| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 4.64 | 4.56 | -0.08 | -1.72% | 4.55 | 4.65 | 111668 | 5121.49 | 2.23% |
| 2025-08-13 | 4.67 | 4.64 | -0.02 | -0.43% | 4.64 | 4.71 | 85254 | 3976.79 | 1.71% |
| 2025-08-12 | 4.69 | 4.66 | -0.05 | -1.06% | 4.65 | 4.75 | 93812 | 4394.57 | 1.88% |
| 2025-08-11 | 4.71 | 4.71 | -0.03 | -0.63% | 4.63 | 4.71 | 106908 | 4991.06 | 2.14% |
| 2025-08-08 | 4.81 | 4.74 | -0.04 | -0.84% | 4.73 | 4.82 | 70186 | 3340.24 | 1.40% |
| 2025-08-07 | 4.75 | 4.78 | 0.01 | 0.21% | 4.74 | 4.80 | 80360 | 3830.46 | 1.61% |
| 2025-08-06 | 4.83 | 4.77 | -0.07 | -1.45% | 4.76 | 4.84 | 92974 | 4449.04 | 1.86% |
| 2025-08-05 | 4.90 | 4.84 | -0.10 | -2.02% | 4.83 | 4.92 | 107481 | 5223.64 | 2.15% |
| 2025-08-04 | 5.10 | 4.94 | 0.00 | 0.00% | 4.91 | 5.10 | 97063 | 4823.16 | 1.94% |
| 2025-08-01 | 4.94 | 4.94 | 0.02 | 0.41% | 4.85 | 4.97 | 96546 | 4727.99 | 1.93% |
| 2025-07-31 | 5.02 | 4.92 | -0.06 | -1.20% | 4.91 | 5.03 | 95260 | 4709.86 | 1.91% |
| 2025-07-30 | 4.90 | 4.98 | 0.06 | 1.22% | 4.87 | 5.03 | 150930 | 7510.39 | 3.02% |
| 2025-07-29 | 4.88 | 4.92 | -0.02 | -0.40% | 4.77 | 4.94 | 139832 | 6767.96 | 2.80% |
| 2025-07-28 | 4.98 | 4.94 | 0.15 | 3.13% | 4.92 | 5.02 | 177345 | 8811.74 | 3.55% |
| 2025-07-25 | 4.89 | 4.79 | -0.15 | -3.04% | 4.77 | 4.95 | 199957 | 9664.22 | 4.00% |
| 2025-07-24 | 4.84 | 4.94 | 0.01 | 0.20% | 4.84 | 4.96 | 95795 | 4701.10 | 1.92% |
| 2025-07-23 | 4.97 | 4.93 | -0.06 | -1.20% | 4.91 | 5.02 | 90180 | 4469.79 | 1.80% |
| 2025-07-22 | 5.04 | 4.99 | -0.07 | -1.38% | 4.96 | 5.10 | 123310 | 6186.74 | 2.47% |
| 2025-07-21 | 5.11 | 5.06 | -0.07 | -1.36% | 4.96 | 5.16 | 136676 | 6923.53 | 2.73% |
| 2025-07-18 | 5.20 | 5.13 | 0.18 | 3.64% | 5.01 | 5.20 | 298480 | 15318.25 | 5.97% |
| 2025-07-17 | 4.95 | 4.95 | 0.24 | 5.10% | 4.95 | 4.95 | 27758 | 1374.02 | 0.56% |
| 2025-07-16 | 4.64 | 4.71 | 0.08 | 1.73% | 4.61 | 4.74 | 85106 | 3984.67 | 1.70% |
| 2025-07-15 | 4.74 | 4.63 | -0.09 | -1.91% | 4.53 | 4.75 | 106134 | 4886.87 | 2.12% |
| 2025-07-14 | 4.74 | 4.72 | -0.05 | -1.05% | 4.70 | 4.78 | 71401 | 3378.35 | 1.43% |
| 2025-07-11 | 4.77 | 4.77 | -0.01 | -0.21% | 4.73 | 4.83 | 97311 | 4645.60 | 1.95% |
| 2025-07-10 | 4.94 | 4.78 | -0.25 | -4.97% | 4.78 | 4.96 | 183365 | 8882.25 | 3.67% |
| 2025-07-09 | 4.80 | 5.03 | 0.23 | 4.79% | 4.75 | 5.04 | 156810 | 7805.96 | 3.14% |
| 2025-07-08 | 4.78 | 4.80 | -0.03 | -0.62% | 4.76 | 4.90 | 67510 | 3249.24 | 1.35% |
| 2025-07-07 | 4.74 | 4.83 | 0.00 | 0.00% | 4.61 | 4.84 | 91535 | 4321.35 | 1.83% |
| 2025-07-04 | 4.94 | 4.83 | -0.09 | -1.83% | 4.82 | 4.98 | 81030 | 3946.98 | 1.62% |
| 2025-07-03 | 4.84 | 4.92 | 0.02 | 0.41% | 4.83 | 4.98 | 61724 | 3039.07 | 1.23% |
| 2025-07-02 | 4.93 | 4.90 | -0.03 | -0.61% | 4.85 | 4.95 | 64783 | 3170.64 | 1.30% |
| 2025-07-01 | 4.97 | 4.93 | -0.05 | -1.00% | 4.90 | 5.03 | 89413 | 4417.72 | 1.79% |
| 2025-06-30 | 4.87 | 4.98 | 0.15 | 3.11% | 4.85 | 5.02 | 111258 | 5492.62 | 2.23% |
*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。
