| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 5.10 | 5.13 | 0.05 | 0.98% | 5.05 | 5.19 | 61604 | 3164.00 | 1.23% |
| 2025-12-11 | 5.20 | 5.08 | -0.12 | -2.31% | 5.06 | 5.22 | 90126 | 4597.50 | 1.80% |
| 2025-12-10 | 5.15 | 5.20 | 0.04 | 0.78% | 5.15 | 5.23 | 82316 | 4271.71 | 1.65% |
| 2025-12-09 | 5.21 | 5.16 | -0.08 | -1.53% | 5.15 | 5.32 | 86661 | 4502.19 | 1.73% |
| 2025-12-08 | 5.29 | 5.24 | -0.05 | -0.95% | 5.22 | 5.37 | 74584 | 3934.01 | 1.49% |
| 2025-12-05 | 5.35 | 5.29 | -0.02 | -0.38% | 5.15 | 5.38 | 96013 | 5025.46 | 1.92% |
| 2025-12-04 | 5.33 | 5.31 | -0.06 | -1.12% | 5.31 | 5.43 | 52582 | 2815.27 | 1.05% |
| 2025-12-03 | 5.48 | 5.37 | -0.11 | -2.01% | 5.34 | 5.52 | 67757 | 3652.31 | 1.36% |
| 2025-12-02 | 5.52 | 5.48 | -0.11 | -1.97% | 5.45 | 5.57 | 66719 | 3665.37 | 1.33% |
| 2025-12-01 | 5.60 | 5.59 | -0.11 | -1.93% | 5.55 | 5.64 | 102455 | 5725.63 | 2.05% |
| 2025-11-28 | 5.39 | 5.70 | 0.24 | 4.40% | 5.39 | 5.73 | 166089 | 9359.91 | 3.32% |
| 2025-11-27 | 5.67 | 5.46 | -0.12 | -2.15% | 5.41 | 5.71 | 142569 | 7904.51 | 2.85% |
| 2025-11-26 | 5.63 | 5.58 | 0.01 | 0.18% | 5.57 | 5.79 | 191770 | 10898.28 | 3.84% |
| 2025-11-25 | 5.30 | 5.57 | 0.27 | 5.09% | 5.30 | 5.57 | 169464 | 9334.95 | 3.39% |
| 2025-11-24 | 5.24 | 5.30 | 0.10 | 1.92% | 5.22 | 5.46 | 136054 | 7296.48 | 2.72% |
| 2025-11-21 | 5.29 | 5.20 | -0.10 | -1.89% | 5.07 | 5.32 | 164879 | 8528.85 | 3.30% |
| 2025-11-20 | 5.51 | 5.30 | -0.19 | -3.46% | 5.28 | 5.59 | 150644 | 8123.52 | 3.01% |
| 2025-11-19 | 5.63 | 5.49 | -0.12 | -2.14% | 5.47 | 5.66 | 107698 | 5977.10 | 2.15% |
| 2025-11-18 | 5.83 | 5.61 | -0.21 | -3.61% | 5.54 | 5.83 | 142634 | 8051.33 | 2.85% |
| 2025-11-17 | 5.75 | 5.82 | 0.07 | 1.22% | 5.62 | 5.90 | 88899 | 5155.51 | 1.78% |
| 2025-11-14 | 5.92 | 5.75 | -0.17 | -2.87% | 5.74 | 5.93 | 111359 | 6460.71 | 2.23% |
| 2025-11-13 | 5.91 | 5.92 | 0.00 | 0.00% | 5.89 | 5.98 | 81827 | 4853.33 | 1.64% |
| 2025-11-12 | 6.01 | 5.92 | -0.19 | -3.11% | 5.90 | 6.05 | 112200 | 6664.01 | 2.24% |
| 2025-11-11 | 6.08 | 6.11 | -0.06 | -0.97% | 6.03 | 6.15 | 134095 | 8154.97 | 2.68% |
| 2025-11-10 | 5.90 | 6.17 | 0.26 | 4.40% | 5.84 | 6.21 | 244941 | 15003.96 | 4.90% |
| 2025-11-07 | 5.90 | 5.91 | 0.00 | 0.00% | 5.79 | 6.00 | 120312 | 7104.28 | 2.41% |
| 2025-11-06 | 5.99 | 5.91 | -0.06 | -1.01% | 5.88 | 6.05 | 98402 | 5847.28 | 1.97% |
| 2025-11-05 | 5.90 | 5.97 | 0.01 | 0.17% | 5.82 | 6.02 | 127401 | 7581.44 | 2.55% |
| 2025-11-04 | 6.12 | 5.96 | -0.17 | -2.77% | 5.94 | 6.23 | 152735 | 9236.39 | 3.06% |
| 2025-11-03 | 6.11 | 6.13 | -0.07 | -1.13% | 5.90 | 6.16 | 221219 | 13276.30 | 4.43% |
| 2025-10-31 | 6.74 | 6.20 | -0.28 | -4.32% | 6.18 | 6.75 | 213768 | 13622.62 | 4.28% |
| 2025-10-30 | 6.38 | 6.48 | 0.03 | 0.47% | 6.37 | 6.58 | 138255 | 8940.69 | 2.77% |
| 2025-10-29 | 6.79 | 6.45 | -0.33 | -4.87% | 6.44 | 6.79 | 213813 | 13941.93 | 4.28% |
| 2025-10-28 | 6.55 | 6.78 | 0.13 | 1.95% | 6.38 | 6.91 | 222312 | 14823.71 | 4.45% |
| 2025-10-27 | 7.02 | 6.65 | -0.35 | -5.00% | 6.65 | 7.12 | 259092 | 17396.69 | 5.18% |
| 2025-10-24 | 7.06 | 7.00 | -0.20 | -2.78% | 7.00 | 7.27 | 227958 | 16209.92 | 4.56% |
| 2025-10-23 | 7.00 | 7.20 | 0.26 | 3.75% | 6.72 | 7.28 | 307145 | 21624.18 | 6.14% |
| 2025-10-22 | 7.18 | 6.94 | 0.07 | 1.02% | 6.70 | 7.21 | 428230 | 29998.42 | 8.57% |
| 2025-10-21 | 6.80 | 6.87 | 0.33 | 5.05% | 6.73 | 6.87 | 53416 | 3645.12 | 1.07% |
| 2025-10-20 | 6.29 | 6.54 | 0.31 | 4.98% | 6.29 | 6.54 | 85176 | 5518.41 | 1.70% |
| 2025-10-17 | 6.20 | 6.23 | -0.10 | -1.58% | 6.16 | 6.53 | 296193 | 18786.50 | 5.93% |
| 2025-10-16 | 6.04 | 6.33 | 0.30 | 4.98% | 6.04 | 6.33 | 255253 | 16115.26 | 5.11% |
| 2025-10-15 | 5.98 | 6.03 | -0.05 | -0.82% | 5.90 | 6.13 | 148326 | 8917.25 | 2.97% |
| 2025-10-14 | 6.13 | 6.08 | -0.11 | -1.78% | 6.01 | 6.38 | 193947 | 11945.43 | 3.88% |
| 2025-10-13 | 5.80 | 6.19 | 0.11 | 1.81% | 5.79 | 6.28 | 234236 | 14133.21 | 4.69% |
| 2025-10-10 | 5.78 | 6.08 | 0.18 | 3.05% | 5.75 | 6.19 | 274836 | 16480.96 | 5.50% |
| 2025-10-09 | 5.88 | 5.90 | 0.25 | 4.42% | 5.72 | 5.93 | 285365 | 16756.34 | 5.71% |
| 2025-09-30 | 5.41 | 5.65 | 0.27 | 5.02% | 5.30 | 5.65 | 130602 | 7242.64 | 2.61% |
| 2025-09-29 | 5.63 | 5.38 | -0.24 | -4.27% | 5.34 | 5.73 | 251005 | 13712.91 | 5.02% |
| 2025-09-26 | 5.90 | 5.62 | -0.25 | -4.26% | 5.58 | 6.07 | 298707 | 17352.81 | 5.98% |
| 2025-09-25 | 5.78 | 5.87 | 0.17 | 2.98% | 5.61 | 5.99 | 437747 | 25395.41 | 8.76% |
| 2025-09-24 | 5.44 | 5.70 | 0.27 | 4.97% | 5.33 | 5.70 | 276638 | 15578.18 | 5.53% |
| 2025-09-23 | 5.53 | 5.43 | 0.16 | 3.04% | 5.22 | 5.53 | 477418 | 25977.07 | 9.55% |
| 2025-09-22 | 5.25 | 5.27 | 0.25 | 4.98% | 5.20 | 5.27 | 100444 | 5273.88 | 2.01% |
| 2025-09-19 | 4.88 | 5.02 | 0.24 | 5.02% | 4.83 | 5.02 | 172652 | 8620.99 | 3.45% |
| 2025-09-18 | 4.85 | 4.78 | -0.12 | -2.45% | 4.73 | 4.90 | 213334 | 10279.61 | 4.27% |
| 2025-09-17 | 4.66 | 4.90 | 0.23 | 4.93% | 4.65 | 4.90 | 326976 | 15828.50 | 6.54% |
| 2025-09-16 | 4.64 | 4.67 | 0.05 | 1.08% | 4.60 | 4.73 | 85360 | 3970.02 | 1.71% |
| 2025-09-15 | 4.65 | 4.62 | -0.03 | -0.65% | 4.61 | 4.69 | 63550 | 2948.52 | 1.27% |
| 2025-09-12 | 4.66 | 4.65 | -0.01 | -0.21% | 4.63 | 4.67 | 81810 | 3801.97 | 1.64% |
| 2025-09-11 | 4.69 | 4.66 | -0.05 | -1.06% | 4.63 | 4.70 | 94773 | 4412.42 | 1.90% |
| 2025-09-10 | 4.66 | 4.71 | 0.04 | 0.86% | 4.65 | 4.78 | 89071 | 4189.68 | 1.78% |
| 2025-09-09 | 4.69 | 4.67 | -0.02 | -0.43% | 4.65 | 4.73 | 72341 | 3387.49 | 1.45% |
| 2025-09-08 | 4.73 | 4.69 | -0.04 | -0.85% | 4.66 | 4.75 | 64635 | 3034.52 | 1.29% |
| 2025-09-05 | 4.64 | 4.73 | 0.10 | 2.16% | 4.62 | 4.73 | 75153 | 3519.63 | 1.50% |
| 2025-09-04 | 4.64 | 4.63 | 0.03 | 0.65% | 4.60 | 4.71 | 80236 | 3735.54 | 1.61% |
| 2025-09-03 | 4.68 | 4.60 | -0.06 | -1.29% | 4.59 | 4.69 | 70221 | 3246.13 | 1.40% |
| 2025-09-02 | 4.75 | 4.66 | -0.12 | -2.51% | 4.64 | 4.75 | 100918 | 4727.16 | 2.02% |
| 2025-09-01 | 4.95 | 4.78 | -0.02 | -0.42% | 4.77 | 4.95 | 128740 | 6209.19 | 2.58% |
| 2025-08-29 | 4.67 | 4.80 | 0.13 | 2.78% | 4.65 | 4.84 | 119606 | 5662.80 | 2.39% |
| 2025-08-28 | 4.71 | 4.67 | -0.03 | -0.64% | 4.59 | 4.71 | 93061 | 4333.97 | 1.86% |
| 2025-08-27 | 4.84 | 4.70 | -0.16 | -3.29% | 4.70 | 4.84 | 118232 | 5629.83 | 2.37% |
| 2025-08-26 | 4.85 | 4.86 | 0.01 | 0.21% | 4.84 | 4.94 | 114247 | 5572.77 | 2.29% |
| 2025-08-25 | 4.90 | 4.85 | 0.02 | 0.41% | 4.82 | 4.95 | 135596 | 6603.67 | 2.71% |
| 2025-08-22 | 4.80 | 4.83 | 0.01 | 0.21% | 4.80 | 4.87 | 90561 | 4364.14 | 1.81% |
| 2025-08-21 | 4.76 | 4.82 | 0.04 | 0.84% | 4.71 | 4.94 | 135463 | 6510.72 | 2.71% |
| 2025-08-20 | 4.68 | 4.78 | 0.12 | 2.58% | 4.64 | 4.89 | 162889 | 7811.47 | 3.26% |
| 2025-08-19 | 4.73 | 4.66 | -0.07 | -1.48% | 4.66 | 4.74 | 114224 | 5344.78 | 2.29% |
| 2025-08-18 | 4.80 | 4.73 | -0.06 | -1.25% | 4.71 | 4.81 | 138904 | 6596.44 | 2.78% |
| 2025-08-15 | 4.55 | 4.79 | 0.23 | 5.04% | 4.52 | 4.79 | 176015 | 8251.79 | 3.52% |
*ST花王(603007)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。
