| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 30.32 | 30.49 | 0.16 | 0.53% | 29.65 | 30.65 | 111790 | 33726.63 | 2.22% |
| 2025-03-31 | 33.38 | 30.33 | -3.37 | -10.00% | 30.33 | 33.40 | 200632 | 62415.93 | 3.98% |
| 2025-03-28 | 34.30 | 33.70 | -0.60 | -1.75% | 33.70 | 34.78 | 63599 | 21646.06 | 1.26% |
| 2025-03-27 | 32.94 | 34.30 | 1.36 | 4.13% | 32.80 | 34.62 | 111914 | 38095.93 | 2.22% |
| 2025-03-26 | 32.38 | 32.94 | -0.06 | -0.18% | 31.31 | 33.30 | 90852 | 29565.66 | 1.80% |
| 2025-03-25 | 33.78 | 33.00 | -0.90 | -2.65% | 33.00 | 34.12 | 66653 | 22344.00 | 1.32% |
| 2025-03-24 | 33.01 | 33.90 | 0.89 | 2.70% | 32.81 | 34.45 | 101207 | 34102.01 | 2.01% |
| 2025-03-21 | 34.30 | 33.01 | -1.17 | -3.42% | 32.70 | 34.30 | 95671 | 31753.14 | 1.90% |
| 2025-03-20 | 33.91 | 34.18 | -0.07 | -0.20% | 33.63 | 34.57 | 76012 | 25933.18 | 1.51% |
| 2025-03-19 | 33.43 | 34.25 | 1.32 | 4.01% | 33.15 | 35.05 | 140327 | 48029.80 | 2.78% |
| 2025-03-18 | 32.10 | 32.93 | 1.21 | 3.81% | 31.52 | 33.08 | 106037 | 34587.26 | 2.10% |
| 2025-03-17 | 30.90 | 31.72 | 0.78 | 2.52% | 30.81 | 32.34 | 97816 | 30923.60 | 1.94% |
| 2025-03-14 | 30.02 | 30.94 | 0.72 | 2.38% | 29.88 | 31.20 | 89477 | 27599.31 | 1.77% |
| 2025-03-13 | 31.71 | 30.22 | -1.27 | -4.03% | 28.94 | 31.77 | 156178 | 46815.96 | 3.10% |
| 2025-03-12 | 32.47 | 31.49 | -0.58 | -1.81% | 31.40 | 32.77 | 118866 | 38051.12 | 2.36% |
| 2025-03-11 | 31.11 | 32.07 | -0.33 | -1.02% | 30.70 | 32.15 | 183255 | 57615.66 | 3.63% |
| 2025-03-10 | 35.60 | 32.40 | -3.60 | -10.00% | 32.40 | 35.70 | 232444 | 77986.34 | 4.61% |
| 2025-03-07 | 35.44 | 36.00 | 0.50 | 1.41% | 35.20 | 36.88 | 193204 | 69442.19 | 3.83% |
| 2025-03-06 | 34.45 | 35.50 | 2.32 | 6.99% | 33.88 | 36.50 | 269097 | 96058.85 | 5.33% |
| 2025-03-05 | 33.03 | 33.18 | 0.17 | 0.51% | 32.55 | 33.49 | 95845 | 31497.61 | 1.90% |
| 2025-03-04 | 32.28 | 33.01 | 0.41 | 1.26% | 32.00 | 33.01 | 114020 | 37262.96 | 2.26% |
| 2025-03-03 | 30.88 | 32.60 | 1.69 | 5.47% | 30.72 | 33.49 | 153215 | 49444.69 | 3.04% |
| 2025-02-28 | 31.06 | 30.91 | -0.59 | -1.87% | 30.89 | 33.65 | 162777 | 52363.89 | 3.23% |
| 2025-02-27 | 30.60 | 31.50 | 1.04 | 3.41% | 30.40 | 31.55 | 121872 | 37710.87 | 2.42% |
| 2025-02-26 | 30.62 | 30.46 | -0.74 | -2.37% | 30.13 | 31.42 | 146712 | 45063.12 | 2.91% |
| 2025-02-25 | 31.00 | 31.20 | 1.39 | 4.66% | 29.82 | 32.47 | 238629 | 74078.84 | 4.73% |
| 2025-02-24 | 30.17 | 29.81 | -0.36 | -1.19% | 29.26 | 30.37 | 162590 | 48546.57 | 3.22% |
| 2025-02-21 | 27.20 | 30.17 | 2.74 | 9.99% | 26.68 | 30.17 | 242850 | 70343.07 | 4.81% |
| 2025-02-20 | 28.10 | 27.43 | -0.47 | -1.68% | 27.40 | 28.97 | 113692 | 31742.24 | 2.25% |
| 2025-02-19 | 26.70 | 27.90 | 0.92 | 3.41% | 26.70 | 27.98 | 120965 | 33217.74 | 2.40% |
| 2025-02-18 | 27.90 | 26.98 | -0.55 | -2.00% | 26.89 | 28.23 | 184152 | 50641.10 | 3.65% |
| 2025-02-17 | 25.37 | 27.53 | 2.50 | 9.99% | 25.01 | 27.53 | 226922 | 60818.23 | 4.50% |
| 2025-02-14 | 25.14 | 25.03 | -0.12 | -0.48% | 24.70 | 25.20 | 69093 | 17224.65 | 1.37% |
| 2025-02-13 | 25.98 | 25.15 | -1.04 | -3.97% | 24.95 | 26.35 | 124842 | 31969.75 | 2.47% |
| 2025-02-12 | 25.39 | 26.19 | 0.79 | 3.11% | 25.16 | 26.32 | 123441 | 32066.91 | 2.45% |
| 2025-02-11 | 24.47 | 25.40 | 1.13 | 4.66% | 24.03 | 26.22 | 180483 | 45837.85 | 3.58% |
| 2025-02-10 | 24.81 | 24.27 | -0.40 | -1.62% | 24.17 | 24.81 | 76628 | 18659.05 | 1.52% |
| 2025-02-07 | 24.90 | 24.67 | -0.23 | -0.92% | 24.25 | 25.23 | 124791 | 30839.23 | 2.47% |
| 2025-02-06 | 24.08 | 24.90 | 0.57 | 2.34% | 23.90 | 25.05 | 97774 | 24117.29 | 1.94% |
| 2025-02-05 | 24.06 | 24.33 | 0.48 | 2.01% | 23.09 | 24.50 | 100276 | 23941.13 | 1.99% |
| 2025-01-27 | 24.41 | 23.85 | -0.15 | -0.63% | 23.74 | 24.55 | 80510 | 19398.38 | 1.60% |
| 2025-01-24 | 25.17 | 24.00 | -1.58 | -6.18% | 23.25 | 25.30 | 188281 | 45301.76 | 3.73% |
| 2025-01-23 | 25.93 | 25.58 | -0.12 | -0.47% | 25.30 | 26.38 | 126438 | 32740.78 | 2.51% |
| 2025-01-22 | 24.65 | 25.70 | 0.85 | 3.42% | 24.65 | 26.34 | 163800 | 42193.25 | 3.25% |
| 2025-01-21 | 24.70 | 24.85 | 0.39 | 1.59% | 24.10 | 25.16 | 104361 | 25702.05 | 2.07% |
| 2025-01-20 | 24.63 | 24.46 | 0.08 | 0.33% | 24.20 | 25.55 | 161375 | 40004.52 | 3.20% |
| 2025-01-17 | 23.83 | 24.38 | 0.56 | 2.35% | 23.22 | 24.79 | 179947 | 43295.48 | 3.57% |
| 2025-01-16 | 22.28 | 23.82 | 1.81 | 8.22% | 22.21 | 24.21 | 215103 | 50091.90 | 4.26% |
| 2025-01-15 | 22.28 | 22.01 | -0.27 | -1.21% | 21.80 | 22.40 | 48697 | 10734.98 | 0.97% |
| 2025-01-14 | 21.14 | 22.28 | 1.22 | 5.79% | 20.90 | 22.28 | 106488 | 23258.32 | 2.11% |
| 2025-01-13 | 21.00 | 21.06 | -0.26 | -1.22% | 20.69 | 21.90 | 84133 | 17787.11 | 1.67% |
| 2025-01-10 | 21.10 | 21.32 | 0.34 | 1.62% | 20.98 | 22.78 | 122128 | 26843.60 | 2.42% |
| 2025-01-09 | 21.01 | 20.98 | -0.12 | -0.57% | 20.89 | 21.67 | 55141 | 11678.35 | 1.09% |
| 2025-01-08 | 21.48 | 21.10 | -0.40 | -1.86% | 20.24 | 21.50 | 80867 | 16864.43 | 1.60% |
| 2025-01-07 | 21.09 | 21.50 | 0.50 | 2.38% | 20.79 | 21.60 | 47200 | 10043.46 | 0.94% |
| 2025-01-06 | 20.84 | 21.00 | 0.21 | 1.01% | 20.35 | 21.50 | 74335 | 15652.32 | 1.47% |
| 2025-01-03 | 22.34 | 20.79 | -1.44 | -6.48% | 20.60 | 22.41 | 99267 | 21284.54 | 1.97% |
| 2025-01-02 | 22.18 | 22.23 | -0.02 | -0.09% | 22.10 | 23.13 | 94033 | 21207.97 | 1.87% |
| 2024-12-31 | 22.76 | 22.25 | -0.62 | -2.71% | 22.25 | 22.84 | 65989 | 14858.84 | 1.31% |
| 2024-12-30 | 23.35 | 22.87 | -0.21 | -0.91% | 22.78 | 23.57 | 86906 | 20115.89 | 1.72% |
| 2024-12-27 | 22.50 | 23.08 | 0.86 | 3.87% | 22.16 | 23.80 | 147685 | 34045.02 | 2.93% |
| 2024-12-26 | 21.65 | 22.22 | 0.52 | 2.40% | 21.55 | 22.60 | 89236 | 19595.94 | 1.77% |
| 2024-12-25 | 22.00 | 21.70 | -0.15 | -0.69% | 21.12 | 22.17 | 63139 | 13635.35 | 1.25% |
| 2024-12-24 | 22.04 | 21.85 | -0.08 | -0.36% | 21.30 | 22.36 | 79317 | 17214.82 | 1.57% |
| 2024-12-23 | 23.22 | 21.93 | -1.29 | -5.56% | 21.90 | 23.40 | 118670 | 26812.24 | 2.35% |
| 2024-12-20 | 21.80 | 23.22 | 1.37 | 6.27% | 21.50 | 23.90 | 155443 | 35702.56 | 3.08% |
| 2024-12-19 | 21.78 | 21.85 | 0.07 | 0.32% | 20.91 | 22.02 | 134582 | 29109.89 | 2.67% |
| 2024-12-18 | 21.00 | 21.78 | 1.98 | 10.00% | 19.69 | 21.78 | 140566 | 29555.67 | 2.79% |
| 2024-12-17 | 20.80 | 19.80 | -0.87 | -4.21% | 19.70 | 20.89 | 73594 | 14783.42 | 1.46% |
| 2024-12-16 | 21.05 | 20.67 | -0.68 | -3.19% | 20.44 | 21.27 | 69509 | 14440.39 | 1.38% |
| 2024-12-13 | 22.30 | 21.35 | -0.83 | -3.74% | 21.22 | 22.30 | 95063 | 20526.15 | 1.89% |
| 2024-12-12 | 22.30 | 22.18 | -0.12 | -0.54% | 22.01 | 22.98 | 100904 | 22691.46 | 2.00% |
| 2024-12-11 | 21.48 | 22.30 | 0.86 | 4.01% | 21.30 | 22.35 | 99310 | 21727.54 | 1.97% |
| 2024-12-10 | 22.20 | 21.44 | -0.14 | -0.65% | 21.31 | 22.49 | 99929 | 21824.89 | 1.98% |
| 2024-12-09 | 22.28 | 21.58 | -0.49 | -2.22% | 21.41 | 22.36 | 64938 | 14133.91 | 1.29% |
| 2024-12-06 | 22.15 | 22.07 | -0.03 | -0.14% | 21.00 | 22.64 | 107687 | 23582.67 | 2.14% |
| 2024-12-05 | 21.71 | 22.10 | 0.48 | 2.22% | 21.19 | 22.30 | 82456 | 18065.52 | 1.64% |
| 2024-12-04 | 22.78 | 21.62 | -0.86 | -3.83% | 21.51 | 23.00 | 102932 | 22700.35 | 2.04% |
| 2024-12-03 | 22.40 | 22.48 | 0.54 | 2.46% | 22.15 | 23.40 | 200029 | 45505.25 | 3.97% |
| 2024-12-02 | 21.20 | 21.94 | 1.04 | 4.98% | 20.99 | 22.10 | 141556 | 30764.36 | 2.81% |
百傲化学(603360)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。
