| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 34.01 | 33.94 | -0.06 | -0.18% | 33.71 | 34.51 | 94170 | 31996.82 | 1.33% |
| 2025-12-11 | 35.27 | 34.00 | -0.69 | -1.99% | 33.83 | 35.37 | 128928 | 44253.45 | 1.83% |
| 2025-12-10 | 34.20 | 34.69 | -0.01 | -0.03% | 33.70 | 34.95 | 95923 | 32927.92 | 1.36% |
| 2025-12-09 | 33.25 | 34.70 | 1.46 | 4.39% | 33.06 | 35.20 | 188448 | 65138.22 | 2.67% |
| 2025-12-08 | 31.71 | 33.24 | 1.54 | 4.86% | 31.70 | 33.70 | 154320 | 50772.02 | 2.19% |
| 2025-12-05 | 32.30 | 31.70 | -0.36 | -1.12% | 31.10 | 32.42 | 88174 | 28125.47 | 1.25% |
| 2025-12-04 | 32.77 | 32.06 | -0.84 | -2.55% | 31.94 | 33.00 | 85109 | 27481.68 | 1.21% |
| 2025-12-03 | 32.15 | 32.90 | 0.85 | 2.65% | 31.81 | 33.75 | 162719 | 53496.37 | 2.30% |
| 2025-12-02 | 32.00 | 32.05 | 0.18 | 0.56% | 31.56 | 32.41 | 71327 | 22803.87 | 1.01% |
| 2025-12-01 | 33.75 | 31.87 | -1.88 | -5.57% | 31.80 | 33.82 | 176751 | 57422.31 | 2.50% |
| 2025-11-28 | 33.61 | 33.75 | 0.06 | 0.18% | 33.50 | 34.39 | 152704 | 51634.17 | 2.16% |
| 2025-11-27 | 32.00 | 33.69 | 2.45 | 7.84% | 32.00 | 34.36 | 285562 | 96081.85 | 4.04% |
| 2025-11-26 | 31.66 | 31.24 | -0.48 | -1.51% | 30.82 | 31.86 | 124198 | 38825.85 | 1.76% |
| 2025-11-25 | 32.00 | 31.72 | -0.11 | -0.35% | 30.89 | 32.15 | 167622 | 52949.69 | 2.37% |
| 2025-11-24 | 31.00 | 31.83 | 1.03 | 3.34% | 31.00 | 32.25 | 136049 | 43210.27 | 1.93% |
| 2025-11-21 | 31.50 | 30.80 | -1.13 | -3.54% | 30.40 | 32.23 | 174643 | 54198.71 | 2.47% |
| 2025-11-20 | 32.87 | 31.93 | -0.48 | -1.48% | 31.86 | 33.33 | 116461 | 37668.77 | 1.65% |
| 2025-11-19 | 33.68 | 32.41 | -1.57 | -4.62% | 31.91 | 34.14 | 201325 | 66049.59 | 2.85% |
| 2025-11-18 | 36.63 | 33.98 | -2.25 | -6.21% | 33.03 | 36.68 | 263196 | 90669.54 | 3.73% |
| 2025-11-17 | 36.30 | 36.23 | -0.06 | -0.17% | 35.11 | 37.51 | 226801 | 82389.16 | 3.21% |
| 2025-11-14 | 34.56 | 36.29 | 1.73 | 5.01% | 34.00 | 37.00 | 226287 | 81184.47 | 3.20% |
| 2025-11-13 | 34.21 | 34.56 | -0.03 | -0.09% | 34.01 | 35.81 | 217636 | 75878.67 | 3.08% |
| 2025-11-12 | 33.00 | 34.59 | 1.40 | 4.22% | 32.52 | 34.88 | 182120 | 61280.66 | 2.58% |
| 2025-11-11 | 32.05 | 33.19 | 1.55 | 4.90% | 31.61 | 33.99 | 201528 | 66353.88 | 2.85% |
| 2025-11-10 | 31.80 | 31.64 | -0.36 | -1.13% | 31.40 | 32.80 | 133232 | 42541.42 | 1.89% |
| 2025-11-07 | 31.24 | 32.00 | 0.35 | 1.11% | 30.90 | 32.65 | 143958 | 46032.46 | 2.04% |
| 2025-11-06 | 31.15 | 31.65 | 0.58 | 1.87% | 30.51 | 31.89 | 156472 | 48874.52 | 2.22% |
| 2025-11-05 | 31.45 | 31.07 | -0.43 | -1.37% | 30.40 | 31.45 | 155811 | 47995.49 | 2.21% |
| 2025-11-04 | 32.81 | 31.50 | -1.47 | -4.46% | 31.21 | 33.50 | 269771 | 86865.73 | 3.82% |
| 2025-11-03 | 30.11 | 32.97 | 3.00 | 10.01% | 29.53 | 32.97 | 308796 | 97314.98 | 4.37% |
| 2025-10-31 | 29.50 | 29.97 | 0.64 | 2.18% | 28.57 | 30.23 | 157023 | 46119.88 | 2.22% |
| 2025-10-30 | 28.89 | 29.33 | 0.11 | 0.38% | 28.40 | 30.46 | 215879 | 63963.47 | 3.06% |
| 2025-10-29 | 28.94 | 29.22 | 0.42 | 1.46% | 28.33 | 29.38 | 131237 | 37704.73 | 1.86% |
| 2025-10-28 | 29.10 | 28.80 | -0.36 | -1.23% | 28.36 | 29.40 | 139818 | 40302.77 | 1.98% |
| 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% |
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。
