| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 6.70 | 6.69 | 0.02 | 0.30% | 6.60 | 6.79 | 195728 | 13066.63 | 2.82% |
| 2026-03-24 | 6.48 | 6.67 | 0.30 | 4.71% | 6.27 | 6.69 | 240680 | 15559.00 | 3.46% |
| 2026-03-23 | 6.54 | 6.37 | -0.34 | -5.07% | 6.37 | 6.73 | 243717 | 15947.64 | 3.51% |
| 2026-03-20 | 6.71 | 6.71 | 0.07 | 1.05% | 6.48 | 6.77 | 205936 | 13694.24 | 2.96% |
| 2026-03-19 | 6.77 | 6.64 | -0.24 | -3.49% | 6.63 | 6.88 | 230566 | 15519.96 | 3.32% |
| 2026-03-18 | 6.74 | 6.88 | 0.16 | 2.38% | 6.66 | 6.93 | 223626 | 15269.34 | 3.22% |
| 2026-03-17 | 6.82 | 6.72 | -0.18 | -2.61% | 6.63 | 6.94 | 311416 | 21004.22 | 4.48% |
| 2026-03-16 | 7.25 | 6.90 | -0.36 | -4.96% | 6.90 | 7.43 | 340830 | 24180.24 | 4.90% |
| 2026-03-13 | 7.26 | 7.26 | -0.01 | -0.14% | 7.11 | 7.34 | 205686 | 14926.58 | 2.96% |
| 2026-03-12 | 7.02 | 7.27 | 0.22 | 3.12% | 6.95 | 7.34 | 338662 | 24227.23 | 4.87% |
| 2026-03-11 | 6.72 | 7.05 | 0.31 | 4.60% | 6.72 | 7.08 | 326546 | 22789.55 | 4.70% |
| 2026-03-10 | 6.61 | 6.74 | 0.17 | 2.59% | 6.56 | 6.81 | 202660 | 13593.40 | 2.92% |
| 2026-03-09 | 6.66 | 6.57 | -0.09 | -1.35% | 6.51 | 6.75 | 239984 | 15857.57 | 3.45% |
| 2026-03-06 | 6.26 | 6.66 | 0.10 | 1.52% | 6.24 | 6.85 | 339795 | 22335.05 | 4.89% |
| 2026-03-05 | 6.49 | 6.56 | 0.25 | 3.96% | 6.44 | 6.63 | 339139 | 22254.16 | 4.88% |
| 2026-03-04 | 6.21 | 6.31 | -0.03 | -0.47% | 6.03 | 6.39 | 266083 | 16567.81 | 3.83% |
| 2026-03-03 | 6.64 | 6.34 | -0.33 | -4.95% | 6.34 | 6.73 | 247208 | 15903.22 | 3.56% |
| 2026-03-02 | 6.85 | 6.67 | -0.30 | -4.30% | 6.62 | 6.94 | 240525 | 16239.64 | 3.46% |
| 2026-02-27 | 6.90 | 6.97 | 0.07 | 1.01% | 6.73 | 6.98 | 202564 | 13910.35 | 2.91% |
| 2026-02-26 | 6.61 | 6.90 | 0.32 | 4.86% | 6.54 | 6.91 | 276493 | 18819.63 | 3.98% |
| 2026-02-25 | 6.58 | 6.58 | -0.01 | -0.15% | 6.47 | 6.67 | 179533 | 11786.58 | 2.58% |
| 2026-02-24 | 6.51 | 6.59 | 0.14 | 2.17% | 6.42 | 6.68 | 193171 | 12687.76 | 2.78% |
| 2026-02-13 | 6.25 | 6.45 | 0.13 | 2.06% | 6.19 | 6.55 | 215390 | 13851.97 | 3.10% |
| 2026-02-12 | 6.16 | 6.32 | 0.23 | 3.78% | 6.10 | 6.39 | 217522 | 13706.28 | 3.13% |
| 2026-02-11 | 6.06 | 6.09 | 0.02 | 0.33% | 6.02 | 6.13 | 110030 | 6692.93 | 1.58% |
| 2026-02-10 | 5.98 | 6.07 | 0.12 | 2.02% | 5.92 | 6.17 | 170175 | 10292.22 | 2.45% |
| 2026-02-09 | 5.88 | 5.95 | 0.07 | 1.19% | 5.82 | 6.05 | 131152 | 7757.00 | 1.89% |
| 2026-02-06 | 5.80 | 5.88 | 0.06 | 1.03% | 5.74 | 5.91 | 128705 | 7485.97 | 1.85% |
| 2026-02-05 | 5.80 | 5.82 | 0.01 | 0.17% | 5.74 | 5.86 | 112049 | 6502.08 | 1.61% |
| 2026-02-04 | 5.89 | 5.81 | -0.05 | -0.85% | 5.77 | 5.94 | 95523 | 5573.04 | 1.37% |
| 2026-02-03 | 5.75 | 5.86 | 0.16 | 2.81% | 5.74 | 5.86 | 120988 | 7031.35 | 1.74% |
| 2026-02-02 | 5.69 | 5.70 | 0.01 | 0.18% | 5.68 | 5.83 | 101255 | 5828.35 | 1.46% |
| 2026-01-30 | 5.69 | 5.69 | -0.04 | -0.70% | 5.61 | 5.74 | 101717 | 5769.65 | 1.48% |
| 2026-01-29 | 5.77 | 5.73 | -0.21 | -3.54% | 5.70 | 5.89 | 160728 | 9310.77 | 2.34% |
| 2026-01-28 | 5.92 | 5.94 | 0.00 | 0.00% | 5.92 | 6.02 | 142446 | 8509.70 | 2.08% |
| 2026-01-27 | 5.81 | 5.94 | 0.12 | 2.06% | 5.70 | 5.97 | 170226 | 9937.31 | 2.48% |
| 2026-01-26 | 5.78 | 5.82 | 0.04 | 0.69% | 5.73 | 5.83 | 103062 | 5953.98 | 1.50% |
| 2026-01-23 | 5.81 | 5.78 | 0.00 | 0.00% | 5.75 | 5.91 | 149690 | 8750.05 | 2.18% |
| 2026-01-22 | 5.66 | 5.78 | 0.13 | 2.30% | 5.61 | 5.84 | 152259 | 8750.83 | 2.22% |
| 2026-01-21 | 5.64 | 5.65 | -0.01 | -0.18% | 5.59 | 5.72 | 137840 | 7811.83 | 2.01% |
| 2026-01-20 | 5.84 | 5.66 | -0.16 | -2.75% | 5.54 | 5.88 | 239131 | 13561.98 | 3.48% |
| 2026-01-19 | 5.85 | 5.82 | -0.12 | -2.02% | 5.65 | 5.89 | 290060 | 16689.88 | 4.23% |
| 2026-01-16 | 5.94 | 5.94 | -0.31 | -4.96% | 5.94 | 6.13 | 443385 | 26516.67 | 6.46% |
| 2026-01-15 | 6.00 | 6.25 | 0.25 | 4.17% | 5.93 | 6.30 | 453611 | 27937.39 | 6.61% |
| 2026-01-14 | 5.85 | 6.00 | 0.17 | 2.92% | 5.83 | 6.08 | 359442 | 21406.72 | 5.24% |
| 2026-01-13 | 5.92 | 5.83 | -0.07 | -1.19% | 5.80 | 5.98 | 214107 | 12543.13 | 3.12% |
| 2026-01-12 | 5.75 | 5.90 | 0.16 | 2.79% | 5.75 | 5.93 | 295188 | 17325.82 | 4.30% |
| 2026-01-09 | 6.03 | 5.74 | -0.25 | -4.17% | 5.69 | 6.06 | 463945 | 27010.06 | 6.76% |
| 2026-01-08 | 5.94 | 5.99 | 0.04 | 0.67% | 5.85 | 6.25 | 461170 | 27925.20 | 6.72% |
| 2026-01-07 | 5.87 | 5.95 | 0.00 | 0.00% | 5.80 | 6.06 | 190769 | 11342.19 | 3.82% |
| 2026-01-06 | 5.73 | 5.95 | 0.20 | 3.48% | 5.73 | 6.04 | 294540 | 17541.16 | 5.89% |
| 2026-01-05 | 5.85 | 5.75 | -0.29 | -4.80% | 5.74 | 6.06 | 322322 | 18945.10 | 6.45% |
| 2025-12-31 | 5.88 | 6.04 | 0.19 | 3.25% | 5.83 | 6.08 | 329083 | 19620.19 | 6.58% |
| 2025-12-30 | 5.85 | 5.85 | 0.28 | 5.03% | 5.70 | 5.85 | 368220 | 21458.79 | 7.37% |
| 2025-12-29 | 5.57 | 5.57 | 0.27 | 5.09% | 5.57 | 5.57 | 7431 | 413.91 | 0.15% |
| 2025-12-26 | 5.30 | 5.30 | 0.25 | 4.95% | 5.26 | 5.30 | 222535 | 11793.33 | 4.45% |
| 2025-12-25 | 4.94 | 5.05 | 0.11 | 2.23% | 4.91 | 5.15 | 99304 | 5009.60 | 1.99% |
| 2025-12-24 | 4.91 | 4.94 | -0.08 | -1.59% | 4.89 | 4.99 | 100886 | 4978.37 | 2.02% |
| 2025-12-23 | 5.15 | 5.02 | -0.13 | -2.52% | 4.99 | 5.25 | 121466 | 6200.81 | 2.43% |
| 2025-12-22 | 5.20 | 5.15 | -0.03 | -0.58% | 5.11 | 5.20 | 54600 | 2813.16 | 1.09% |
| 2025-12-19 | 5.04 | 5.18 | 0.10 | 1.97% | 5.04 | 5.31 | 77631 | 4030.55 | 1.55% |
| 2025-12-18 | 5.05 | 5.08 | 0.04 | 0.79% | 5.01 | 5.16 | 62999 | 3212.20 | 1.26% |
| 2025-12-17 | 5.03 | 5.04 | -0.01 | -0.20% | 4.88 | 5.06 | 97412 | 4838.83 | 1.95% |
| 2025-12-16 | 5.18 | 5.05 | -0.14 | -2.70% | 5.03 | 5.19 | 59435 | 3017.59 | 1.19% |
| 2025-12-15 | 5.06 | 5.19 | 0.06 | 1.17% | 5.03 | 5.22 | 78254 | 4034.03 | 1.57% |
| 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% |
*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。
