| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 23.29 | 23.17 | 0.19 | 0.83% | 22.82 | 24.05 | 47245 | 11023.94 | 2.45% |
| 2025-04-07 | 23.64 | 22.98 | -2.55 | -9.99% | 22.98 | 24.70 | 64750 | 15248.39 | 3.36% |
| 2025-04-03 | 25.55 | 25.53 | -0.22 | -0.85% | 25.39 | 25.82 | 18523 | 4736.91 | 0.96% |
| 2025-04-02 | 25.58 | 25.75 | 0.18 | 0.70% | 25.45 | 26.08 | 18466 | 4764.21 | 0.96% |
| 2025-04-01 | 25.76 | 25.57 | -0.09 | -0.35% | 25.55 | 26.06 | 17593 | 4528.68 | 0.94% |
| 2025-03-31 | 25.60 | 25.66 | 0.16 | 0.63% | 24.96 | 25.75 | 30501 | 7722.86 | 1.63% |
| 2025-03-28 | 26.22 | 25.50 | -0.80 | -3.04% | 25.49 | 26.32 | 32748 | 8446.03 | 1.75% |
| 2025-03-27 | 26.19 | 26.30 | 0.00 | 0.00% | 26.18 | 26.83 | 33197 | 8803.38 | 1.77% |
| 2025-03-26 | 26.28 | 26.30 | -0.26 | -0.98% | 26.22 | 27.21 | 41803 | 11101.51 | 2.23% |
| 2025-03-25 | 25.80 | 26.56 | 0.76 | 2.95% | 25.70 | 26.86 | 54141 | 14304.84 | 2.89% |
| 2025-03-24 | 25.90 | 25.80 | -0.25 | -0.96% | 25.34 | 26.27 | 29259 | 7545.97 | 1.56% |
| 2025-03-21 | 26.28 | 26.05 | -0.42 | -1.59% | 25.96 | 26.56 | 30593 | 8004.35 | 1.63% |
| 2025-03-20 | 26.96 | 26.47 | -0.49 | -1.82% | 26.40 | 27.00 | 33686 | 8965.17 | 1.80% |
| 2025-03-19 | 26.86 | 26.96 | 0.10 | 0.37% | 26.50 | 27.45 | 40302 | 10888.54 | 2.15% |
| 2025-03-18 | 27.22 | 26.86 | -0.31 | -1.14% | 26.79 | 27.40 | 34840 | 9422.20 | 1.86% |
| 2025-03-17 | 27.34 | 27.17 | -0.19 | -0.69% | 26.98 | 27.51 | 32355 | 8811.13 | 1.73% |
| 2025-03-14 | 26.80 | 27.36 | 0.56 | 2.09% | 26.58 | 27.49 | 41896 | 11369.83 | 2.23% |
| 2025-03-13 | 27.01 | 26.80 | -0.51 | -1.87% | 26.16 | 27.28 | 51573 | 13752.80 | 2.75% |
| 2025-03-12 | 27.85 | 27.31 | -0.49 | -1.76% | 27.25 | 27.88 | 41756 | 11461.23 | 2.23% |
| 2025-03-11 | 27.72 | 27.80 | -0.02 | -0.07% | 27.32 | 28.18 | 58282 | 16138.65 | 3.11% |
| 2025-03-10 | 27.31 | 27.82 | 0.64 | 2.35% | 27.04 | 28.14 | 67730 | 18770.90 | 3.61% |
| 2025-03-07 | 26.60 | 27.18 | 0.50 | 1.87% | 26.60 | 27.79 | 82746 | 22545.08 | 4.41% |
| 2025-03-06 | 26.15 | 26.68 | 1.06 | 4.14% | 26.15 | 27.00 | 90567 | 24139.91 | 4.83% |
| 2025-03-05 | 25.01 | 25.62 | 0.62 | 2.48% | 25.01 | 26.52 | 80702 | 20893.71 | 4.30% |
| 2025-03-04 | 24.39 | 25.00 | 0.72 | 2.97% | 24.18 | 25.35 | 50858 | 12698.03 | 2.71% |
| 2025-03-03 | 23.89 | 24.28 | 0.47 | 1.97% | 23.85 | 24.84 | 25802 | 6301.59 | 1.38% |
| 2025-02-28 | 24.38 | 23.81 | -0.66 | -2.70% | 23.77 | 24.60 | 24183 | 5826.33 | 1.29% |
| 2025-02-27 | 24.57 | 24.47 | -0.10 | -0.41% | 24.22 | 24.64 | 30884 | 7550.15 | 1.65% |
| 2025-02-26 | 24.47 | 24.57 | 0.12 | 0.49% | 24.35 | 24.69 | 17381 | 4255.05 | 0.93% |
| 2025-02-25 | 24.53 | 24.45 | -0.20 | -0.81% | 24.00 | 24.70 | 16037 | 3919.79 | 0.86% |
| 2025-02-24 | 24.83 | 24.65 | -0.17 | -0.68% | 24.40 | 25.16 | 24932 | 6172.26 | 1.33% |
| 2025-02-21 | 24.69 | 24.82 | 0.24 | 0.98% | 24.34 | 25.35 | 35992 | 8943.22 | 1.92% |
| 2025-02-20 | 24.49 | 24.58 | 0.13 | 0.53% | 24.23 | 25.03 | 18710 | 4596.83 | 1.00% |
| 2025-02-19 | 24.60 | 24.45 | 0.04 | 0.16% | 24.27 | 24.68 | 25755 | 6288.50 | 1.37% |
| 2025-02-18 | 25.10 | 24.41 | -0.61 | -2.44% | 24.22 | 25.15 | 26539 | 6543.12 | 1.41% |
| 2025-02-17 | 24.74 | 25.02 | 0.15 | 0.60% | 24.70 | 25.03 | 17173 | 4269.44 | 0.92% |
| 2025-02-14 | 25.45 | 24.87 | -0.43 | -1.70% | 24.76 | 25.45 | 23571 | 5895.17 | 1.26% |
| 2025-02-13 | 26.00 | 25.30 | -0.57 | -2.20% | 25.25 | 26.00 | 28203 | 7205.34 | 1.50% |
| 2025-02-12 | 25.32 | 25.87 | 0.71 | 2.82% | 25.14 | 25.96 | 43776 | 11212.88 | 2.33% |
| 2025-02-11 | 25.28 | 25.16 | 0.01 | 0.04% | 24.88 | 25.28 | 14692 | 3681.24 | 0.78% |
| 2025-02-10 | 24.47 | 25.15 | 0.73 | 2.99% | 24.38 | 25.34 | 34033 | 8495.07 | 1.81% |
| 2025-02-07 | 24.78 | 24.42 | -0.35 | -1.41% | 24.18 | 25.01 | 35088 | 8630.03 | 1.87% |
| 2025-02-06 | 23.68 | 24.77 | 1.14 | 4.82% | 23.52 | 25.03 | 40981 | 10080.58 | 2.18% |
| 2025-02-05 | 23.50 | 23.63 | 0.16 | 0.68% | 23.18 | 23.78 | 15043 | 3531.75 | 0.80% |
| 2025-01-27 | 23.33 | 23.47 | 0.13 | 0.56% | 23.33 | 23.96 | 15802 | 3738.53 | 0.84% |
| 2025-01-24 | 23.41 | 23.34 | -0.07 | -0.30% | 23.16 | 23.71 | 19491 | 4573.48 | 1.04% |
| 2025-01-23 | 23.66 | 23.41 | -0.13 | -0.55% | 23.41 | 23.87 | 16789 | 3964.55 | 0.90% |
| 2025-01-22 | 23.81 | 23.54 | -0.34 | -1.42% | 23.45 | 23.85 | 13969 | 3299.24 | 0.74% |
| 2025-01-21 | 23.34 | 23.88 | 0.49 | 2.09% | 23.30 | 24.16 | 24088 | 5731.71 | 1.28% |
| 2025-01-20 | 23.40 | 23.39 | 0.01 | 0.04% | 23.21 | 23.62 | 18623 | 4362.20 | 0.99% |
| 2025-01-17 | 22.86 | 23.38 | 0.51 | 2.23% | 22.67 | 23.68 | 21618 | 5027.38 | 1.15% |
| 2025-01-16 | 23.17 | 22.87 | -0.27 | -1.17% | 22.79 | 23.50 | 13549 | 3124.12 | 0.72% |
| 2025-01-15 | 23.47 | 23.14 | -0.31 | -1.32% | 22.92 | 23.49 | 16435 | 3799.43 | 0.88% |
| 2025-01-14 | 22.73 | 23.45 | 0.75 | 3.30% | 22.70 | 23.45 | 19453 | 4499.15 | 1.04% |
| 2025-01-13 | 22.92 | 22.70 | -0.39 | -1.69% | 22.57 | 22.96 | 16437 | 3734.97 | 0.88% |
| 2025-01-10 | 23.24 | 23.09 | -0.46 | -1.95% | 23.09 | 23.78 | 18403 | 4312.49 | 0.98% |
| 2025-01-09 | 22.45 | 23.55 | 1.00 | 4.43% | 22.38 | 23.70 | 31749 | 7378.99 | 1.69% |
| 2025-01-08 | 22.90 | 22.55 | -0.44 | -1.91% | 22.05 | 22.90 | 21942 | 4923.47 | 1.17% |
| 2025-01-07 | 22.20 | 22.99 | 0.89 | 4.03% | 22.13 | 23.06 | 21606 | 4940.33 | 1.15% |
| 2025-01-06 | 22.86 | 22.10 | -0.70 | -3.07% | 21.90 | 22.86 | 27666 | 6161.26 | 1.48% |
| 2025-01-03 | 24.17 | 22.80 | -1.20 | -5.00% | 22.80 | 24.28 | 24569 | 5736.57 | 1.31% |
| 2025-01-02 | 24.43 | 24.00 | -0.38 | -1.56% | 23.90 | 24.69 | 16811 | 4061.08 | 0.91% |
| 2024-12-31 | 24.60 | 24.38 | -0.23 | -0.93% | 24.25 | 24.94 | 16050 | 3942.58 | 0.86% |
| 2024-12-30 | 25.10 | 24.61 | -0.49 | -1.95% | 24.54 | 25.24 | 20412 | 5050.16 | 1.10% |
| 2024-12-27 | 25.05 | 25.10 | 0.05 | 0.20% | 24.93 | 25.52 | 20656 | 5203.28 | 1.11% |
| 2024-12-26 | 25.19 | 25.05 | -0.14 | -0.56% | 24.95 | 25.37 | 12162 | 3059.53 | 0.66% |
| 2024-12-25 | 25.50 | 25.19 | -0.36 | -1.41% | 24.98 | 25.66 | 17824 | 4497.04 | 0.96% |
| 2024-12-24 | 25.10 | 25.55 | 0.47 | 1.87% | 24.82 | 25.79 | 18807 | 4763.76 | 1.01% |
| 2024-12-23 | 26.25 | 25.08 | -1.12 | -4.27% | 25.08 | 26.25 | 28378 | 7258.26 | 1.53% |
| 2024-12-20 | 26.11 | 26.20 | 0.12 | 0.46% | 25.85 | 26.77 | 30199 | 7953.00 | 1.63% |
| 2024-12-19 | 25.88 | 26.08 | 0.05 | 0.19% | 25.67 | 26.15 | 18643 | 4834.24 | 1.00% |
| 2024-12-18 | 26.18 | 26.03 | -0.13 | -0.50% | 25.85 | 26.32 | 25344 | 6611.68 | 1.37% |
| 2024-12-17 | 26.00 | 26.16 | 0.28 | 1.08% | 25.51 | 26.39 | 48487 | 12617.48 | 2.61% |
| 2024-12-16 | 26.03 | 25.88 | -0.09 | -0.35% | 25.67 | 26.12 | 20685 | 5352.05 | 1.11% |
| 2024-12-13 | 26.90 | 25.97 | -1.08 | -3.99% | 25.93 | 26.98 | 41190 | 10823.48 | 2.22% |
| 2024-12-12 | 26.70 | 27.05 | 0.40 | 1.50% | 26.39 | 27.18 | 30979 | 8308.67 | 1.67% |
| 2024-12-11 | 26.70 | 26.65 | -0.12 | -0.45% | 26.52 | 27.35 | 40628 | 10924.26 | 2.19% |
| 2024-12-10 | 27.21 | 26.77 | 0.07 | 0.26% | 26.61 | 27.49 | 51760 | 13988.65 | 2.79% |
| 2024-12-09 | 26.18 | 26.70 | 0.50 | 1.91% | 26.06 | 27.20 | 55139 | 14778.16 | 2.97% |
| 2024-12-06 | 25.95 | 26.20 | 0.34 | 1.31% | 25.55 | 26.62 | 38560 | 10098.75 | 2.08% |
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。
