| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 4.30 | 4.22 | -0.09 | -2.09% | 4.21 | 4.33 | 296333 | 12573.52 | 1.46% |
| 2025-10-23 | 4.25 | 4.31 | 0.06 | 1.41% | 4.21 | 4.32 | 269559 | 11495.91 | 1.33% |
| 2025-10-22 | 4.24 | 4.25 | 0.00 | 0.00% | 4.22 | 4.28 | 202786 | 8625.34 | 1.00% |
| 2025-10-21 | 4.22 | 4.25 | 0.04 | 0.95% | 4.19 | 4.26 | 163877 | 6947.66 | 0.81% |
| 2025-10-20 | 4.23 | 4.21 | 0.00 | 0.00% | 4.18 | 4.24 | 220009 | 9246.81 | 1.08% |
| 2025-10-17 | 4.25 | 4.21 | -0.06 | -1.41% | 4.20 | 4.32 | 257831 | 10956.82 | 1.27% |
| 2025-10-16 | 4.35 | 4.27 | -0.07 | -1.61% | 4.25 | 4.36 | 236805 | 10132.79 | 1.17% |
| 2025-10-15 | 4.35 | 4.34 | 0.00 | 0.00% | 4.30 | 4.37 | 266708 | 11555.88 | 1.31% |
| 2025-10-14 | 4.40 | 4.34 | -0.05 | -1.14% | 4.32 | 4.44 | 342529 | 14984.56 | 1.69% |
| 2025-10-13 | 4.30 | 4.39 | -0.01 | -0.23% | 4.28 | 4.41 | 380605 | 16525.45 | 1.88% |
| 2025-10-10 | 4.38 | 4.40 | 0.02 | 0.46% | 4.33 | 4.42 | 490030 | 21491.29 | 2.41% |
| 2025-10-09 | 4.19 | 4.38 | 0.24 | 5.80% | 4.17 | 4.39 | 743261 | 32123.42 | 3.66% |
| 2025-09-30 | 4.14 | 4.14 | -0.01 | -0.24% | 4.12 | 4.16 | 157044 | 6498.18 | 0.77% |
| 2025-09-29 | 4.07 | 4.15 | 0.07 | 1.72% | 4.03 | 4.16 | 253546 | 10421.73 | 1.25% |
| 2025-09-26 | 4.06 | 4.08 | 0.02 | 0.49% | 4.05 | 4.12 | 192715 | 7881.90 | 0.95% |
| 2025-09-25 | 4.08 | 4.06 | -0.04 | -0.98% | 4.06 | 4.13 | 204654 | 8358.19 | 1.01% |
| 2025-09-24 | 4.05 | 4.10 | 0.04 | 0.99% | 4.03 | 4.10 | 221523 | 9022.51 | 1.09% |
| 2025-09-23 | 4.14 | 4.07 | -0.07 | -1.69% | 4.03 | 4.15 | 315891 | 12837.08 | 1.56% |
| 2025-09-22 | 4.20 | 4.14 | -0.07 | -1.66% | 4.12 | 4.21 | 218753 | 9070.73 | 1.08% |
| 2025-09-19 | 4.21 | 4.21 | 0.00 | 0.00% | 4.18 | 4.23 | 255083 | 10726.66 | 1.26% |
| 2025-09-18 | 4.31 | 4.21 | -0.10 | -2.32% | 4.18 | 4.39 | 502898 | 21527.44 | 2.48% |
| 2025-09-17 | 4.32 | 4.31 | 0.00 | 0.00% | 4.26 | 4.34 | 283227 | 12180.90 | 1.40% |
| 2025-09-16 | 4.35 | 4.31 | -0.01 | -0.23% | 4.26 | 4.37 | 297449 | 12799.26 | 1.47% |
| 2025-09-15 | 4.38 | 4.32 | -0.03 | -0.69% | 4.31 | 4.41 | 310731 | 13510.56 | 1.53% |
| 2025-09-12 | 4.35 | 4.35 | 0.01 | 0.23% | 4.28 | 4.38 | 484832 | 21057.37 | 2.39% |
| 2025-09-11 | 4.28 | 4.34 | 0.09 | 2.12% | 4.27 | 4.34 | 391141 | 16850.80 | 1.93% |
| 2025-09-10 | 4.28 | 4.25 | -0.05 | -1.16% | 4.21 | 4.29 | 298821 | 12669.75 | 1.47% |
| 2025-09-09 | 4.33 | 4.30 | -0.04 | -0.92% | 4.27 | 4.37 | 381330 | 16488.95 | 1.88% |
| 2025-09-08 | 4.24 | 4.34 | 0.09 | 2.12% | 4.21 | 4.36 | 510326 | 21869.42 | 2.51% |
| 2025-09-05 | 4.28 | 4.25 | 0.08 | 1.92% | 4.22 | 4.42 | 598735 | 25757.70 | 2.95% |
| 2025-09-04 | 4.13 | 4.17 | 0.04 | 0.97% | 4.12 | 4.19 | 329908 | 13710.52 | 1.63% |
| 2025-09-03 | 4.19 | 4.13 | -0.04 | -0.96% | 4.11 | 4.21 | 297571 | 12334.95 | 1.47% |
| 2025-09-02 | 4.23 | 4.17 | -0.06 | -1.42% | 4.12 | 4.23 | 496680 | 20702.54 | 2.45% |
| 2025-09-01 | 4.28 | 4.23 | -0.05 | -1.17% | 4.21 | 4.28 | 520971 | 22063.13 | 2.57% |
| 2025-08-29 | 4.42 | 4.28 | -0.23 | -5.10% | 4.23 | 4.43 | 933263 | 40114.82 | 4.60% |
| 2025-08-28 | 4.46 | 4.51 | 0.03 | 0.67% | 4.39 | 4.51 | 418943 | 18703.34 | 2.06% |
| 2025-08-27 | 4.58 | 4.48 | -0.10 | -2.18% | 4.46 | 4.61 | 476488 | 21647.01 | 2.35% |
| 2025-08-26 | 4.48 | 4.58 | 0.08 | 1.78% | 4.47 | 4.61 | 528656 | 24144.49 | 2.60% |
| 2025-08-25 | 4.48 | 4.50 | 0.04 | 0.90% | 4.46 | 4.53 | 410534 | 18449.73 | 2.02% |
| 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% |
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。
