| 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 | 25.26 | 25.35 | 0.03 | 0.12% | 25.16 | 25.60 | 29953 | 7608.72 | 1.48% |
| 2025-12-11 | 25.88 | 25.32 | -0.49 | -1.90% | 25.30 | 25.88 | 26265 | 6699.46 | 1.29% |
| 2025-12-10 | 25.66 | 25.81 | 0.11 | 0.43% | 25.51 | 25.92 | 22878 | 5890.68 | 1.20% |
| 2025-12-09 | 26.45 | 25.70 | -0.73 | -2.76% | 25.70 | 26.46 | 46655 | 12134.17 | 2.44% |
| 2025-12-08 | 26.61 | 26.43 | -0.39 | -1.45% | 26.36 | 26.74 | 45527 | 12077.41 | 2.38% |
| 2025-12-05 | 26.10 | 26.82 | 0.61 | 2.33% | 25.72 | 27.20 | 52582 | 14018.96 | 2.75% |
| 2025-12-04 | 26.53 | 26.21 | -0.30 | -1.13% | 26.19 | 26.70 | 27254 | 7181.95 | 1.43% |
| 2025-12-03 | 26.97 | 26.51 | -0.41 | -1.52% | 26.35 | 27.05 | 30540 | 8139.81 | 1.60% |
| 2025-12-02 | 27.50 | 26.92 | -0.61 | -2.22% | 26.92 | 27.50 | 38821 | 10545.62 | 2.03% |
| 2025-12-01 | 27.45 | 27.53 | -0.12 | -0.43% | 27.22 | 28.08 | 55286 | 15214.57 | 2.89% |
| 2025-11-28 | 27.77 | 27.65 | -0.15 | -0.54% | 27.01 | 27.79 | 38904 | 10654.04 | 2.04% |
| 2025-11-27 | 27.30 | 27.80 | 0.47 | 1.72% | 27.01 | 28.20 | 41776 | 11629.70 | 2.19% |
| 2025-11-26 | 27.91 | 27.33 | -0.58 | -2.08% | 27.25 | 27.91 | 31802 | 8754.70 | 1.66% |
| 2025-11-25 | 27.99 | 27.91 | 0.22 | 0.79% | 27.60 | 28.38 | 28811 | 8070.17 | 1.51% |
| 2025-11-24 | 28.00 | 27.69 | -0.34 | -1.21% | 27.10 | 28.05 | 37109 | 10228.84 | 1.94% |
| 2025-11-21 | 28.70 | 28.03 | -0.83 | -2.88% | 27.29 | 28.70 | 44934 | 12534.19 | 2.35% |
| 2025-11-20 | 29.01 | 28.86 | -0.15 | -0.52% | 28.71 | 29.77 | 35824 | 10455.06 | 1.87% |
| 2025-11-19 | 29.93 | 29.01 | -1.07 | -3.56% | 28.80 | 30.50 | 48309 | 14174.76 | 2.53% |
| 2025-11-18 | 31.25 | 30.08 | -1.17 | -3.74% | 29.87 | 31.26 | 61000 | 18490.34 | 3.19% |
| 2025-11-17 | 32.00 | 31.25 | -0.67 | -2.10% | 30.80 | 33.05 | 91774 | 28825.22 | 4.80% |
| 2025-11-14 | 32.64 | 31.92 | -0.92 | -2.80% | 31.53 | 33.15 | 135717 | 44007.51 | 7.10% |
| 2025-11-13 | 30.50 | 32.84 | 2.85 | 9.50% | 30.29 | 32.99 | 173751 | 55501.22 | 9.09% |
| 2025-11-12 | 30.00 | 29.99 | -0.10 | -0.33% | 29.57 | 30.20 | 25569 | 7634.11 | 1.34% |
| 2025-11-11 | 30.30 | 30.09 | -0.41 | -1.34% | 29.75 | 30.43 | 28368 | 8538.81 | 1.47% |
| 2025-11-10 | 30.78 | 30.50 | -0.28 | -0.91% | 30.20 | 30.90 | 37570 | 11439.28 | 1.95% |
| 2025-11-07 | 30.71 | 30.78 | 0.09 | 0.29% | 30.20 | 31.16 | 43173 | 13329.08 | 2.24% |
| 2025-11-06 | 30.50 | 30.69 | 0.19 | 0.62% | 30.20 | 31.07 | 42080 | 12919.16 | 2.18% |
| 2025-11-05 | 29.74 | 30.50 | 0.37 | 1.23% | 29.40 | 30.76 | 61547 | 18534.88 | 3.19% |
| 2025-11-04 | 31.20 | 30.13 | -1.33 | -4.23% | 29.60 | 31.24 | 83595 | 25171.48 | 4.33% |
| 2025-11-03 | 31.80 | 31.46 | 1.76 | 5.93% | 30.40 | 32.35 | 135416 | 42497.96 | 7.02% |
| 2025-10-31 | 29.50 | 29.70 | 0.24 | 0.81% | 29.40 | 30.16 | 30049 | 8952.14 | 1.56% |
| 2025-10-30 | 29.51 | 29.46 | -0.19 | -0.64% | 29.31 | 30.31 | 29447 | 8735.02 | 1.53% |
| 2025-10-29 | 29.02 | 29.65 | 0.62 | 2.14% | 28.60 | 29.67 | 38662 | 11263.20 | 2.00% |
| 2025-10-28 | 30.51 | 29.03 | -0.51 | -1.73% | 29.01 | 30.75 | 54209 | 16008.72 | 2.81% |
| 2025-10-27 | 29.91 | 29.54 | -0.09 | -0.30% | 29.31 | 30.02 | 30475 | 9020.96 | 1.58% |
| 2025-10-24 | 29.50 | 29.63 | 0.13 | 0.44% | 29.50 | 29.95 | 23710 | 7054.17 | 1.23% |
| 2025-10-23 | 29.05 | 29.50 | 0.51 | 1.76% | 28.65 | 29.88 | 32349 | 9488.20 | 1.68% |
| 2025-10-22 | 29.00 | 28.99 | -0.13 | -0.45% | 28.71 | 29.28 | 16294 | 4722.61 | 0.84% |
| 2025-10-21 | 28.60 | 29.12 | 0.29 | 1.01% | 28.59 | 29.31 | 23970 | 6961.70 | 1.24% |
| 2025-10-20 | 28.88 | 28.83 | 0.28 | 0.98% | 28.62 | 29.41 | 26870 | 7784.96 | 1.39% |
| 2025-10-17 | 29.70 | 28.55 | -1.20 | -4.03% | 28.50 | 29.88 | 49412 | 14343.22 | 2.56% |
| 2025-10-16 | 30.77 | 29.75 | -0.98 | -3.19% | 29.55 | 30.78 | 55991 | 16778.54 | 2.90% |
| 2025-10-15 | 30.60 | 30.73 | 0.46 | 1.52% | 30.00 | 31.29 | 38301 | 11678.61 | 1.99% |
| 2025-10-14 | 32.12 | 30.27 | -1.72 | -5.38% | 29.82 | 32.40 | 66254 | 20434.77 | 3.43% |
| 2025-10-13 | 31.41 | 31.99 | -0.61 | -1.87% | 31.06 | 32.19 | 44133 | 14048.38 | 2.29% |
| 2025-10-10 | 33.15 | 32.60 | -0.71 | -2.13% | 32.50 | 33.30 | 37347 | 12250.22 | 1.94% |
| 2025-10-09 | 33.02 | 33.31 | 0.11 | 0.33% | 32.90 | 33.48 | 45591 | 15127.28 | 2.37% |
| 2025-09-30 | 32.00 | 33.20 | 1.37 | 4.30% | 31.91 | 33.70 | 91413 | 30053.35 | 4.74% |
| 2025-09-29 | 31.81 | 31.83 | 0.03 | 0.09% | 31.50 | 32.20 | 35491 | 11287.27 | 1.84% |
| 2025-09-26 | 32.10 | 31.80 | -0.76 | -2.33% | 31.80 | 32.60 | 39197 | 12564.02 | 2.03% |
| 2025-09-25 | 32.40 | 32.56 | 0.18 | 0.56% | 31.60 | 33.20 | 86846 | 28063.11 | 4.51% |
| 2025-09-24 | 29.95 | 32.38 | 2.40 | 8.01% | 29.72 | 32.90 | 105896 | 33458.06 | 5.49% |
| 2025-09-23 | 30.30 | 29.98 | -0.37 | -1.22% | 29.60 | 30.44 | 39923 | 11943.69 | 2.07% |
| 2025-09-22 | 30.35 | 30.35 | 0.00 | 0.00% | 30.12 | 30.87 | 31192 | 9469.42 | 1.62% |
| 2025-09-19 | 30.22 | 30.35 | 0.06 | 0.20% | 30.03 | 30.61 | 41692 | 12630.17 | 2.16% |
| 2025-09-18 | 30.90 | 30.29 | -0.54 | -1.75% | 30.15 | 31.40 | 57290 | 17616.89 | 2.97% |
| 2025-09-17 | 31.00 | 30.83 | -0.57 | -1.82% | 29.83 | 31.30 | 76381 | 23494.94 | 3.96% |
| 2025-09-16 | 31.49 | 31.40 | -0.37 | -1.16% | 30.86 | 32.32 | 64497 | 20245.43 | 3.35% |
| 2025-09-15 | 31.15 | 31.77 | 0.76 | 2.45% | 30.77 | 32.18 | 79011 | 24863.26 | 4.10% |
| 2025-09-12 | 30.63 | 31.01 | 0.38 | 1.24% | 30.22 | 31.50 | 54908 | 16976.13 | 2.85% |
| 2025-09-11 | 30.53 | 30.63 | 0.13 | 0.43% | 30.11 | 31.00 | 40254 | 12286.28 | 2.09% |
| 2025-09-10 | 30.55 | 30.50 | -0.13 | -0.42% | 30.23 | 31.09 | 34670 | 10594.77 | 1.80% |
| 2025-09-09 | 30.73 | 30.63 | -0.36 | -1.16% | 30.51 | 31.13 | 37218 | 11448.75 | 1.93% |
| 2025-09-08 | 30.13 | 30.99 | 0.86 | 2.85% | 29.90 | 31.08 | 62948 | 19278.40 | 3.27% |
| 2025-09-05 | 28.80 | 30.13 | 1.55 | 5.42% | 28.55 | 30.18 | 83414 | 24829.27 | 4.33% |
| 2025-09-04 | 29.20 | 28.58 | -0.62 | -2.12% | 28.22 | 29.48 | 47615 | 13712.65 | 2.47% |
| 2025-09-03 | 29.15 | 29.20 | 0.02 | 0.07% | 29.05 | 29.80 | 45044 | 13247.98 | 2.34% |
| 2025-09-02 | 29.74 | 29.18 | -0.50 | -1.68% | 28.57 | 29.74 | 50824 | 14766.11 | 2.64% |
| 2025-09-01 | 29.60 | 29.68 | 0.28 | 0.95% | 29.30 | 30.20 | 60997 | 18150.12 | 3.16% |
| 2025-08-29 | 29.56 | 29.40 | 0.25 | 0.86% | 29.22 | 30.14 | 59170 | 17572.07 | 3.07% |
| 2025-08-28 | 29.05 | 29.15 | 0.11 | 0.38% | 28.31 | 29.48 | 57944 | 16695.65 | 3.01% |
| 2025-08-27 | 29.58 | 29.04 | -0.58 | -1.96% | 29.04 | 29.89 | 76583 | 22532.66 | 3.97% |
| 2025-08-26 | 28.80 | 29.62 | 1.00 | 3.49% | 28.63 | 29.85 | 85050 | 25066.77 | 4.41% |
| 2025-08-25 | 28.49 | 28.62 | 0.32 | 1.13% | 27.99 | 29.18 | 62567 | 17829.21 | 3.25% |
| 2025-08-22 | 28.28 | 28.30 | 0.00 | 0.00% | 28.15 | 28.50 | 32871 | 9308.27 | 1.71% |
| 2025-08-21 | 28.49 | 28.30 | -0.21 | -0.74% | 28.06 | 28.72 | 59720 | 16950.67 | 3.10% |
| 2025-08-20 | 28.47 | 28.51 | 0.02 | 0.07% | 27.96 | 28.76 | 65445 | 18500.95 | 3.39% |
| 2025-08-19 | 28.65 | 28.49 | -0.35 | -1.21% | 28.33 | 28.99 | 52445 | 14979.32 | 2.72% |
| 2025-08-18 | 29.30 | 28.84 | -0.24 | -0.83% | 28.54 | 29.39 | 75320 | 21734.26 | 3.91% |
| 2025-08-15 | 29.30 | 29.08 | -0.45 | -1.52% | 28.85 | 29.68 | 81740 | 23776.00 | 4.24% |
新化股份(603867)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。
