| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-27 | 4.99 | 4.83 | -0.16 | -3.21% | 4.80 | 4.99 | 151962 | 7388.46 | 3.04% |
| 2025-06-26 | 5.04 | 4.99 | -0.02 | -0.40% | 4.98 | 5.08 | 110715 | 5557.81 | 2.22% |
| 2025-06-25 | 5.02 | 5.01 | -0.24 | -4.57% | 5.01 | 5.20 | 184063 | 9289.95 | 3.68% |
| 2025-06-24 | 5.30 | 5.25 | 0.00 | 0.00% | 5.22 | 5.40 | 101040 | 5345.06 | 2.02% |
| 2025-06-23 | 4.95 | 5.25 | 0.25 | 5.00% | 4.95 | 5.25 | 92238 | 4775.04 | 1.85% |
| 2025-06-20 | 5.01 | 5.00 | -0.11 | -2.15% | 4.96 | 5.15 | 102374 | 5172.91 | 2.05% |
| 2025-06-19 | 5.19 | 5.11 | -0.23 | -4.31% | 5.11 | 5.40 | 110764 | 5794.70 | 2.22% |
| 2025-06-18 | 5.52 | 5.34 | -0.22 | -3.96% | 5.29 | 5.53 | 115374 | 6192.85 | 2.31% |
| 2025-06-17 | 5.54 | 5.56 | 0.02 | 0.36% | 5.48 | 5.63 | 80572 | 4471.83 | 1.61% |
| 2025-06-16 | 5.50 | 5.54 | -0.06 | -1.07% | 5.42 | 5.64 | 87701 | 4846.96 | 1.75% |
| 2025-06-13 | 5.70 | 5.60 | -0.18 | -3.11% | 5.49 | 5.72 | 157738 | 8783.11 | 3.16% |
| 2025-06-12 | 5.62 | 5.78 | 0.13 | 2.30% | 5.56 | 5.91 | 164465 | 9442.68 | 3.29% |
| 2025-06-11 | 5.68 | 5.65 | -0.12 | -2.08% | 5.63 | 5.81 | 123854 | 7046.38 | 2.48% |
| 2025-06-10 | 6.02 | 5.77 | -0.21 | -3.51% | 5.71 | 6.03 | 174018 | 10142.22 | 3.48% |
| 2025-06-09 | 6.09 | 5.98 | 0.18 | 3.10% | 5.90 | 6.09 | 209640 | 12598.10 | 4.19% |
| 2025-06-06 | 5.80 | 5.80 | 0.28 | 5.07% | 5.76 | 5.80 | 49694 | 2881.42 | 0.99% |
| 2025-06-05 | 5.74 | 5.52 | -0.26 | -4.50% | 5.50 | 5.82 | 183497 | 10267.54 | 3.67% |
| 2025-06-04 | 5.60 | 5.78 | -0.10 | -1.70% | 5.60 | 6.02 | 191766 | 11155.31 | 3.84% |
| 2025-06-03 | 6.01 | 5.88 | -0.31 | -5.01% | 5.88 | 6.05 | 167706 | 9894.34 | 3.36% |
| 2025-05-30 | 5.90 | 6.19 | 0.23 | 3.86% | 5.74 | 6.26 | 259789 | 15961.66 | 5.20% |
| 2025-05-29 | 6.06 | 5.96 | -0.27 | -4.33% | 5.92 | 6.20 | 259256 | 15570.31 | 5.19% |
| 2025-05-28 | 6.29 | 6.23 | 0.24 | 4.01% | 5.80 | 6.29 | 425761 | 26073.30 | 8.52% |
| 2025-05-27 | 5.89 | 5.99 | 0.29 | 5.09% | 5.80 | 5.99 | 47424 | 2813.28 | 0.95% |
| 2025-05-26 | 5.40 | 5.70 | 0.27 | 4.97% | 5.33 | 5.70 | 235062 | 13136.48 | 4.70% |
| 2025-05-23 | 5.20 | 5.43 | 0.26 | 5.03% | 5.19 | 5.43 | 204810 | 10992.25 | 4.10% |
| 2025-05-22 | 5.32 | 5.17 | -0.12 | -2.27% | 5.13 | 5.35 | 136726 | 7123.86 | 2.74% |
| 2025-05-21 | 5.14 | 5.29 | 0.11 | 2.12% | 5.14 | 5.42 | 134458 | 7102.64 | 2.69% |
| 2025-05-20 | 5.36 | 5.18 | -0.02 | -0.38% | 5.17 | 5.45 | 229782 | 12178.75 | 4.60% |
| 2025-05-19 | 5.00 | 5.20 | 0.25 | 5.05% | 4.95 | 5.20 | 72034 | 3696.62 | 1.44% |
| 2025-05-16 | 4.86 | 4.95 | 0.05 | 1.02% | 4.67 | 5.04 | 140827 | 6792.62 | 2.82% |
| 2025-05-15 | 5.03 | 4.90 | -0.10 | -2.00% | 4.87 | 5.15 | 188740 | 9459.72 | 3.78% |
| 2025-05-14 | 4.99 | 5.00 | -0.25 | -4.76% | 4.99 | 5.15 | 242326 | 12144.78 | 4.85% |
| 2025-05-13 | 5.60 | 5.25 | -0.28 | -5.06% | 5.25 | 5.80 | 326406 | 17914.18 | 6.53% |
| 2025-05-12 | 5.53 | 5.53 | 0.26 | 4.93% | 5.36 | 5.53 | 214784 | 11826.37 | 4.30% |
| 2025-05-09 | 5.22 | 5.27 | 0.25 | 4.98% | 5.14 | 5.27 | 49141 | 2568.17 | 0.98% |
| 2025-05-08 | 4.77 | 5.02 | 0.24 | 5.02% | 4.73 | 5.02 | 119055 | 5816.24 | 2.38% |
| 2025-05-07 | 4.83 | 4.78 | 0.16 | 3.46% | 4.64 | 4.85 | 281085 | 13514.32 | 5.62% |
| 2025-05-06 | 4.62 | 4.62 | 0.22 | 5.00% | 4.61 | 4.62 | 48844 | 2256.24 | 0.98% |
| 2025-04-29 | 4.27 | 4.40 | 0.13 | 3.04% | 4.15 | 4.47 | 142316 | 6156.35 | 2.85% |
| 2025-04-28 | 4.51 | 4.27 | -0.22 | -4.90% | 4.27 | 4.52 | 127439 | 5523.27 | 2.55% |
| 2025-04-25 | 4.56 | 4.49 | -0.18 | -3.85% | 4.44 | 4.61 | 152009 | 6853.15 | 3.04% |
| 2025-04-24 | 4.75 | 4.67 | -0.08 | -1.68% | 4.63 | 4.92 | 135797 | 6460.80 | 2.72% |
| 2025-04-23 | 4.60 | 4.75 | 0.05 | 1.06% | 4.59 | 4.86 | 108788 | 5153.82 | 2.18% |
| 2025-04-22 | 4.69 | 4.70 | 0.03 | 0.64% | 4.63 | 4.88 | 192863 | 9150.98 | 3.86% |
| 2025-04-21 | 4.45 | 4.67 | 0.22 | 4.94% | 4.45 | 4.67 | 98378 | 4521.15 | 1.97% |
| 2025-04-18 | 4.56 | 4.45 | -0.23 | -4.91% | 4.45 | 4.59 | 199702 | 8959.83 | 4.00% |
| 2025-04-17 | 4.72 | 4.68 | -0.11 | -2.30% | 4.61 | 4.84 | 143097 | 6762.21 | 2.86% |
| 2025-04-16 | 4.71 | 4.79 | 0.05 | 1.05% | 4.67 | 4.84 | 158651 | 7541.24 | 3.17% |
| 2025-04-15 | 4.90 | 4.74 | -0.18 | -3.66% | 4.68 | 4.93 | 205576 | 9864.70 | 4.11% |
| 2025-04-14 | 4.88 | 4.92 | 0.16 | 3.36% | 4.72 | 5.00 | 322757 | 15825.20 | 6.46% |
| 2025-04-11 | 4.55 | 4.76 | 0.23 | 5.08% | 4.53 | 4.76 | 151294 | 7042.61 | 3.03% |
| 2025-04-10 | 4.41 | 4.53 | 0.22 | 5.10% | 4.31 | 4.53 | 185843 | 8287.59 | 3.72% |
| 2025-04-09 | 4.40 | 4.31 | -0.18 | -4.01% | 4.27 | 4.47 | 311340 | 13423.33 | 6.23% |
| 2025-04-08 | 4.49 | 4.49 | -0.24 | -5.07% | 4.49 | 4.49 | 6965 | 312.73 | 0.14% |
| 2025-04-07 | 4.73 | 4.73 | -0.25 | -5.02% | 4.73 | 4.73 | 8494 | 401.77 | 0.17% |
*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。
