| 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 | 28.72 | 29.16 | 0.77 | 2.71% | 28.41 | 30.00 | 240622 | 70384.37 | 3.41% |
| 2025-10-24 | 27.85 | 28.39 | 0.54 | 1.94% | 27.70 | 28.60 | 174637 | 49402.76 | 2.47% |
| 2025-10-23 | 27.32 | 27.85 | 0.42 | 1.53% | 26.50 | 27.94 | 143951 | 39152.10 | 2.04% |
| 2025-10-22 | 26.78 | 27.43 | 0.84 | 3.16% | 26.41 | 27.98 | 203479 | 56021.30 | 2.88% |
| 2025-10-21 | 26.25 | 26.59 | 0.69 | 2.66% | 25.70 | 26.89 | 133004 | 34976.31 | 1.88% |
| 2025-10-20 | 25.98 | 25.90 | 0.49 | 1.93% | 25.56 | 26.64 | 92692 | 24203.92 | 1.31% |
| 2025-10-17 | 26.30 | 25.41 | -0.95 | -3.60% | 25.28 | 26.58 | 113922 | 29343.92 | 1.61% |
| 2025-10-16 | 27.37 | 26.36 | -0.89 | -3.27% | 26.22 | 27.37 | 103453 | 27592.26 | 1.46% |
| 2025-10-15 | 26.95 | 27.25 | 0.72 | 2.71% | 25.85 | 27.47 | 152824 | 40622.25 | 2.16% |
| 2025-10-14 | 28.11 | 26.53 | -1.43 | -5.11% | 26.42 | 28.40 | 216513 | 59217.29 | 3.07% |
| 2025-10-13 | 26.80 | 27.96 | 0.45 | 1.64% | 26.80 | 28.66 | 286551 | 79799.44 | 4.06% |
| 2025-10-10 | 26.33 | 27.51 | 1.06 | 4.01% | 25.50 | 28.18 | 342736 | 92612.45 | 4.85% |
| 2025-10-09 | 25.00 | 26.45 | 2.04 | 8.36% | 24.60 | 26.85 | 331791 | 86102.98 | 4.70% |
| 2025-09-30 | 25.31 | 24.41 | -0.28 | -1.13% | 24.20 | 25.50 | 120037 | 29307.97 | 1.70% |
| 2025-09-29 | 24.88 | 24.69 | -0.20 | -0.80% | 24.40 | 24.97 | 103858 | 25641.27 | 1.47% |
| 2025-09-26 | 25.47 | 24.89 | -0.65 | -2.55% | 24.71 | 25.75 | 137198 | 34445.30 | 1.94% |
| 2025-09-25 | 26.55 | 25.54 | -0.85 | -3.22% | 25.42 | 26.55 | 173177 | 44644.57 | 2.45% |
| 2025-09-24 | 25.31 | 26.39 | 1.28 | 5.10% | 25.13 | 26.59 | 207101 | 53932.06 | 2.93% |
| 2025-09-23 | 25.59 | 25.11 | -0.53 | -2.07% | 24.50 | 26.02 | 149144 | 37293.00 | 2.11% |
| 2025-09-22 | 27.00 | 25.64 | -1.29 | -4.79% | 25.56 | 27.04 | 243350 | 63099.66 | 3.45% |
| 2025-09-19 | 25.60 | 26.93 | 1.50 | 5.90% | 25.22 | 27.80 | 344497 | 91778.80 | 4.88% |
| 2025-09-18 | 24.96 | 25.43 | 0.55 | 2.21% | 24.56 | 26.38 | 251302 | 64422.13 | 3.56% |
| 2025-09-17 | 25.10 | 24.88 | 0.04 | 0.16% | 24.79 | 25.49 | 133504 | 33463.62 | 1.89% |
| 2025-09-16 | 25.50 | 24.84 | -0.70 | -2.74% | 24.40 | 25.57 | 172345 | 42803.79 | 2.44% |
| 2025-09-15 | 26.04 | 25.54 | 0.00 | 0.00% | 25.49 | 26.50 | 216399 | 56303.85 | 3.06% |
| 2025-09-12 | 25.00 | 25.54 | 0.34 | 1.35% | 24.78 | 26.10 | 161658 | 40961.66 | 2.29% |
| 2025-09-11 | 24.65 | 25.20 | 0.63 | 2.56% | 24.18 | 25.44 | 150121 | 37262.19 | 2.13% |
| 2025-09-10 | 24.94 | 24.57 | -0.41 | -1.64% | 24.50 | 25.16 | 103616 | 25640.20 | 1.47% |
| 2025-09-09 | 25.70 | 24.98 | -0.65 | -2.54% | 24.82 | 25.82 | 112590 | 28384.65 | 1.59% |
| 2025-09-08 | 24.64 | 25.63 | 1.04 | 4.23% | 24.64 | 26.40 | 218820 | 56092.11 | 3.10% |
| 2025-09-05 | 24.25 | 24.59 | 0.69 | 2.89% | 23.85 | 24.70 | 121877 | 29671.15 | 1.73% |
| 2025-09-04 | 25.05 | 23.90 | -1.03 | -4.13% | 23.51 | 25.55 | 191332 | 46686.47 | 2.71% |
| 2025-09-03 | 25.51 | 24.93 | -0.35 | -1.38% | 24.79 | 25.98 | 181602 | 45971.20 | 2.57% |
| 2025-09-02 | 26.64 | 25.28 | -1.25 | -4.71% | 24.88 | 26.84 | 304534 | 78447.21 | 4.31% |
| 2025-09-01 | 26.68 | 26.53 | 0.18 | 0.68% | 26.25 | 27.89 | 296702 | 79616.30 | 4.20% |
| 2025-08-29 | 25.41 | 26.35 | 0.90 | 3.54% | 24.60 | 26.42 | 361438 | 92587.10 | 5.12% |
| 2025-08-28 | 24.11 | 25.45 | 1.75 | 7.38% | 23.86 | 25.68 | 347033 | 86198.52 | 4.91% |
| 2025-08-27 | 23.18 | 23.70 | 0.54 | 2.33% | 23.18 | 25.25 | 459581 | 111493.41 | 6.51% |
| 2025-08-26 | 21.20 | 23.16 | 2.11 | 10.02% | 20.79 | 23.16 | 321009 | 71756.78 | 4.55% |
| 2025-08-25 | 21.61 | 21.05 | -0.56 | -2.59% | 20.19 | 21.61 | 224155 | 46819.77 | 3.17% |
| 2025-08-22 | 21.98 | 21.61 | -0.48 | -2.17% | 21.16 | 21.98 | 226090 | 48621.64 | 3.20% |
| 2025-08-21 | 22.40 | 22.09 | -0.29 | -1.30% | 21.99 | 22.57 | 125285 | 27826.85 | 1.77% |
| 2025-08-20 | 21.84 | 22.38 | 0.56 | 2.57% | 21.67 | 22.59 | 163470 | 36346.14 | 2.31% |
| 2025-08-19 | 22.28 | 21.82 | -0.39 | -1.76% | 21.72 | 22.35 | 133647 | 29312.28 | 1.89% |
| 2025-08-18 | 21.99 | 22.21 | 0.22 | 1.00% | 21.62 | 22.58 | 190922 | 42179.79 | 2.70% |
| 2025-08-15 | 22.28 | 21.99 | -0.33 | -1.48% | 21.70 | 22.45 | 194690 | 42991.65 | 2.76% |
| 2025-08-14 | 22.00 | 22.32 | 0.32 | 1.45% | 21.80 | 22.68 | 201163 | 44695.35 | 2.85% |
| 2025-08-13 | 21.06 | 22.00 | 1.05 | 5.01% | 21.05 | 22.60 | 262928 | 58165.36 | 3.72% |
| 2025-08-12 | 21.25 | 20.95 | -0.36 | -1.69% | 20.93 | 21.29 | 103999 | 21948.19 | 1.47% |
| 2025-08-11 | 20.26 | 21.31 | 1.06 | 5.23% | 20.26 | 21.50 | 232832 | 49195.78 | 3.30% |
| 2025-08-08 | 20.60 | 20.25 | -0.17 | -0.83% | 20.16 | 20.60 | 82127 | 16652.04 | 1.16% |
| 2025-08-07 | 20.53 | 20.42 | -0.27 | -1.30% | 20.37 | 20.79 | 80850 | 16577.51 | 1.14% |
| 2025-08-06 | 20.90 | 20.69 | -0.21 | -1.00% | 20.58 | 20.98 | 90963 | 18830.39 | 1.29% |
| 2025-08-05 | 21.31 | 20.90 | -0.19 | -0.90% | 20.80 | 21.34 | 87941 | 18408.74 | 1.25% |
| 2025-08-04 | 20.00 | 21.09 | 1.05 | 5.24% | 19.93 | 21.34 | 217937 | 45682.05 | 3.09% |
| 2025-08-01 | 19.60 | 20.04 | 0.41 | 2.09% | 19.46 | 20.06 | 97323 | 19285.44 | 1.38% |
| 2025-07-31 | 20.00 | 19.63 | -0.32 | -1.60% | 19.58 | 20.10 | 96147 | 18983.37 | 1.36% |
| 2025-07-30 | 20.23 | 19.95 | -0.33 | -1.63% | 19.81 | 20.28 | 108878 | 21751.44 | 1.54% |
| 2025-07-29 | 19.49 | 20.28 | 0.80 | 4.11% | 19.10 | 20.57 | 239630 | 47618.09 | 3.39% |
| 2025-07-28 | 19.93 | 19.48 | -0.31 | -1.57% | 19.45 | 19.93 | 92508 | 18085.64 | 1.31% |
| 2025-07-25 | 19.64 | 19.79 | 0.14 | 0.71% | 19.44 | 20.16 | 129913 | 25650.23 | 1.84% |
| 2025-07-24 | 19.66 | 19.65 | -0.10 | -0.51% | 19.45 | 19.88 | 106355 | 20903.02 | 1.51% |
| 2025-07-23 | 20.01 | 19.75 | -0.25 | -1.25% | 19.71 | 20.01 | 88320 | 17474.40 | 1.25% |
| 2025-07-22 | 20.12 | 20.00 | -0.08 | -0.40% | 19.85 | 20.12 | 72191 | 14427.85 | 1.02% |
| 2025-07-21 | 20.21 | 20.08 | -0.13 | -0.64% | 20.00 | 20.28 | 70605 | 14185.60 | 1.00% |
| 2025-07-18 | 20.26 | 20.21 | -0.03 | -0.15% | 20.06 | 20.31 | 69229 | 13971.00 | 0.98% |
| 2025-07-17 | 20.59 | 20.24 | -0.16 | -0.78% | 20.16 | 20.60 | 87235 | 17684.25 | 1.24% |
| 2025-07-16 | 20.10 | 20.40 | 0.55 | 2.77% | 19.86 | 20.43 | 85929 | 17374.12 | 1.22% |
| 2025-07-15 | 20.41 | 19.85 | -0.47 | -2.31% | 19.80 | 20.68 | 106412 | 21272.75 | 1.51% |
| 2025-07-14 | 20.34 | 20.32 | -0.03 | -0.15% | 20.15 | 20.50 | 52272 | 10627.03 | 0.74% |
| 2025-07-11 | 20.38 | 20.35 | 0.14 | 0.69% | 20.10 | 20.38 | 60941 | 12347.48 | 0.86% |
| 2025-07-10 | 20.67 | 20.21 | -0.47 | -2.27% | 20.09 | 20.70 | 99028 | 20081.83 | 1.40% |
| 2025-07-09 | 20.59 | 20.68 | 0.11 | 0.53% | 20.49 | 20.81 | 68239 | 14067.24 | 0.97% |
| 2025-07-08 | 20.91 | 20.57 | -0.35 | -1.67% | 20.46 | 21.13 | 119753 | 24755.18 | 1.70% |
| 2025-07-07 | 21.07 | 20.92 | -0.07 | -0.33% | 20.69 | 21.50 | 99864 | 20930.96 | 1.41% |
| 2025-07-04 | 21.10 | 20.99 | -0.11 | -0.52% | 20.91 | 21.30 | 84920 | 17913.41 | 1.20% |
| 2025-07-03 | 21.82 | 21.10 | -0.56 | -2.59% | 21.06 | 21.88 | 127305 | 27158.15 | 1.80% |
| 2025-07-02 | 22.53 | 21.66 | -1.11 | -4.87% | 21.63 | 22.69 | 148902 | 32850.77 | 2.11% |
| 2025-07-01 | 22.50 | 22.77 | 0.30 | 1.34% | 22.09 | 22.95 | 123545 | 27851.81 | 1.75% |
| 2025-06-30 | 22.43 | 22.47 | 0.33 | 1.49% | 22.17 | 22.99 | 145329 | 32823.54 | 2.06% |
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。
