| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 29.27 | 30.23 | 1.39 | 4.82% | 28.80 | 30.48 | 112646 | 33671.44 | 5.22% |
| 2026-02-02 | 29.01 | 28.84 | 0.03 | 0.10% | 28.83 | 30.88 | 102398 | 30508.37 | 4.75% |
| 2026-01-30 | 29.00 | 28.81 | -0.06 | -0.21% | 28.27 | 29.18 | 47780 | 13759.45 | 2.22% |
| 2026-01-29 | 29.57 | 28.87 | -0.78 | -2.63% | 28.65 | 29.60 | 67602 | 19576.68 | 3.13% |
| 2026-01-28 | 28.75 | 29.65 | 0.78 | 2.70% | 28.75 | 30.31 | 94401 | 28098.63 | 4.38% |
| 2026-01-27 | 29.08 | 28.87 | -0.21 | -0.72% | 28.50 | 29.54 | 52037 | 15045.95 | 2.41% |
| 2026-01-26 | 28.75 | 29.08 | 0.33 | 1.15% | 28.55 | 29.27 | 61505 | 17805.67 | 2.85% |
| 2026-01-23 | 29.33 | 28.75 | -0.58 | -1.98% | 28.61 | 29.33 | 59637 | 17178.65 | 2.76% |
| 2026-01-22 | 28.99 | 29.33 | 0.36 | 1.24% | 28.85 | 29.65 | 83601 | 24483.43 | 3.88% |
| 2026-01-21 | 28.65 | 28.97 | 0.21 | 0.73% | 28.32 | 29.11 | 67810 | 19499.94 | 3.14% |
| 2026-01-20 | 29.10 | 28.76 | -0.34 | -1.17% | 28.37 | 29.26 | 90084 | 25855.80 | 4.18% |
| 2026-01-19 | 27.59 | 29.10 | 1.46 | 5.28% | 27.45 | 29.69 | 179784 | 51438.84 | 8.34% |
| 2026-01-16 | 26.40 | 27.64 | 1.65 | 6.35% | 25.80 | 27.98 | 143706 | 38832.77 | 6.66% |
| 2026-01-15 | 25.70 | 25.99 | 0.29 | 1.13% | 25.50 | 26.08 | 50706 | 13134.92 | 2.35% |
| 2026-01-14 | 25.79 | 25.70 | -0.26 | -1.00% | 25.37 | 26.21 | 77617 | 20064.46 | 3.60% |
| 2026-01-13 | 25.68 | 25.96 | 0.28 | 1.09% | 25.40 | 26.67 | 106482 | 27764.88 | 4.94% |
| 2026-01-12 | 25.75 | 25.68 | 0.08 | 0.31% | 25.36 | 25.80 | 56056 | 14322.33 | 2.60% |
| 2026-01-09 | 25.61 | 25.60 | -0.05 | -0.19% | 25.31 | 25.73 | 50193 | 12820.18 | 2.33% |
| 2026-01-08 | 25.54 | 25.65 | 0.10 | 0.39% | 25.45 | 25.98 | 46504 | 11960.90 | 2.16% |
| 2026-01-07 | 25.97 | 25.55 | -0.36 | -1.39% | 25.48 | 26.00 | 43547 | 11195.73 | 2.02% |
| 2026-01-06 | 25.48 | 25.91 | 0.51 | 2.01% | 25.43 | 26.00 | 46807 | 12070.27 | 2.17% |
| 2026-01-05 | 25.50 | 25.40 | 0.00 | 0.00% | 25.22 | 25.65 | 48963 | 12446.99 | 2.27% |
| 2025-12-31 | 25.10 | 25.40 | 0.31 | 1.24% | 24.88 | 25.78 | 50457 | 12823.02 | 2.34% |
| 2025-12-30 | 25.20 | 25.09 | -0.13 | -0.52% | 24.87 | 25.46 | 41912 | 10555.19 | 1.94% |
| 2025-12-29 | 25.54 | 25.22 | -0.08 | -0.32% | 25.18 | 25.88 | 38814 | 9883.74 | 1.80% |
| 2025-12-26 | 25.20 | 25.30 | 0.20 | 0.80% | 25.01 | 25.52 | 54225 | 13701.58 | 2.67% |
| 2025-12-25 | 25.03 | 25.10 | 0.07 | 0.28% | 24.74 | 25.19 | 41049 | 10231.47 | 2.02% |
| 2025-12-24 | 24.61 | 25.03 | 0.40 | 1.62% | 24.50 | 25.10 | 48422 | 12049.25 | 2.39% |
| 2025-12-23 | 25.28 | 24.63 | -0.61 | -2.42% | 24.50 | 26.08 | 96978 | 24303.99 | 4.78% |
| 2025-12-22 | 24.90 | 25.24 | 0.39 | 1.57% | 24.66 | 25.39 | 51877 | 12978.61 | 2.56% |
| 2025-12-19 | 24.69 | 24.85 | 0.18 | 0.73% | 24.69 | 25.13 | 33101 | 8237.18 | 1.63% |
| 2025-12-18 | 24.00 | 24.67 | 0.53 | 2.20% | 23.94 | 25.11 | 83227 | 20606.59 | 4.10% |
| 2025-12-17 | 23.80 | 24.14 | 0.14 | 0.58% | 23.40 | 24.14 | 63928 | 15169.89 | 3.15% |
| 2025-12-16 | 25.05 | 24.00 | -1.12 | -4.46% | 23.92 | 25.26 | 58225 | 14149.27 | 2.87% |
| 2025-12-15 | 25.37 | 25.12 | -0.23 | -0.91% | 25.01 | 25.37 | 27992 | 7043.16 | 1.38% |
| 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% |
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。
