| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 29.50 | 30.21 | 1.01 | 3.46% | 29.22 | 30.29 | 55216 | 16452.79 | 2.56% |
| 2026-03-24 | 28.50 | 29.20 | 1.34 | 4.81% | 27.61 | 29.49 | 90845 | 26028.78 | 4.21% |
| 2026-03-23 | 29.12 | 27.86 | -2.41 | -7.96% | 27.60 | 30.00 | 99307 | 28357.18 | 4.60% |
| 2026-03-20 | 31.02 | 30.27 | -0.63 | -2.04% | 30.20 | 31.93 | 75716 | 23587.22 | 3.51% |
| 2026-03-19 | 32.61 | 30.90 | -1.71 | -5.24% | 30.50 | 32.61 | 90958 | 28357.36 | 4.22% |
| 2026-03-18 | 32.30 | 32.61 | 0.46 | 1.43% | 31.71 | 32.76 | 50678 | 16327.71 | 2.35% |
| 2026-03-17 | 32.34 | 32.15 | -0.19 | -0.59% | 32.00 | 33.38 | 79997 | 26276.85 | 3.71% |
| 2026-03-16 | 34.50 | 32.34 | -1.80 | -5.27% | 31.53 | 34.88 | 112937 | 36656.71 | 5.24% |
| 2026-03-13 | 33.46 | 34.14 | 0.44 | 1.31% | 33.33 | 34.96 | 93589 | 32144.97 | 4.34% |
| 2026-03-12 | 35.01 | 33.70 | -0.65 | -1.89% | 33.25 | 35.20 | 82868 | 28231.53 | 3.84% |
| 2026-03-11 | 34.48 | 34.35 | -0.05 | -0.15% | 34.19 | 35.09 | 66935 | 23144.54 | 3.10% |
| 2026-03-10 | 34.32 | 34.40 | 0.38 | 1.12% | 34.05 | 35.32 | 86294 | 29930.15 | 4.00% |
| 2026-03-09 | 35.65 | 34.02 | -1.65 | -4.63% | 33.31 | 35.67 | 126511 | 42815.70 | 5.87% |
| 2026-03-06 | 35.56 | 35.67 | -0.11 | -0.31% | 35.01 | 36.13 | 88841 | 31679.01 | 4.12% |
| 2026-03-05 | 36.40 | 35.78 | -0.08 | -0.22% | 35.30 | 37.41 | 108746 | 39502.87 | 5.04% |
| 2026-03-04 | 35.85 | 35.86 | 0.05 | 0.14% | 35.20 | 36.57 | 105690 | 37961.11 | 4.90% |
| 2026-03-03 | 38.65 | 35.81 | -2.85 | -7.37% | 35.70 | 38.95 | 190457 | 70448.83 | 8.83% |
| 2026-03-02 | 37.96 | 38.66 | 0.61 | 1.60% | 36.98 | 39.60 | 203738 | 79077.02 | 9.45% |
| 2026-02-27 | 36.83 | 38.05 | 1.57 | 4.30% | 36.83 | 39.39 | 276203 | 105252.80 | 12.81% |
| 2026-02-26 | 33.50 | 36.48 | 3.32 | 10.01% | 33.10 | 36.48 | 252967 | 88928.27 | 11.73% |
| 2026-02-25 | 32.47 | 33.16 | 0.73 | 2.25% | 32.28 | 33.47 | 79623 | 26209.41 | 3.69% |
| 2026-02-24 | 31.57 | 32.43 | 1.31 | 4.21% | 30.91 | 32.51 | 82911 | 26408.19 | 3.84% |
| 2026-02-13 | 32.06 | 31.12 | -1.06 | -3.29% | 31.09 | 33.15 | 81027 | 25785.88 | 3.76% |
| 2026-02-12 | 32.50 | 32.18 | -0.43 | -1.32% | 32.11 | 33.08 | 83482 | 27062.55 | 3.87% |
| 2026-02-11 | 31.71 | 32.61 | 0.23 | 0.71% | 31.71 | 33.08 | 116348 | 38013.04 | 5.39% |
| 2026-02-10 | 30.58 | 32.38 | 1.54 | 4.99% | 30.46 | 32.98 | 157045 | 50445.29 | 7.28% |
| 2026-02-09 | 31.43 | 30.84 | -0.42 | -1.34% | 29.90 | 31.68 | 109869 | 33582.81 | 5.09% |
| 2026-02-06 | 29.70 | 31.26 | 1.27 | 4.23% | 29.70 | 32.41 | 142684 | 44852.84 | 6.62% |
| 2026-02-05 | 29.90 | 29.99 | 0.01 | 0.03% | 29.50 | 30.39 | 61480 | 18359.19 | 2.85% |
| 2026-02-04 | 30.21 | 29.98 | -0.25 | -0.83% | 29.71 | 30.21 | 48918 | 14622.97 | 2.27% |
| 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% |
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。
