 | 21326.21 | 2.82% |
| 2025-04-07 | 3.83 | 3.61 | -0.39 | -9.75% | 3.60 | 3.87 | 772377 | 28627.26 | 3.81% |
| 2025-04-03 | 3.91 | 4.00 | 0.04 | 1.01% | 3.88 | 4.03 | 490143 | 19428.45 | 2.41% |
| 2025-04-02 | 3.98 | 3.96 | -0.04 | -1.00% | 3.94 | 4.03 | 443379 | 17619.32 | 2.18% |
| 2025-04-01 | 3.94 | 4.00 | 0.08 | 2.04% | 3.91 | 4.02 | 535785 | 21280.38 | 2.64% |
| 2025-03-31 | 4.07 | 3.92 | -0.20 | -4.85% | 3.88 | 4.12 | 882837 | 34995.70 | 4.35% |
| 2025-03-28 | 4.38 | 4.12 | -0.35 | -7.83% | 4.11 | 4.39 | 1366928 | 57508.66 | 6.73% |
| 2025-03-27 | 4.21 | 4.47 | 0.21 | 4.93% | 4.21 | 4.60 | 2000500 | 89116.22 | 9.86% |
| 2025-03-26 | 4.36 | 4.26 | -0.10 | -2.29% | 4.24 | 4.43 | 1416684 | 61325.80 | 6.98% |
| 2025-03-25 | 4.06 | 4.36 | 0.27 | 6.60% | 4.04 | 4.42 | 1499450 | 63646.98 | 7.39% |
| 2025-03-24 | 4.06 | 4.09 | 0.06 | 1.49% | 3.97 | 4.10 | 731007 | 29589.78 | 3.60% |
| 2025-03-21 | 4.00 | 4.03 | 0.08 | 2.03% | 3.95 | 4.14 | 698654 | 28286.01 | 3.44% |
| 2025-03-20 | 3.90 | 3.95 | 0.05 | 1.28% | 3.89 | 4.03 | 404709 | 16034.49 | 1.99% |
| 2025-03-19 | 3.91 | 3.90 | -0.01 | -0.26% | 3.88 | 3.92 | 155605 | 6065.49 | 0.77% |
| 2025-03-18 | 3.95 | 3.91 | -0.03 | -0.76% | 3.91 | 3.96 | 133882 | 5254.46 | 0.66% |
| 2025-03-17 | 3.95 | 3.94 | 0.00 | 0.00% | 3.92 | 3.96 | 163445 | 6431.60 | 0.81% |
| 2025-03-14 | 3.92 | 3.94 | 0.01 | 0.25% | 3.91 | 3.95 | 217222 | 8540.45 | 1.07% |
| 2025-03-13 | 3.89 | 3.93 | 0.03 | 0.77% | 3.87 | 3.93 | 186664 | 7280.67 | 0.92% |
| 2025-03-12 | 3.92 | 3.90 | -0.02 | -0.51% | 3.87 | 3.94 | 190416 | 7416.95 | 0.94% |
| 2025-03-11 | 3.88 | 3.92 | 0.01 | 0.26% | 3.85 | 3.92 | 190748 | 7419.84 | 0.94% |
| 2025-03-10 | 3.88 | 3.91 | 0.07 | 1.82% | 3.87 | 3.97 | 421684 | 16503.38 | 2.08% |
| 2025-03-07 | 3.80 | 3.84 | 0.04 | 1.05% | 3.78 | 3.86 | 262724 | 10069.19 | 1.29% |
| 2025-03-06 | 3.80 | 3.80 | 0.02 | 0.53% | 3.77 | 3.81 | 192555 | 7304.18 | 0.95% |
| 2025-03-05 | 3.81 | 3.78 | -0.03 | -0.79% | 3.74 | 3.81 | 170976 | 6438.10 | 0.84% |
| 2025-03-04 | 3.80 | 3.81 | 0.00 | 0.00% | 3.78 | 3.82 | 147869 | 5619.74 | 0.73% |
| 2025-03-03 | 3.80 | 3.81 | 0.02 | 0.53% | 3.79 | 3.85 | 198691 | 7599.75 | 0.98% |
| 2025-02-28 | 3.82 | 3.79 | -0.04 | -1.04% | 3.78 | 3.86 | 207388 | 7898.05 | 1.02% |
| 2025-02-27 | 3.85 | 3.83 | -0.02 | -0.52% | 3.80 | 3.86 | 199492 | 7632.13 | 0.98% |
| 2025-02-26 | 3.80 | 3.85 | 0.05 | 1.32% | 3.80 | 3.86 | 216023 | 8289.48 | 1.06% |
| 2025-02-25 | 3.82 | 3.80 | -0.05 | -1.30% | 3.79 | 3.83 | 147670 | 5623.18 | 0.73% |
| 2025-02-24 | 3.84 | 3.85 | 0.01 | 0.26% | 3.81 | 3.87 | 208786 | 8015.31 | 1.03% |
| 2025-02-21 | 3.79 | 3.84 | 0.05 | 1.32% | 3.75 | 3.87 | 273524 | 10421.62 | 1.35% |
| 2025-02-20 | 3.80 | 3.79 | -0.01 | -0.26% | 3.77 | 3.83 | 198447 | 7529.90 | 0.98% |
| 2025-02-19 | 3.81 | 3.80 | -0.01 | -0.26% | 3.78 | 3.82 | 150109 | 5700.64 | 0.74% |
| 2025-02-18 | 3.86 | 3.81 | -0.04 | -1.04% | 3.78 | 3.86 | 182039 | 6962.00 | 0.90% |
| 2025-02-17 | 3.90 | 3.85 | -0.04 | -1.03% | 3.84 | 3.90 | 198191 | 7645.27 | 0.98% |
| 2025-02-14 | 3.88 | 3.89 | 0.00 | 0.00% | 3.87 | 3.92 | 187172 | 7276.44 | 0.92% |
| 2025-02-13 | 3.94 | 3.89 | -0.05 | -1.27% | 3.89 | 3.95 | 226266 | 8844.81 | 1.11% |
| 2025-02-12 | 3.92 | 3.94 | 0.01 | 0.25% | 3.90 | 3.99 | 237455 | 9372.21 | 1.17% |
| 2025-02-11 | 3.90 | 3.93 | 0.02 | 0.51% | 3.86 | 3.94 | 236746 | 9236.28 | 1.17% |
| 2025-02-10 | 3.91 | 3.91 | -0.01 | -0.26% | 3.88 | 3.95 | 227190 | 8879.78 | 1.12% |
| 2025-02-07 | 3.86 | 3.92 | 0.05 | 1.29% | 3.86 | 3.93 | 259899 | 10144.34 | 1.28% |
| 2025-02-06 | 3.83 | 3.87 | 0.01 | 0.26% | 3.81 | 3.88 | 185209 | 7125.81 | 0.91% |
| 2025-02-05 | 3.92 | 3.86 | -0.03 | -0.77% | 3.83 | 3.94 | 206755 | 8014.29 | 1.02% |
| 2025-01-27 | 3.88 | 3.89 | 0.01 | 0.26% | 3.87 | 3.97 | 227479 | 8910.47 | 1.12% |
| 2025-01-24 | 3.76 | 3.88 | 0.12 | 3.19% | 3.75 | 3.89 | 292293 | 11185.36 | 1.44% |
| 2025-01-23 | 3.79 | 3.77 | 0.00 | 0.00% | 3.76 | 3.84 | 197351 | 7487.73 | 0.97% |
| 2025-01-22 | 3.80 | 3.77 | -0.03 | -0.79% | 3.75 | 3.80 | 141817 | 5342.77 | 0.70% |
| 2025-01-21 | 3.88 | 3.80 | -0.07 | -1.81% | 3.77 | 3.89 | 258102 | 9838.84 | 1.27% |
| 2025-01-20 | 3.90 | 3.87 | -0.02 | -0.51% | 3.86 | 3.93 | 251826 | 9777.69 | 1.24% |
| 2025-01-17 | 3.86 | 3.89 | 0.04 | 1.04% | 3.82 | 3.93 | 427176 | 16630.85 | 2.10% |
| 2025-01-16 | 3.90 | 3.85 | 0.14 | 3.77% | 3.84 | 4.01 | 754418 | 29543.45 | 3.72% |
| 2025-01-15 | 3.70 | 3.71 | 0.01 | 0.27% | 3.66 | 3.73 | 236500 | 8743.68 | 1.17% |
| 2025-01-14 | 3.61 | 3.70 | 0.09 | 2.49% | 3.61 | 3.70 | 246231 | 9011.71 | 1.21% |
| 2025-01-13 | 3.61 | 3.61 | -0.01 | -0.28% | 3.55 | 3.63 | 210362 | 7570.01 | 1.04% |
| 2025-01-10 | 3.65 | 3.62 | -0.02 | -0.55% | 3.60 | 3.73 | 283494 | 10342.67 | 1.40% |
| 2025-01-09 | 3.62 | 3.64 | -0.01 | -0.27% | 3.59 | 3.67 | 173706 | 6326.46 | 0.86% |
| 2025-01-08 | 3.77 | 3.65 | -0.11 | -2.93% | 3.59 | 3.77 | 368960 | 13439.16 | 1.82% |
| 2025-01-07 | 3.80 | 3.76 | -0.09 | -2.34% | 3.72 | 3.82 | 322061 | 12124.60 | 1.59% |
| 2025-01-06 | 3.63 | 3.85 | 0.21 | 5.77% | 3.61 | 3.87 | 416525 | 15604.80 | 2.05% |
| 2025-01-03 | 3.69 | 3.64 | -0.04 | -1.09% | 3.62 | 3.74 | 211585 | 7792.45 | 1.04% |
| 2025-01-02 | 3.76 | 3.68 | -0.08 | -2.13% | 3.64 | 3.81 | 239965 | 8974.71 | 1.17% |
| 2024-12-31 | 3.85 | 3.76 | -0.09 | -2.34% | 3.75 | 3.87 | 208784 | 7942.64 | 1.01% |
| 2024-12-30 | 3.89 | 3.85 | -0.05 | -1.28% | 3.83 | 3.90 | 159294 | 6138.90 | 0.77% |
| 2024-12-27 | 3.84 | 3.90 | 0.06 | 1.56% | 3.82 | 3.91 | 181014 | 7025.78 | 0.88% |
| 2024-12-26 | 3.84 | 3.84 | 0.00 | 0.00% | 3.83 | 3.89 | 172405 | 6640.24 | 0.84% |
| 2024-12-25 | 3.86 | 3.84 | -0.02 | -0.52% | 3.80 | 3.88 | 179340 | 6864.95 | 0.87% |
| 2024-12-24 | 3.83 | 3.86 | 0.02 | 0.52% | 3.83 | 3.91 | 195137 | 7542.15 | 0.95% |
| 2024-12-23 | 3.89 | 3.84 | -0.05 | -1.29% | 3.82 | 3.91 | 251612 | 9714.72 | 1.22% |
| 2024-12-20 | 3.92 | 3.89 | -0.03 | -0.77% | 3.87 | 3.94 | 203691 | 7932.06 | 0.99% |
| 2024-12-19 | 3.93 | 3.92 | -0.04 | -1.01% | 3.85 | 3.95 | 325344 | 12664.57 | 1.58% |
| 2024-12-18 | 4.00 | 3.96 | -0.04 | -1.00% | 3.95 | 4.04 | 219343 | 8759.44 | 1.07% |
| 2024-12-17 | 4.08 | 4.00 | -0.08 | -1.96% | 3.97 | 4.09 | 330955 | 13304.25 | 1.61% |
| 2024-12-16 | 4.12 | 4.08 | -0.03 | -0.73% | 4.04 | 4.16 | 313913 | 12825.97 | 1.53% |
| 2024-12-13 | 4.24 | 4.11 | -0.14 | -3.29% | 4.11 | 4.24 | 312031 | 12945.56 | 1.52% |
| 2024-12-12 | 4.21 | 4.25 | 0.05 | 1.19% | 4.16 | 4.25 | 317717 | 13386.66 | 1.54% |
| 2024-12-11 | 4.17 | 4.20 | 0.03 | 0.72% | 4.13 | 4.25 | 316546 | 13339.57 | 1.54% |
| 2024-12-10 | 4.27 | 4.17 | 0.01 | 0.24% | 4.15 | 4.29 | 462006 | 19484.15 | 2.24% |
| 2024-12-09 | 4.11 | 4.16 | 0.06 | 1.46% | 4.10 | 4.28 | 526512 | 22023.95 | 2.56% |
| 2024-12-06 | 4.02 | 4.10 | 0.09 | 2.24% | 3.97 | 4.12 | 394644 | 16045.44 | 1.92% |
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。
