| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 29.12 | 29.53 | -0.40 | -1.34% | 29.10 | 30.12 | 122051 | 36086.37 | 6.33% |
| 2025-08-13 | 28.45 | 29.93 | 1.84 | 6.55% | 28.29 | 30.72 | 163315 | 48406.46 | 8.47% |
| 2025-08-12 | 27.58 | 28.09 | 0.79 | 2.89% | 27.18 | 28.22 | 52667 | 14599.68 | 2.73% |
| 2025-08-11 | 27.38 | 27.30 | -0.02 | -0.07% | 27.23 | 27.94 | 30446 | 8340.10 | 1.58% |
| 2025-08-08 | 27.59 | 27.32 | -0.20 | -0.73% | 27.11 | 27.88 | 43715 | 11985.92 | 2.27% |
| 2025-08-07 | 27.00 | 27.52 | 0.57 | 2.12% | 26.75 | 27.59 | 67451 | 18385.36 | 3.50% |
| 2025-08-06 | 25.85 | 26.95 | 1.11 | 4.30% | 25.80 | 27.64 | 119187 | 31933.36 | 6.18% |
| 2025-08-05 | 26.08 | 25.84 | -0.08 | -0.31% | 25.75 | 26.22 | 28065 | 7266.13 | 1.46% |
| 2025-08-04 | 26.14 | 25.92 | -0.23 | -0.88% | 25.74 | 26.30 | 29939 | 7756.94 | 1.55% |
| 2025-08-01 | 25.57 | 26.15 | 0.50 | 1.95% | 25.57 | 26.57 | 79854 | 21000.00 | 4.14% |
| 2025-07-31 | 26.05 | 25.65 | -0.33 | -1.27% | 25.48 | 26.05 | 37882 | 9759.69 | 1.97% |
| 2025-07-30 | 26.19 | 25.98 | -0.15 | -0.57% | 25.80 | 26.25 | 27287 | 7104.01 | 1.42% |
| 2025-07-29 | 26.20 | 26.13 | 0.04 | 0.15% | 25.67 | 26.20 | 28304 | 7339.51 | 1.47% |
| 2025-07-28 | 26.26 | 26.09 | -0.01 | -0.04% | 25.98 | 26.40 | 31794 | 8317.99 | 1.65% |
| 2025-07-25 | 26.09 | 26.10 | 0.13 | 0.50% | 25.96 | 26.59 | 45250 | 11883.07 | 2.35% |
| 2025-07-24 | 25.55 | 25.97 | 0.48 | 1.88% | 25.45 | 26.05 | 43392 | 11192.10 | 2.25% |
| 2025-07-23 | 25.57 | 25.49 | -0.14 | -0.55% | 25.43 | 25.84 | 36502 | 9358.79 | 1.89% |
| 2025-07-22 | 25.71 | 25.63 | -0.07 | -0.27% | 25.45 | 25.83 | 24707 | 6334.40 | 1.28% |
| 2025-07-21 | 25.70 | 25.70 | 0.07 | 0.27% | 25.50 | 25.82 | 32454 | 8326.23 | 1.68% |
| 2025-07-18 | 25.60 | 25.63 | 0.08 | 0.31% | 25.43 | 25.83 | 29527 | 7567.19 | 1.53% |
| 2025-07-17 | 25.05 | 25.55 | 0.40 | 1.59% | 25.05 | 25.79 | 38460 | 9782.58 | 2.00% |
| 2025-07-16 | 25.69 | 25.15 | -0.62 | -2.41% | 25.08 | 25.78 | 45182 | 11431.81 | 2.34% |
| 2025-07-15 | 25.75 | 25.77 | 0.02 | 0.08% | 25.40 | 25.92 | 42292 | 10838.43 | 2.19% |
| 2025-07-14 | 25.36 | 25.75 | 0.75 | 3.00% | 25.25 | 26.00 | 60152 | 15411.97 | 3.12% |
| 2025-07-11 | 24.99 | 25.00 | 0.00 | 0.00% | 24.90 | 25.30 | 29432 | 7380.13 | 1.53% |
| 2025-07-10 | 24.97 | 25.00 | 0.07 | 0.28% | 24.93 | 25.58 | 24835 | 6249.84 | 1.29% |
| 2025-07-09 | 25.20 | 24.93 | -0.31 | -1.23% | 24.86 | 25.30 | 23746 | 5950.07 | 1.23% |
| 2025-07-08 | 25.16 | 25.24 | 0.14 | 0.56% | 24.92 | 25.35 | 25683 | 6460.82 | 1.33% |
| 2025-07-07 | 25.08 | 25.10 | 0.02 | 0.08% | 24.85 | 25.17 | 19845 | 4962.50 | 1.03% |
| 2025-07-04 | 25.45 | 25.08 | -0.23 | -0.91% | 25.02 | 25.45 | 20438 | 5132.60 | 1.06% |
| 2025-07-03 | 25.30 | 25.31 | -0.11 | -0.43% | 25.10 | 25.34 | 21973 | 5542.85 | 1.14% |
| 2025-07-02 | 25.81 | 25.42 | -0.31 | -1.20% | 25.31 | 25.92 | 23233 | 5934.76 | 1.21% |
| 2025-07-01 | 25.59 | 25.73 | 0.15 | 0.59% | 25.31 | 26.35 | 44718 | 11518.06 | 2.32% |
| 2025-06-30 | 25.35 | 25.58 | 0.49 | 1.95% | 24.92 | 25.93 | 57050 | 14503.91 | 2.96% |
| 2025-06-27 | 25.39 | 25.09 | -0.21 | -0.83% | 25.06 | 25.78 | 32682 | 8272.37 | 1.70% |
| 2025-06-26 | 25.50 | 25.30 | -0.29 | -1.13% | 25.14 | 25.80 | 36157 | 9179.01 | 1.88% |
| 2025-06-25 | 25.64 | 25.59 | -0.01 | -0.04% | 25.55 | 25.99 | 30605 | 7868.78 | 1.59% |
| 2025-06-24 | 25.53 | 25.60 | 0.00 | 0.00% | 25.53 | 25.89 | 46838 | 12010.79 | 2.43% |
| 2025-06-23 | 25.00 | 25.60 | 0.49 | 1.95% | 24.83 | 25.97 | 56543 | 14504.13 | 2.93% |
| 2025-06-20 | 23.80 | 25.11 | 1.31 | 5.50% | 23.72 | 25.45 | 74955 | 18609.44 | 3.89% |
| 2025-06-19 | 24.17 | 23.80 | -0.37 | -1.53% | 23.71 | 24.32 | 25891 | 6217.55 | 1.34% |
| 2025-06-18 | 24.81 | 24.17 | -0.59 | -2.38% | 23.80 | 24.81 | 35601 | 8588.49 | 1.85% |
| 2025-06-17 | 25.11 | 25.20 | 0.10 | 0.40% | 24.81 | 25.25 | 32246 | 8057.23 | 1.67% |
| 2025-06-16 | 24.67 | 25.10 | 0.43 | 1.74% | 24.67 | 25.35 | 32915 | 8278.22 | 1.71% |
| 2025-06-13 | 25.38 | 24.67 | -0.78 | -3.06% | 24.55 | 25.55 | 43576 | 10865.07 | 2.26% |
| 2025-06-12 | 24.48 | 25.45 | 0.97 | 3.96% | 24.35 | 25.89 | 80043 | 20359.46 | 4.15% |
| 2025-06-11 | 24.32 | 24.48 | 0.16 | 0.66% | 24.28 | 24.76 | 24027 | 5905.04 | 1.25% |
| 2025-06-10 | 24.65 | 24.32 | -0.32 | -1.30% | 24.09 | 24.69 | 20480 | 4992.23 | 1.06% |
| 2025-06-09 | 24.68 | 24.64 | 0.04 | 0.16% | 24.53 | 24.70 | 15621 | 3846.28 | 0.81% |
| 2025-06-06 | 24.53 | 24.60 | 0.16 | 0.65% | 24.26 | 24.67 | 17217 | 4213.31 | 0.89% |
| 2025-06-05 | 24.50 | 24.44 | -0.01 | -0.04% | 24.25 | 24.54 | 14890 | 3633.01 | 0.77% |
| 2025-06-04 | 24.10 | 24.45 | 0.44 | 1.83% | 23.87 | 24.63 | 26345 | 6415.41 | 1.37% |
| 2025-06-03 | 23.86 | 24.01 | 0.27 | 1.14% | 23.55 | 24.25 | 22698 | 5435.32 | 1.18% |
| 2025-05-30 | 23.90 | 23.74 | -0.25 | -1.04% | 23.68 | 24.37 | 23907 | 5730.59 | 1.24% |
| 2025-05-29 | 23.77 | 23.99 | 0.14 | 0.59% | 23.67 | 24.02 | 16951 | 4052.03 | 0.88% |
| 2025-05-28 | 24.35 | 23.85 | -0.46 | -1.89% | 23.82 | 24.42 | 22778 | 5457.61 | 1.18% |
| 2025-05-27 | 23.80 | 24.31 | 0.54 | 2.27% | 23.74 | 24.66 | 48320 | 11728.93 | 2.51% |
| 2025-05-26 | 23.70 | 23.77 | -0.13 | -0.54% | 23.67 | 24.00 | 17136 | 4079.60 | 0.89% |
| 2025-05-23 | 23.95 | 23.90 | -0.09 | -0.38% | 23.90 | 24.45 | 22553 | 5456.65 | 1.17% |
| 2025-05-22 | 24.07 | 23.99 | -0.07 | -0.29% | 23.86 | 24.46 | 20584 | 4951.91 | 1.07% |
| 2025-05-21 | 24.26 | 24.06 | -0.26 | -1.07% | 24.01 | 24.34 | 14752 | 3555.57 | 0.77% |
| 2025-05-20 | 24.33 | 24.32 | 0.03 | 0.12% | 24.11 | 24.40 | 18202 | 4411.52 | 0.94% |
| 2025-05-19 | 24.40 | 24.29 | -0.11 | -0.45% | 23.92 | 24.46 | 17619 | 4251.84 | 0.91% |
| 2025-05-16 | 24.53 | 24.40 | -0.11 | -0.45% | 24.30 | 24.70 | 15559 | 3812.80 | 0.81% |
| 2025-05-15 | 24.57 | 24.51 | 0.01 | 0.04% | 24.31 | 24.80 | 18427 | 4517.99 | 0.96% |
| 2025-05-14 | 24.65 | 24.50 | -0.15 | -0.61% | 24.32 | 24.75 | 17253 | 4221.84 | 0.89% |
| 2025-05-13 | 24.89 | 24.65 | 0.05 | 0.20% | 24.45 | 24.89 | 13953 | 3433.98 | 0.72% |
| 2025-05-12 | 24.50 | 24.60 | 0.31 | 1.28% | 24.35 | 24.80 | 19592 | 4812.25 | 1.02% |
| 2025-05-09 | 24.62 | 24.29 | -0.33 | -1.34% | 24.16 | 24.63 | 16149 | 3931.84 | 0.84% |
| 2025-05-08 | 24.60 | 24.62 | -0.13 | -0.53% | 24.48 | 24.82 | 24727 | 6082.96 | 1.28% |
| 2025-05-07 | 24.63 | 24.75 | 0.29 | 1.19% | 24.57 | 25.10 | 29950 | 7423.92 | 1.55% |
| 2025-05-06 | 23.99 | 24.46 | 0.48 | 2.00% | 23.99 | 24.54 | 22605 | 5498.68 | 1.17% |
| 2025-04-30 | 24.43 | 23.98 | -0.13 | -0.54% | 23.91 | 24.50 | 26590 | 6453.29 | 1.38% |
| 2025-04-29 | 24.30 | 24.11 | -0.39 | -1.59% | 24.00 | 24.38 | 24994 | 6042.61 | 1.30% |
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。
