| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-03 | 4.91 | 4.98 | -0.02 | -0.40% | 4.90 | 5.15 | 163294 | 8196.91 | 3.27% |
| 2025-04-02 | 5.12 | 5.00 | -0.26 | -4.94% | 5.00 | 5.16 | 224565 | 11302.73 | 4.49% |
| 2025-04-01 | 5.60 | 5.26 | -0.18 | -3.31% | 5.22 | 5.70 | 230932 | 12445.41 | 4.62% |
| 2025-03-31 | 5.56 | 5.44 | -0.29 | -5.06% | 5.44 | 5.57 | 209272 | 11428.78 | 4.19% |
| 2025-03-28 | 5.43 | 5.73 | 0.27 | 4.95% | 5.26 | 5.73 | 398458 | 21984.34 | 7.97% |
| 2025-03-27 | 5.46 | 5.46 | -0.29 | -5.04% | 5.46 | 5.46 | 20896 | 1140.92 | 0.42% |
| 2025-03-26 | 6.12 | 5.75 | -0.08 | -1.37% | 5.66 | 6.12 | 366178 | 21835.48 | 7.33% |
| 2025-03-25 | 5.73 | 5.83 | -0.20 | -3.32% | 5.73 | 6.21 | 370501 | 21515.97 | 7.41% |
| 2025-03-24 | 6.03 | 6.03 | -0.32 | -5.04% | 6.03 | 6.03 | 9106 | 549.09 | 0.18% |
| 2025-03-21 | 6.35 | 6.35 | -0.33 | -4.94% | 6.35 | 6.35 | 28001 | 1778.06 | 0.56% |
| 2025-03-20 | 6.96 | 6.68 | -0.35 | -4.98% | 6.68 | 6.96 | 270656 | 18218.21 | 5.41% |
| 2025-03-19 | 6.95 | 7.03 | -0.29 | -3.96% | 6.95 | 7.03 | 154643 | 10787.30 | 3.09% |
| 2025-03-18 | 7.32 | 7.32 | -0.38 | -4.94% | 7.32 | 7.32 | 8139 | 595.77 | 0.16% |
| 2025-03-17 | 7.70 | 7.70 | -0.40 | -4.94% | 7.70 | 7.70 | 29942 | 2305.53 | 0.60% |
| 2025-03-14 | 8.26 | 8.10 | -0.15 | -1.82% | 7.98 | 8.30 | 90472 | 7312.13 | 1.81% |
| 2025-03-13 | 8.16 | 8.25 | 0.07 | 0.86% | 8.09 | 8.38 | 88241 | 7280.52 | 1.77% |
| 2025-03-12 | 8.59 | 8.18 | -0.43 | -4.99% | 8.18 | 8.59 | 145802 | 12109.93 | 2.92% |
| 2025-03-11 | 8.78 | 8.61 | 0.07 | 0.82% | 8.47 | 8.90 | 165359 | 14343.88 | 3.31% |
| 2025-03-10 | 8.14 | 8.54 | 0.41 | 5.04% | 8.14 | 8.54 | 95697 | 8063.23 | 1.91% |
| 2025-03-07 | 7.90 | 8.13 | 0.09 | 1.12% | 7.78 | 8.24 | 146017 | 11703.12 | 2.92% |
| 2025-03-06 | 7.86 | 8.04 | 0.18 | 2.29% | 7.86 | 8.25 | 184379 | 14964.02 | 3.69% |
| 2025-03-05 | 7.90 | 7.86 | -0.14 | -1.75% | 7.74 | 8.13 | 119962 | 9485.82 | 2.40% |
| 2025-03-04 | 7.98 | 8.00 | -0.24 | -2.91% | 7.84 | 8.35 | 123312 | 9927.45 | 2.47% |
| 2025-03-03 | 8.72 | 8.24 | -0.43 | -4.96% | 8.24 | 8.88 | 141485 | 11923.80 | 2.83% |
| 2025-02-28 | 8.60 | 8.67 | 0.41 | 4.96% | 8.49 | 8.67 | 38560 | 3324.61 | 0.77% |
| 2025-02-27 | 7.90 | 8.26 | 0.39 | 4.96% | 7.87 | 8.26 | 96924 | 7788.84 | 1.94% |
| 2025-02-26 | 8.16 | 7.87 | -0.31 | -3.79% | 7.78 | 8.36 | 160065 | 12842.28 | 3.20% |
| 2025-02-25 | 8.40 | 8.18 | -0.28 | -3.31% | 8.08 | 8.60 | 139205 | 11516.74 | 2.79% |
| 2025-02-24 | 8.60 | 8.46 | -0.44 | -4.94% | 8.46 | 8.78 | 110886 | 9451.18 | 2.22% |
| 2025-02-21 | 9.20 | 8.90 | -0.30 | -3.26% | 8.85 | 9.21 | 96749 | 8709.58 | 1.94% |
| 2025-02-20 | 9.25 | 9.20 | -0.04 | -0.43% | 9.10 | 9.34 | 72386 | 6679.94 | 1.45% |
| 2025-02-19 | 9.01 | 9.24 | 0.24 | 2.67% | 8.85 | 9.37 | 88693 | 8129.13 | 1.77% |
| 2025-02-18 | 9.03 | 9.00 | -0.13 | -1.42% | 8.90 | 9.33 | 82595 | 7498.83 | 1.65% |
| 2025-02-17 | 9.33 | 9.13 | -0.48 | -4.99% | 9.13 | 9.47 | 105997 | 9717.73 | 2.12% |
| 2025-02-14 | 9.40 | 9.61 | 0.08 | 0.84% | 9.23 | 9.95 | 129336 | 12308.37 | 2.59% |
| 2025-02-13 | 10.00 | 9.53 | -0.50 | -4.99% | 9.53 | 10.19 | 122409 | 11964.00 | 2.45% |
| 2025-02-12 | 10.18 | 10.03 | -0.16 | -1.57% | 9.99 | 10.39 | 102349 | 10403.59 | 2.05% |
| 2025-02-11 | 10.24 | 10.19 | 0.03 | 0.30% | 10.19 | 10.67 | 135471 | 14163.80 | 2.71% |
| 2025-02-10 | 9.70 | 10.16 | 0.48 | 4.96% | 9.57 | 10.16 | 123464 | 12195.52 | 2.47% |
| 2025-02-07 | 9.22 | 9.68 | 0.46 | 4.99% | 9.19 | 9.68 | 152279 | 14388.77 | 3.05% |
| 2025-02-06 | 9.21 | 9.22 | -0.46 | -4.75% | 9.20 | 9.68 | 149467 | 13877.09 | 2.99% |
| 2025-02-05 | 9.68 | 9.68 | -0.51 | -5.00% | 9.68 | 9.90 | 34952 | 3387.58 | 0.70% |
| 2025-01-27 | 10.04 | 10.19 | -0.37 | -3.50% | 10.03 | 10.74 | 115875 | 11802.24 | 2.32% |
| 2025-01-24 | 11.08 | 10.56 | -0.53 | -4.78% | 10.54 | 11.10 | 89211 | 9578.21 | 1.78% |
| 2025-01-23 | 11.67 | 11.09 | -0.58 | -4.97% | 11.09 | 11.72 | 75142 | 8461.73 | 1.50% |
*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。
