| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 4.83 | 4.93 | 0.08 | 1.65% | 4.81 | 4.99 | 705488 | 34652.65 | 3.45% |
| 2026-03-25 | 4.79 | 4.85 | 0.07 | 1.46% | 4.77 | 4.90 | 541215 | 26240.37 | 2.65% |
| 2026-03-24 | 4.83 | 4.78 | 0.03 | 0.63% | 4.60 | 4.84 | 619218 | 29172.22 | 3.03% |
| 2026-03-23 | 4.75 | 4.75 | -0.10 | -2.06% | 4.67 | 4.97 | 866338 | 41710.64 | 4.24% |
| 2026-03-20 | 4.99 | 4.85 | -0.13 | -2.61% | 4.83 | 5.01 | 672419 | 32924.44 | 3.29% |
| 2026-03-19 | 5.25 | 4.98 | -0.24 | -4.60% | 4.96 | 5.28 | 815514 | 41330.32 | 3.99% |
| 2026-03-18 | 5.26 | 5.22 | -0.05 | -0.95% | 5.12 | 5.28 | 684187 | 35441.24 | 3.35% |
| 2026-03-17 | 5.35 | 5.27 | -0.13 | -2.41% | 5.27 | 5.55 | 1003851 | 53862.91 | 4.91% |
| 2026-03-16 | 5.70 | 5.40 | -0.23 | -4.09% | 5.36 | 5.84 | 1383492 | 76794.04 | 6.77% |
| 2026-03-13 | 5.65 | 5.63 | -0.04 | -0.71% | 5.62 | 5.84 | 1181443 | 67732.73 | 5.78% |
| 2026-03-12 | 5.69 | 5.67 | -0.01 | -0.18% | 5.57 | 5.78 | 1213934 | 68999.06 | 5.94% |
| 2026-03-11 | 5.40 | 5.68 | 0.29 | 5.38% | 5.31 | 5.73 | 1588060 | 87964.08 | 7.77% |
| 2026-03-10 | 5.50 | 5.39 | -0.19 | -3.41% | 5.38 | 5.64 | 1324664 | 72117.96 | 6.48% |
| 2026-03-09 | 5.91 | 5.58 | -0.27 | -4.62% | 5.56 | 5.91 | 1935548 | 109880.74 | 9.47% |
| 2026-03-06 | 5.40 | 5.85 | 0.44 | 8.13% | 5.37 | 5.95 | 2448453 | 140828.64 | 11.98% |
| 2026-03-05 | 5.47 | 5.41 | 0.03 | 0.56% | 5.27 | 5.50 | 846295 | 45515.96 | 4.14% |
| 2026-03-04 | 5.39 | 5.38 | -0.12 | -2.18% | 5.33 | 5.57 | 837460 | 45512.55 | 4.10% |
| 2026-03-03 | 5.73 | 5.50 | -0.24 | -4.18% | 5.45 | 5.79 | 1200267 | 66920.06 | 5.87% |
| 2026-03-02 | 5.75 | 5.74 | 0.13 | 2.32% | 5.61 | 5.89 | 1303484 | 74738.69 | 6.38% |
| 2026-02-27 | 5.53 | 5.61 | 0.06 | 1.08% | 5.52 | 5.68 | 700998 | 39278.53 | 3.43% |
| 2026-02-26 | 5.69 | 5.55 | -0.08 | -1.42% | 5.51 | 5.69 | 765112 | 42611.66 | 3.74% |
| 2026-02-25 | 5.56 | 5.63 | 0.08 | 1.44% | 5.54 | 5.76 | 1144348 | 64869.32 | 5.60% |
| 2026-02-24 | 5.38 | 5.55 | 0.24 | 4.52% | 5.36 | 5.61 | 915592 | 50250.29 | 4.48% |
| 2026-02-13 | 5.37 | 5.31 | -0.08 | -1.48% | 5.28 | 5.42 | 567085 | 30348.86 | 2.78% |
| 2026-02-12 | 5.45 | 5.39 | -0.08 | -1.46% | 5.35 | 5.50 | 715193 | 38738.45 | 3.50% |
| 2026-02-11 | 5.36 | 5.47 | 0.05 | 0.92% | 5.36 | 5.62 | 895496 | 49329.46 | 4.38% |
| 2026-02-10 | 5.39 | 5.42 | 0.02 | 0.37% | 5.26 | 5.46 | 798432 | 42739.44 | 3.91% |
| 2026-02-09 | 5.37 | 5.40 | 0.13 | 2.47% | 5.29 | 5.48 | 748390 | 40264.40 | 3.66% |
| 2026-02-06 | 5.11 | 5.27 | 0.10 | 1.93% | 5.05 | 5.42 | 842650 | 44582.89 | 4.12% |
| 2026-02-05 | 5.28 | 5.17 | -0.13 | -2.45% | 5.13 | 5.40 | 671888 | 35108.81 | 3.29% |
| 2026-02-04 | 5.27 | 5.30 | 0.03 | 0.57% | 5.18 | 5.37 | 766084 | 40475.05 | 3.75% |
| 2026-02-03 | 5.18 | 5.27 | 0.18 | 3.54% | 5.11 | 5.32 | 1082300 | 56733.83 | 5.30% |
| 2026-02-02 | 5.45 | 5.09 | -0.49 | -8.78% | 5.08 | 5.48 | 1691603 | 88675.13 | 8.28% |
| 2026-01-30 | 5.60 | 5.58 | -0.13 | -2.28% | 5.29 | 5.66 | 1870578 | 102396.36 | 9.15% |
| 2026-01-29 | 5.56 | 5.71 | 0.16 | 2.88% | 5.50 | 5.74 | 1855094 | 104630.24 | 9.08% |
| 2026-01-28 | 5.30 | 5.55 | 0.20 | 3.74% | 5.28 | 5.65 | 1533074 | 84961.90 | 7.50% |
| 2026-01-27 | 5.45 | 5.35 | -0.09 | -1.65% | 5.26 | 5.53 | 1384028 | 74278.47 | 6.77% |
| 2026-01-26 | 5.30 | 5.44 | 0.21 | 4.02% | 5.30 | 5.75 | 2186199 | 121283.37 | 10.70% |
| 2026-01-23 | 5.09 | 5.23 | 0.13 | 2.55% | 5.04 | 5.28 | 1258941 | 65577.91 | 6.16% |
| 2026-01-22 | 5.00 | 5.10 | 0.08 | 1.59% | 4.94 | 5.20 | 1340840 | 68009.72 | 6.56% |
| 2026-01-21 | 5.15 | 5.02 | 0.01 | 0.20% | 4.89 | 5.21 | 1750391 | 87938.34 | 8.57% |
| 2026-01-20 | 4.80 | 5.01 | 0.21 | 4.38% | 4.76 | 5.02 | 1259750 | 61748.87 | 6.17% |
| 2026-01-19 | 4.62 | 4.80 | 0.18 | 3.90% | 4.60 | 4.81 | 853589 | 40430.81 | 4.18% |
| 2026-01-16 | 4.64 | 4.62 | -0.04 | -0.86% | 4.61 | 4.69 | 385763 | 17925.49 | 1.89% |
| 2026-01-15 | 4.63 | 4.66 | 0.01 | 0.22% | 4.59 | 4.69 | 455203 | 21180.90 | 2.23% |
| 2026-01-14 | 4.62 | 4.65 | 0.01 | 0.22% | 4.58 | 4.70 | 634110 | 29464.56 | 3.10% |
| 2026-01-13 | 4.64 | 4.64 | -0.01 | -0.22% | 4.61 | 4.73 | 530410 | 24709.80 | 2.60% |
| 2026-01-12 | 4.61 | 4.65 | 0.04 | 0.87% | 4.58 | 4.68 | 585919 | 27117.51 | 2.87% |
| 2026-01-09 | 4.67 | 4.61 | -0.06 | -1.28% | 4.56 | 4.67 | 527137 | 24265.93 | 2.58% |
| 2026-01-08 | 4.73 | 4.67 | -0.03 | -0.64% | 4.60 | 4.74 | 564145 | 26237.36 | 2.76% |
| 2026-01-07 | 4.82 | 4.70 | -0.05 | -1.05% | 4.67 | 4.82 | 1076082 | 50722.73 | 5.27% |
| 2026-01-06 | 4.33 | 4.75 | 0.43 | 9.95% | 4.32 | 4.75 | 1181436 | 54428.46 | 5.78% |
| 2026-01-05 | 4.27 | 4.32 | 0.08 | 1.89% | 4.27 | 4.33 | 387675 | 16709.79 | 1.90% |
| 2025-12-31 | 4.28 | 4.24 | -0.05 | -1.17% | 4.20 | 4.30 | 280333 | 11888.40 | 1.37% |
| 2025-12-30 | 4.27 | 4.29 | 0.01 | 0.23% | 4.21 | 4.35 | 357063 | 15302.49 | 1.75% |
| 2025-12-29 | 4.29 | 4.28 | -0.03 | -0.70% | 4.24 | 4.33 | 291012 | 12476.10 | 1.42% |
| 2025-12-26 | 4.29 | 4.31 | 0.02 | 0.47% | 4.26 | 4.33 | 229678 | 9877.79 | 1.12% |
| 2025-12-25 | 4.31 | 4.29 | -0.02 | -0.46% | 4.28 | 4.32 | 171667 | 7376.53 | 0.84% |
| 2025-12-24 | 4.29 | 4.31 | 0.02 | 0.47% | 4.26 | 4.32 | 190194 | 8170.68 | 0.93% |
| 2025-12-23 | 4.27 | 4.29 | 0.01 | 0.23% | 4.24 | 4.35 | 216845 | 9279.43 | 1.06% |
| 2025-12-22 | 4.28 | 4.28 | 0.00 | 0.00% | 4.27 | 4.32 | 192018 | 8248.59 | 0.94% |
| 2025-12-19 | 4.20 | 4.28 | 0.08 | 1.90% | 4.20 | 4.29 | 242877 | 10359.63 | 1.19% |
| 2025-12-18 | 4.20 | 4.20 | -0.01 | -0.24% | 4.18 | 4.28 | 231453 | 9802.16 | 1.14% |
| 2025-12-17 | 4.17 | 4.21 | 0.04 | 0.96% | 4.14 | 4.23 | 229876 | 9617.56 | 1.13% |
| 2025-12-16 | 4.24 | 4.17 | -0.08 | -1.88% | 4.15 | 4.24 | 272191 | 11373.83 | 1.34% |
| 2025-12-15 | 4.22 | 4.25 | 0.03 | 0.71% | 4.20 | 4.28 | 274415 | 11671.08 | 1.35% |
| 2025-12-12 | 4.25 | 4.22 | -0.03 | -0.71% | 4.21 | 4.28 | 285601 | 12109.92 | 1.41% |
| 2025-12-11 | 4.32 | 4.25 | -0.06 | -1.39% | 4.24 | 4.33 | 237847 | 10176.97 | 1.17% |
| 2025-12-10 | 4.31 | 4.31 | 0.00 | 0.00% | 4.27 | 4.33 | 235524 | 10114.40 | 1.16% |
| 2025-12-09 | 4.40 | 4.31 | -0.10 | -2.27% | 4.30 | 4.42 | 388133 | 16821.91 | 1.91% |
| 2025-12-08 | 4.53 | 4.41 | -0.11 | -2.43% | 4.40 | 4.54 | 457708 | 20280.95 | 2.25% |
| 2025-12-05 | 4.37 | 4.52 | 0.14 | 3.20% | 4.36 | 4.54 | 349677 | 15667.47 | 1.72% |
| 2025-12-04 | 4.45 | 4.38 | -0.07 | -1.57% | 4.35 | 4.45 | 245088 | 10751.79 | 1.21% |
| 2025-12-03 | 4.45 | 4.45 | -0.01 | -0.22% | 4.42 | 4.47 | 234013 | 10397.18 | 1.15% |
| 2025-12-02 | 4.43 | 4.46 | 0.01 | 0.22% | 4.39 | 4.49 | 230111 | 10221.83 | 1.13% |
| 2025-12-01 | 4.44 | 4.45 | 0.02 | 0.45% | 4.43 | 4.51 | 299941 | 13419.62 | 1.48% |
| 2025-11-28 | 4.42 | 4.43 | -0.01 | -0.23% | 4.36 | 4.47 | 313432 | 13860.53 | 1.54% |
| 2025-11-27 | 4.34 | 4.44 | 0.09 | 2.07% | 4.33 | 4.48 | 415158 | 18351.62 | 2.05% |
| 2025-11-26 | 4.34 | 4.35 | 0.00 | 0.00% | 4.32 | 4.42 | 326525 | 14256.37 | 1.61% |
| 2025-11-25 | 4.33 | 4.35 | 0.05 | 1.16% | 4.30 | 4.39 | 370658 | 16119.48 | 1.83% |
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。
