| 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 | 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% |
| 2025-06-27 | 22.05 | 22.14 | 0.07 | 0.32% | 21.45 | 22.58 | 129599 | 28662.47 | 1.84% |
| 2025-06-26 | 21.67 | 22.07 | 0.36 | 1.66% | 21.53 | 22.28 | 136602 | 30025.62 | 1.93% |
| 2025-06-25 | 21.79 | 21.71 | 0.23 | 1.07% | 21.49 | 22.30 | 188236 | 41166.82 | 2.67% |
| 2025-06-24 | 20.09 | 21.48 | 1.47 | 7.35% | 19.90 | 21.80 | 214801 | 45118.56 | 3.04% |
| 2025-06-23 | 19.73 | 20.01 | 0.28 | 1.42% | 19.63 | 20.24 | 61666 | 12349.32 | 0.87% |
| 2025-06-20 | 19.83 | 19.73 | -0.10 | -0.50% | 19.71 | 20.07 | 41338 | 8204.71 | 0.59% |
| 2025-06-19 | 20.05 | 19.83 | -0.09 | -0.45% | 19.68 | 20.09 | 48698 | 9673.04 | 0.69% |
| 2025-06-18 | 20.15 | 19.92 | -0.21 | -1.04% | 19.66 | 20.15 | 69009 | 13658.52 | 0.98% |
| 2025-06-17 | 20.59 | 20.13 | -0.20 | -0.98% | 19.85 | 20.74 | 81026 | 16306.07 | 1.15% |
| 2025-06-16 | 20.54 | 20.33 | -0.07 | -0.34% | 20.24 | 20.87 | 96408 | 19762.40 | 1.37% |
| 2025-06-13 | 20.59 | 20.40 | -0.38 | -1.83% | 20.40 | 20.98 | 153903 | 31796.64 | 2.18% |
| 2025-06-12 | 20.05 | 20.78 | 0.86 | 4.32% | 19.71 | 20.86 | 187639 | 38327.26 | 2.66% |
| 2025-06-11 | 20.15 | 19.92 | -0.07 | -0.35% | 19.86 | 20.15 | 62152 | 12417.93 | 0.88% |
| 2025-06-10 | 20.38 | 19.99 | -0.39 | -1.91% | 19.73 | 20.54 | 94266 | 18893.48 | 1.33% |
| 2025-06-09 | 19.69 | 20.38 | 0.63 | 3.19% | 19.64 | 20.94 | 154863 | 31422.73 | 2.19% |
| 2025-06-06 | 19.85 | 19.75 | -0.28 | -1.40% | 19.63 | 20.09 | 80061 | 15815.22 | 1.13% |
| 2025-06-05 | 20.06 | 20.03 | -0.03 | -0.15% | 19.81 | 20.25 | 62756 | 12549.08 | 0.89% |
| 2025-06-04 | 19.83 | 20.06 | 0.24 | 1.21% | 19.73 | 20.52 | 103340 | 20804.44 | 1.46% |
| 2025-06-03 | 19.60 | 19.82 | 0.06 | 0.30% | 19.54 | 20.15 | 86127 | 17104.50 | 1.22% |
| 2025-05-30 | 19.30 | 19.76 | 0.38 | 1.96% | 19.19 | 20.28 | 111259 | 22134.31 | 1.58% |
| 2025-05-29 | 19.63 | 19.38 | -0.05 | -0.26% | 19.02 | 19.63 | 57018 | 11028.37 | 0.81% |
| 2025-05-28 | 28.49 | 27.80 | -0.65 | -2.28% | 27.62 | 28.65 | 53869 | 15014.18 | 1.07% |
| 2025-05-27 | 28.25 | 28.45 | 0.20 | 0.71% | 27.80 | 28.72 | 49698 | 14033.22 | 0.99% |
| 2025-05-26 | 28.26 | 28.25 | 0.10 | 0.36% | 27.82 | 28.35 | 60868 | 17082.24 | 1.21% |
| 2025-05-23 | 27.01 | 28.15 | 1.34 | 5.00% | 26.86 | 28.66 | 146062 | 41044.39 | 2.90% |
| 2025-05-22 | 27.20 | 26.81 | -0.46 | -1.69% | 26.77 | 27.56 | 49421 | 13416.00 | 0.98% |
| 2025-05-21 | 27.42 | 27.27 | -0.15 | -0.55% | 27.13 | 27.42 | 38294 | 10431.62 | 0.76% |
| 2025-05-20 | 27.29 | 27.42 | 0.14 | 0.51% | 26.91 | 27.50 | 51287 | 13960.02 | 1.02% |
| 2025-05-19 | 27.03 | 27.28 | 0.25 | 0.92% | 26.23 | 27.46 | 63691 | 17086.48 | 1.26% |
| 2025-05-16 | 27.00 | 27.03 | 0.08 | 0.30% | 26.83 | 27.72 | 54916 | 14934.65 | 1.09% |
| 2025-05-15 | 27.28 | 26.95 | -0.45 | -1.64% | 26.90 | 27.34 | 50137 | 13581.75 | 0.99% |
| 2025-05-14 | 27.96 | 27.40 | -0.67 | -2.39% | 27.20 | 28.04 | 79621 | 21900.46 | 1.58% |
| 2025-05-13 | 28.89 | 28.07 | -0.52 | -1.82% | 28.00 | 28.89 | 65188 | 18430.50 | 1.29% |
| 2025-05-12 | 29.01 | 28.59 | 0.37 | 1.31% | 28.28 | 29.30 | 78860 | 22611.81 | 1.56% |
| 2025-05-09 | 28.91 | 28.22 | -0.86 | -2.96% | 28.10 | 29.06 | 89183 | 25292.42 | 1.77% |
| 2025-05-08 | 28.79 | 29.08 | 0.23 | 0.80% | 28.50 | 29.93 | 124502 | 36303.85 | 2.47% |
| 2025-05-07 | 29.22 | 28.85 | -0.11 | -0.38% | 28.65 | 29.53 | 65804 | 19075.11 | 1.30% |
| 2025-05-06 | 28.33 | 28.96 | 0.60 | 2.12% | 28.31 | 29.15 | 89119 | 25646.51 | 1.77% |
| 2025-04-30 | 27.95 | 28.36 | 0.36 | 1.29% | 27.90 | 28.69 | 67751 | 19203.43 | 1.34% |
| 2025-04-29 | 27.83 | 28.00 | -0.08 | -0.28% | 27.57 | 28.30 | 48201 | 13475.69 | 0.96% |
| 2025-04-28 | 28.10 | 28.08 | -0.01 | -0.04% | 28.04 | 28.94 | 84742 | 24079.75 | 1.68% |
| 2025-04-25 | 28.37 | 28.09 | 0.02 | 0.07% | 27.35 | 28.50 | 111912 | 31223.69 | 2.22% |
| 2025-04-24 | 27.99 | 28.07 | 0.29 | 1.04% | 27.31 | 28.29 | 58289 | 16150.20 | 1.16% |
| 2025-04-23 | 28.09 | 27.78 | -0.04 | -0.14% | 27.69 | 28.60 | 74650 | 21026.22 | 1.48% |
| 2025-04-22 | 27.82 | 27.82 | -0.08 | -0.29% | 27.46 | 28.43 | 66895 | 18757.10 | 1.33% |
| 2025-04-21 | 27.23 | 27.90 | 0.67 | 2.46% | 26.87 | 28.00 | 87913 | 24121.45 | 1.74% |
| 2025-04-18 | 27.31 | 27.23 | 0.12 | 0.44% | 26.81 | 27.50 | 52909 | 14353.65 | 1.05% |
| 2025-04-17 | 26.94 | 27.11 | -0.14 | -0.51% | 26.92 | 27.55 | 40622 | 11033.80 | 0.81% |
| 2025-04-16 | 27.99 | 27.25 | -0.57 | -2.05% | 26.80 | 28.17 | 67224 | 18444.23 | 1.33% |
| 2025-04-15 | 28.14 | 27.82 | -0.31 | -1.10% | 27.65 | 28.33 | 53435 | 14936.22 | 1.06% |
| 2025-04-14 | 29.10 | 28.13 | -0.80 | -2.77% | 27.79 | 29.15 | 151939 | 42965.97 | 3.01% |
| 2025-04-11 | 27.53 | 28.93 | 1.37 | 4.97% | 27.48 | 29.28 | 148451 | 42697.85 | 2.94% |
| 2025-04-10 | 28.80 | 27.56 | 0.46 | 1.70% | 27.37 | 28.80 | 149337 | 42037.56 | 2.96% |
| 2025-04-09 | 25.38 | 27.10 | 1.20 | 4.63% | 23.35 | 27.16 | 190057 | 48851.66 | 3.77% |
| 2025-04-08 | 25.22 | 25.90 | -0.19 | -0.73% | 24.80 | 26.64 | 143335 | 36481.67 | 2.84% |
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。
