| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 12.26 | 12.15 | -0.16 | -1.30% | 12.05 | 12.32 | 43200 | 5276.91 | 2.11% |
| 2025-10-30 | 12.31 | 12.31 | 0.00 | 0.00% | 12.22 | 12.42 | 18040 | 2223.91 | 0.88% |
| 2025-10-29 | 12.46 | 12.31 | -0.17 | -1.36% | 12.17 | 12.50 | 17101 | 2103.50 | 0.84% |
| 2025-10-28 | 12.48 | 12.48 | -0.02 | -0.16% | 12.42 | 12.55 | 12649 | 1579.61 | 0.62% |
| 2025-10-27 | 12.50 | 12.50 | 0.14 | 1.13% | 12.34 | 12.60 | 27307 | 3408.88 | 1.34% |
| 2025-10-24 | 12.45 | 12.36 | -0.09 | -0.72% | 12.26 | 12.57 | 27486 | 3416.16 | 1.34% |
| 2025-10-23 | 12.28 | 12.45 | 0.17 | 1.38% | 12.14 | 12.48 | 24923 | 3069.38 | 1.22% |
| 2025-10-22 | 12.22 | 12.28 | -0.01 | -0.08% | 12.11 | 12.35 | 23330 | 2853.55 | 1.14% |
| 2025-10-21 | 12.04 | 12.29 | 0.23 | 1.91% | 11.69 | 12.29 | 27407 | 3332.32 | 1.34% |
| 2025-10-20 | 11.95 | 12.06 | 0.23 | 1.94% | 11.85 | 12.08 | 23913 | 2863.43 | 1.17% |
| 2025-10-17 | 11.90 | 11.83 | -0.09 | -0.76% | 11.78 | 12.03 | 21581 | 2566.11 | 1.06% |
| 2025-10-16 | 11.96 | 11.92 | -0.05 | -0.42% | 11.86 | 12.05 | 16860 | 2014.42 | 0.82% |
| 2025-10-15 | 11.85 | 11.97 | 0.05 | 0.42% | 11.81 | 12.06 | 22469 | 2684.06 | 1.10% |
| 2025-10-14 | 11.91 | 11.92 | 0.06 | 0.51% | 11.82 | 12.02 | 19656 | 2341.04 | 0.96% |
| 2025-10-13 | 11.60 | 11.86 | 0.00 | 0.00% | 11.38 | 11.93 | 28339 | 3329.85 | 1.39% |
| 2025-10-10 | 11.83 | 11.86 | 0.16 | 1.37% | 11.60 | 11.93 | 24394 | 2887.53 | 1.19% |
| 2025-10-09 | 12.10 | 11.70 | -0.33 | -2.74% | 11.65 | 12.20 | 34047 | 3998.78 | 1.67% |
| 2025-09-30 | 11.86 | 12.03 | 0.18 | 1.52% | 11.86 | 12.08 | 27265 | 3274.98 | 1.33% |
| 2025-09-29 | 11.80 | 11.85 | 0.10 | 0.85% | 11.60 | 11.97 | 24662 | 2919.60 | 1.21% |
| 2025-09-26 | 11.71 | 11.75 | 0.04 | 0.34% | 11.56 | 11.92 | 20871 | 2452.47 | 1.02% |
| 2025-09-25 | 11.91 | 11.71 | -0.15 | -1.26% | 11.66 | 12.09 | 21909 | 2586.64 | 1.07% |
| 2025-09-24 | 11.54 | 11.86 | 0.26 | 2.24% | 11.51 | 11.89 | 21785 | 2567.44 | 1.07% |
| 2025-09-23 | 11.78 | 11.60 | -0.19 | -1.61% | 11.21 | 11.84 | 36040 | 4138.72 | 1.76% |
| 2025-09-22 | 12.02 | 11.79 | -0.25 | -2.08% | 11.66 | 12.06 | 20715 | 2443.68 | 1.01% |
| 2025-09-19 | 12.02 | 12.04 | -0.03 | -0.25% | 11.86 | 12.15 | 29119 | 3492.03 | 1.42% |
| 2025-09-18 | 12.47 | 12.07 | -0.40 | -3.21% | 11.85 | 12.50 | 36580 | 4474.86 | 1.79% |
| 2025-09-17 | 12.64 | 12.47 | -0.15 | -1.19% | 12.41 | 12.64 | 16895 | 2117.13 | 0.83% |
| 2025-09-16 | 12.59 | 12.62 | 0.10 | 0.80% | 12.42 | 12.65 | 20244 | 2543.74 | 0.99% |
| 2025-09-15 | 12.61 | 12.52 | -0.09 | -0.71% | 12.46 | 12.66 | 17779 | 2228.87 | 0.87% |
| 2025-09-12 | 12.70 | 12.61 | -0.03 | -0.24% | 12.50 | 12.70 | 21927 | 2762.92 | 1.07% |
| 2025-09-11 | 12.58 | 12.64 | 0.06 | 0.48% | 12.30 | 12.65 | 23742 | 2970.33 | 1.16% |
| 2025-09-10 | 12.66 | 12.58 | 0.02 | 0.16% | 12.40 | 12.69 | 18402 | 2311.55 | 0.90% |
| 2025-09-09 | 12.69 | 12.56 | -0.13 | -1.02% | 12.51 | 12.80 | 27100 | 3428.26 | 1.33% |
| 2025-09-08 | 12.32 | 12.69 | 0.37 | 3.00% | 12.32 | 12.69 | 28235 | 3545.50 | 1.38% |
| 2025-09-05 | 12.31 | 12.32 | 0.08 | 0.65% | 12.18 | 12.50 | 21990 | 2711.12 | 1.08% |
| 2025-09-04 | 12.11 | 12.24 | 0.24 | 2.00% | 12.01 | 12.40 | 34498 | 4224.80 | 1.69% |
| 2025-09-03 | 12.29 | 12.00 | -0.30 | -2.44% | 11.97 | 12.41 | 25268 | 3068.39 | 1.24% |
| 2025-09-02 | 12.56 | 12.30 | -0.20 | -1.60% | 12.02 | 12.56 | 33090 | 4042.35 | 1.62% |
| 2025-09-01 | 12.70 | 12.50 | 0.10 | 0.81% | 12.32 | 12.74 | 47523 | 5963.91 | 2.32% |
| 2025-08-29 | 12.87 | 12.40 | -0.11 | -0.88% | 12.38 | 12.94 | 36319 | 4574.23 | 1.78% |
| 2025-08-28 | 12.40 | 12.51 | 0.05 | 0.40% | 12.11 | 12.67 | 39777 | 4927.24 | 1.95% |
| 2025-08-27 | 13.02 | 12.46 | -0.56 | -4.30% | 12.46 | 13.08 | 40439 | 5145.09 | 1.98% |
| 2025-08-26 | 12.77 | 13.02 | 0.23 | 1.80% | 12.76 | 13.13 | 35634 | 4625.94 | 1.74% |
| 2025-08-25 | 12.84 | 12.79 | -0.10 | -0.78% | 12.69 | 12.97 | 29155 | 3740.07 | 1.43% |
| 2025-08-22 | 12.93 | 12.89 | -0.14 | -1.07% | 12.79 | 13.11 | 26419 | 3407.28 | 1.29% |
| 2025-08-21 | 13.05 | 13.03 | 0.01 | 0.08% | 12.89 | 13.18 | 32194 | 4193.60 | 1.57% |
| 2025-08-20 | 12.95 | 13.02 | 0.08 | 0.62% | 12.86 | 13.06 | 32472 | 4209.56 | 1.59% |
| 2025-08-19 | 12.83 | 12.94 | 0.11 | 0.86% | 12.55 | 13.00 | 29132 | 3740.35 | 1.42% |
| 2025-08-18 | 12.85 | 12.83 | 0.09 | 0.71% | 12.75 | 13.16 | 37222 | 4810.42 | 1.82% |
| 2025-08-15 | 12.68 | 12.74 | 0.09 | 0.71% | 12.57 | 12.89 | 33914 | 4329.79 | 1.66% |
| 2025-08-14 | 12.98 | 12.65 | -0.25 | -1.94% | 12.61 | 12.99 | 29042 | 3713.06 | 1.42% |
| 2025-08-13 | 13.06 | 12.90 | -0.10 | -0.77% | 12.86 | 13.17 | 24521 | 3173.47 | 1.20% |
| 2025-08-12 | 13.06 | 13.00 | -0.06 | -0.46% | 12.93 | 13.07 | 20927 | 2722.41 | 1.02% |
| 2025-08-11 | 12.88 | 13.06 | 0.24 | 1.87% | 12.79 | 13.12 | 27945 | 3635.44 | 1.37% |
| 2025-08-08 | 12.78 | 12.82 | 0.10 | 0.79% | 12.60 | 12.85 | 19428 | 2472.03 | 0.95% |
| 2025-08-07 | 12.98 | 12.72 | -0.07 | -0.55% | 12.65 | 12.98 | 24208 | 3085.68 | 1.18% |
| 2025-08-06 | 12.78 | 12.79 | 0.13 | 1.03% | 12.60 | 12.81 | 24910 | 3169.65 | 1.22% |
| 2025-08-05 | 12.60 | 12.66 | 0.12 | 0.96% | 12.56 | 12.70 | 25039 | 3164.85 | 1.22% |
| 2025-08-04 | 12.46 | 12.54 | 0.14 | 1.13% | 12.30 | 12.57 | 22025 | 2746.55 | 1.08% |
| 2025-08-01 | 12.39 | 12.40 | 0.11 | 0.90% | 12.24 | 12.60 | 31165 | 3879.23 | 1.52% |
| 2025-07-31 | 12.50 | 12.29 | -0.27 | -2.15% | 12.21 | 12.61 | 28248 | 3495.72 | 1.38% |
| 2025-07-30 | 12.54 | 12.56 | 0.02 | 0.16% | 12.41 | 12.62 | 20746 | 2598.59 | 1.01% |
| 2025-07-29 | 12.65 | 12.54 | -0.13 | -1.03% | 12.40 | 13.05 | 37781 | 4752.50 | 1.85% |
| 2025-07-28 | 12.44 | 12.67 | 0.29 | 2.34% | 12.32 | 12.74 | 42454 | 5341.36 | 2.08% |
| 2025-07-25 | 12.17 | 12.38 | 0.28 | 2.31% | 12.07 | 12.49 | 35925 | 4420.41 | 1.76% |
| 2025-07-24 | 12.17 | 12.10 | 0.02 | 0.17% | 12.00 | 12.26 | 31794 | 3861.29 | 1.55% |
| 2025-07-23 | 12.22 | 12.08 | -0.14 | -1.15% | 12.01 | 12.25 | 22942 | 2780.38 | 1.12% |
| 2025-07-22 | 12.34 | 12.22 | -0.07 | -0.57% | 12.12 | 12.35 | 29717 | 3626.12 | 1.45% |
| 2025-07-21 | 11.96 | 12.29 | 0.34 | 2.85% | 11.96 | 12.30 | 42157 | 5144.78 | 2.06% |
| 2025-07-18 | 11.95 | 11.95 | 0.11 | 0.93% | 11.80 | 11.96 | 22709 | 2702.85 | 1.11% |
| 2025-07-17 | 11.87 | 11.84 | 0.07 | 0.59% | 11.78 | 11.97 | 20780 | 2465.95 | 1.02% |
| 2025-07-16 | 11.76 | 11.77 | 0.01 | 0.09% | 11.71 | 11.82 | 19830 | 2334.01 | 0.97% |
| 2025-07-15 | 11.89 | 11.76 | -0.12 | -1.01% | 11.60 | 11.98 | 32090 | 3775.12 | 1.57% |
| 2025-07-14 | 11.72 | 11.88 | 0.14 | 1.19% | 11.72 | 11.90 | 23282 | 2756.52 | 1.14% |
| 2025-07-11 | 11.81 | 11.74 | -0.06 | -0.51% | 11.62 | 11.87 | 28626 | 3353.15 | 1.40% |
| 2025-07-10 | 11.75 | 11.80 | 0.02 | 0.17% | 11.67 | 11.82 | 23219 | 2731.97 | 1.14% |
| 2025-07-09 | 11.77 | 11.78 | -0.01 | -0.08% | 11.66 | 11.86 | 26868 | 3155.43 | 1.31% |
| 2025-07-08 | 11.80 | 11.79 | 0.01 | 0.08% | 11.67 | 11.83 | 30109 | 3535.75 | 1.47% |
| 2025-07-07 | 11.76 | 11.78 | 0.09 | 0.77% | 11.57 | 11.86 | 42658 | 5016.48 | 2.09% |
| 2025-07-04 | 11.72 | 11.69 | -0.12 | -1.02% | 11.61 | 11.99 | 84679 | 9967.15 | 4.14% |
醋化股份(603968)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。
