| 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 | 12.73 | 12.89 | 0.16 | 1.26% | 12.73 | 13.27 | 94799 | 12280.25 | 4.64% |
| 2026-03-24 | 13.01 | 12.73 | -0.09 | -0.70% | 12.53 | 13.13 | 89889 | 11451.09 | 4.40% |
| 2026-03-23 | 13.58 | 12.82 | -0.98 | -7.10% | 12.63 | 13.96 | 137429 | 18279.00 | 6.72% |
| 2026-03-20 | 13.28 | 13.80 | 0.52 | 3.92% | 12.87 | 13.90 | 108622 | 14619.47 | 5.31% |
| 2026-03-19 | 13.87 | 13.28 | -0.59 | -4.25% | 13.16 | 13.87 | 59299 | 7939.89 | 2.90% |
| 2026-03-18 | 13.92 | 13.87 | 0.02 | 0.14% | 13.57 | 13.99 | 58001 | 7969.48 | 2.84% |
| 2026-03-17 | 14.18 | 13.85 | -0.36 | -2.53% | 13.83 | 14.51 | 58655 | 8271.13 | 2.87% |
| 2026-03-16 | 14.59 | 14.21 | -0.37 | -2.54% | 14.12 | 14.73 | 81499 | 11704.79 | 3.99% |
| 2026-03-13 | 13.88 | 14.58 | 0.70 | 5.04% | 13.75 | 15.17 | 163732 | 23802.91 | 8.01% |
| 2026-03-12 | 14.25 | 13.88 | -0.18 | -1.28% | 13.80 | 14.25 | 64738 | 9037.15 | 3.17% |
| 2026-03-11 | 14.43 | 14.06 | -0.29 | -2.02% | 13.85 | 14.49 | 89816 | 12657.29 | 4.39% |
| 2026-03-10 | 14.43 | 14.35 | 0.11 | 0.77% | 14.11 | 14.44 | 72826 | 10403.91 | 3.56% |
| 2026-03-09 | 14.58 | 14.24 | -0.51 | -3.46% | 14.07 | 14.58 | 89177 | 12669.95 | 4.36% |
| 2026-03-06 | 13.78 | 14.75 | 0.80 | 5.73% | 13.78 | 14.99 | 167883 | 24293.22 | 8.21% |
| 2026-03-05 | 14.71 | 13.95 | -0.62 | -4.26% | 13.86 | 14.81 | 128743 | 18235.98 | 6.30% |
| 2026-03-04 | 14.20 | 14.57 | 0.29 | 2.03% | 14.08 | 14.96 | 107815 | 15723.02 | 5.27% |
| 2026-03-03 | 15.41 | 14.28 | -1.13 | -7.33% | 14.28 | 15.50 | 153166 | 22441.61 | 7.49% |
| 2026-03-02 | 15.50 | 15.41 | -0.61 | -3.81% | 15.01 | 15.87 | 179048 | 27638.52 | 8.76% |
| 2026-02-27 | 16.00 | 16.02 | -0.34 | -2.08% | 15.50 | 16.07 | 159412 | 25262.57 | 7.80% |
| 2026-02-26 | 16.55 | 16.36 | -0.44 | -2.62% | 15.62 | 16.56 | 207566 | 33460.31 | 10.15% |
| 2026-02-25 | 16.69 | 16.80 | -0.20 | -1.18% | 16.31 | 17.47 | 304272 | 51310.59 | 14.88% |
| 2026-02-24 | 16.08 | 17.00 | 0.83 | 5.13% | 15.57 | 17.75 | 334469 | 55526.14 | 16.36% |
| 2026-02-13 | 15.48 | 16.17 | 0.04 | 0.25% | 15.15 | 16.65 | 275948 | 44336.41 | 13.50% |
| 2026-02-12 | 15.48 | 16.13 | 0.45 | 2.87% | 14.91 | 16.46 | 432611 | 68514.05 | 21.16% |
| 2026-02-11 | 15.00 | 15.68 | 1.43 | 10.04% | 14.44 | 15.68 | 252887 | 38810.38 | 12.37% |
| 2026-02-10 | 12.90 | 14.25 | 1.30 | 10.04% | 12.70 | 14.25 | 158986 | 21884.89 | 7.78% |
| 2026-02-09 | 12.96 | 12.95 | 0.03 | 0.23% | 12.60 | 12.99 | 71038 | 9129.72 | 3.47% |
| 2026-02-06 | 12.55 | 12.92 | 0.38 | 3.03% | 12.40 | 13.07 | 94973 | 12185.33 | 4.64% |
| 2026-02-05 | 12.19 | 12.54 | 0.35 | 2.87% | 12.19 | 13.09 | 134765 | 17036.79 | 6.59% |
| 2026-02-04 | 11.96 | 12.19 | 0.24 | 2.01% | 11.90 | 12.64 | 67766 | 8272.65 | 3.31% |
| 2026-02-03 | 11.88 | 11.95 | 0.22 | 1.88% | 11.72 | 12.05 | 31962 | 3812.28 | 1.56% |
| 2026-02-02 | 12.06 | 11.73 | -0.33 | -2.74% | 11.73 | 12.08 | 38910 | 4637.09 | 1.90% |
| 2026-01-30 | 11.80 | 12.06 | 0.19 | 1.60% | 11.75 | 12.10 | 49060 | 5861.85 | 2.40% |
| 2026-01-29 | 11.74 | 11.87 | 0.07 | 0.59% | 11.65 | 12.02 | 37741 | 4489.15 | 1.85% |
| 2026-01-28 | 11.88 | 11.80 | -0.03 | -0.25% | 11.74 | 11.95 | 25695 | 3037.84 | 1.26% |
| 2026-01-27 | 11.87 | 11.83 | -0.12 | -1.00% | 11.53 | 11.95 | 28810 | 3383.07 | 1.41% |
| 2026-01-26 | 11.93 | 11.95 | 0.04 | 0.34% | 11.80 | 12.20 | 38576 | 4602.10 | 1.89% |
| 2026-01-23 | 11.77 | 11.91 | 0.14 | 1.19% | 11.72 | 11.94 | 26653 | 3154.92 | 1.30% |
| 2026-01-22 | 11.66 | 11.77 | 0.12 | 1.03% | 11.58 | 11.83 | 31082 | 3646.88 | 1.52% |
| 2026-01-21 | 11.58 | 11.65 | 0.01 | 0.09% | 11.50 | 11.75 | 38050 | 4416.16 | 1.86% |
| 2026-01-20 | 11.61 | 11.64 | 0.03 | 0.26% | 11.50 | 11.74 | 41341 | 4804.48 | 2.02% |
| 2026-01-19 | 11.34 | 11.61 | 0.32 | 2.83% | 11.25 | 11.63 | 31987 | 3689.23 | 1.56% |
| 2026-01-16 | 11.48 | 11.29 | -0.14 | -1.22% | 11.27 | 11.52 | 22311 | 2534.85 | 1.09% |
| 2026-01-15 | 11.33 | 11.43 | 0.09 | 0.79% | 11.29 | 11.55 | 25338 | 2893.66 | 1.24% |
| 2026-01-14 | 11.39 | 11.34 | 0.00 | 0.00% | 11.20 | 11.52 | 28795 | 3278.47 | 1.41% |
| 2026-01-13 | 11.48 | 11.34 | -0.08 | -0.70% | 11.32 | 11.52 | 25322 | 2892.05 | 1.24% |
| 2026-01-12 | 11.33 | 11.42 | 0.12 | 1.06% | 11.22 | 11.43 | 22719 | 2579.81 | 1.11% |
| 2026-01-09 | 11.28 | 11.30 | 0.03 | 0.27% | 11.15 | 11.34 | 21432 | 2411.44 | 1.05% |
| 2026-01-08 | 11.16 | 11.27 | 0.16 | 1.44% | 11.11 | 11.35 | 20258 | 2278.56 | 0.99% |
| 2026-01-07 | 11.29 | 11.11 | -0.17 | -1.51% | 11.10 | 11.32 | 17184 | 1919.69 | 0.84% |
| 2026-01-06 | 11.28 | 11.28 | 0.06 | 0.53% | 11.17 | 11.41 | 24494 | 2765.04 | 1.20% |
| 2026-01-05 | 11.23 | 11.22 | 0.05 | 0.45% | 11.09 | 11.41 | 29158 | 3288.44 | 1.43% |
| 2025-12-31 | 11.11 | 11.17 | 0.04 | 0.36% | 10.93 | 11.25 | 20283 | 2247.43 | 0.99% |
| 2025-12-30 | 11.17 | 11.13 | -0.04 | -0.36% | 11.00 | 11.28 | 16002 | 1783.24 | 0.78% |
| 2025-12-29 | 11.22 | 11.17 | 0.06 | 0.54% | 11.03 | 11.23 | 16581 | 1846.72 | 0.81% |
| 2025-12-26 | 11.31 | 11.11 | -0.18 | -1.59% | 11.11 | 11.37 | 16709 | 1878.85 | 0.82% |
| 2025-12-25 | 11.32 | 11.29 | 0.02 | 0.18% | 11.24 | 11.38 | 12387 | 1399.29 | 0.61% |
| 2025-12-24 | 11.14 | 11.27 | 0.10 | 0.90% | 11.08 | 11.33 | 13526 | 1520.31 | 0.66% |
| 2025-12-23 | 11.11 | 11.17 | 0.02 | 0.18% | 11.03 | 11.25 | 13843 | 1541.35 | 0.68% |
| 2025-12-22 | 11.29 | 11.15 | -0.05 | -0.45% | 11.09 | 11.38 | 18817 | 2116.83 | 0.92% |
| 2025-12-19 | 11.00 | 11.20 | 0.19 | 1.73% | 10.97 | 11.25 | 19750 | 2202.94 | 0.97% |
| 2025-12-18 | 10.69 | 11.01 | 0.32 | 2.99% | 10.62 | 11.11 | 27325 | 3004.20 | 1.34% |
| 2025-12-17 | 10.73 | 10.69 | -0.05 | -0.47% | 10.52 | 10.80 | 26348 | 2808.11 | 1.29% |
| 2025-12-16 | 10.86 | 10.74 | -0.15 | -1.38% | 10.65 | 10.94 | 22264 | 2395.70 | 1.09% |
| 2025-12-15 | 10.68 | 10.89 | 0.16 | 1.49% | 10.63 | 10.96 | 23411 | 2537.08 | 1.14% |
| 2025-12-12 | 10.92 | 10.73 | -0.19 | -1.74% | 10.73 | 11.07 | 23773 | 2589.39 | 1.16% |
| 2025-12-11 | 11.22 | 10.92 | -0.29 | -2.59% | 10.89 | 11.28 | 31156 | 3436.90 | 1.52% |
| 2025-12-10 | 11.31 | 11.21 | -0.10 | -0.88% | 11.15 | 11.39 | 25177 | 2835.37 | 1.23% |
| 2025-12-09 | 11.49 | 11.31 | -0.22 | -1.91% | 11.30 | 11.59 | 20535 | 2344.76 | 1.00% |
| 2025-12-08 | 11.56 | 11.53 | 0.03 | 0.26% | 11.45 | 11.66 | 24294 | 2809.09 | 1.19% |
| 2025-12-05 | 11.32 | 11.50 | 0.21 | 1.86% | 11.23 | 11.53 | 19986 | 2281.01 | 0.98% |
| 2025-12-04 | 11.51 | 11.29 | -0.27 | -2.34% | 11.28 | 11.60 | 20932 | 2382.53 | 1.02% |
| 2025-12-03 | 11.57 | 11.56 | -0.07 | -0.60% | 11.46 | 11.79 | 24448 | 2825.59 | 1.20% |
| 2025-12-02 | 11.67 | 11.63 | -0.04 | -0.34% | 11.50 | 11.75 | 22396 | 2597.84 | 1.10% |
| 2025-12-01 | 11.92 | 11.67 | -0.13 | -1.10% | 11.67 | 11.92 | 20274 | 2385.34 | 0.99% |
| 2025-11-28 | 11.55 | 11.80 | 0.24 | 2.08% | 11.44 | 11.82 | 22534 | 2624.14 | 1.10% |
| 2025-11-27 | 11.32 | 11.56 | 0.22 | 1.94% | 11.31 | 11.60 | 24448 | 2811.03 | 1.20% |
| 2025-11-26 | 11.60 | 11.34 | -0.26 | -2.24% | 11.34 | 11.75 | 25347 | 2924.38 | 1.24% |
| 2025-11-25 | 11.60 | 11.60 | 0.10 | 0.87% | 11.56 | 11.78 | 21897 | 2553.39 | 1.07% |
| 2025-11-24 | 11.31 | 11.50 | 0.21 | 1.86% | 11.31 | 11.64 | 38263 | 4393.95 | 1.87% |
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。
