| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 10.67 | 10.87 | 0.21 | 1.97% | 10.66 | 11.39 | 74378 | 8203.67 | 3.64% |
| 2025-05-22 | 11.01 | 10.66 | -0.31 | -2.83% | 10.65 | 11.03 | 25634 | 2763.65 | 1.25% |
| 2025-05-21 | 11.04 | 10.97 | -0.06 | -0.54% | 10.90 | 11.04 | 20797 | 2279.81 | 1.02% |
| 2025-05-20 | 11.00 | 11.03 | 0.04 | 0.36% | 10.85 | 11.04 | 26011 | 2849.01 | 1.27% |
| 2025-05-19 | 10.90 | 10.99 | 0.10 | 0.92% | 10.81 | 11.03 | 27179 | 2977.14 | 1.33% |
| 2025-05-16 | 10.75 | 10.89 | 0.09 | 0.83% | 10.73 | 10.90 | 23465 | 2544.05 | 1.15% |
| 2025-05-15 | 10.78 | 10.80 | 0.02 | 0.19% | 10.72 | 10.95 | 38956 | 4218.89 | 1.91% |
| 2025-05-14 | 10.79 | 10.78 | -0.19 | -1.73% | 10.72 | 10.94 | 42791 | 4618.31 | 2.09% |
| 2025-05-13 | 10.72 | 10.97 | 0.27 | 2.52% | 10.68 | 11.08 | 56038 | 6119.33 | 2.74% |
| 2025-05-12 | 10.75 | 10.70 | -0.04 | -0.37% | 10.63 | 10.84 | 16615 | 1778.09 | 0.81% |
| 2025-05-09 | 10.79 | 10.74 | -0.04 | -0.37% | 10.69 | 10.85 | 19612 | 2109.23 | 0.96% |
| 2025-05-08 | 10.72 | 10.78 | 0.01 | 0.09% | 10.66 | 10.87 | 17526 | 1889.36 | 0.86% |
| 2025-05-07 | 10.71 | 10.77 | 0.06 | 0.56% | 10.63 | 10.89 | 27152 | 2921.82 | 1.33% |
| 2025-05-06 | 10.67 | 10.71 | 0.22 | 2.10% | 10.52 | 10.71 | 31422 | 3345.19 | 1.54% |
| 2025-04-30 | 10.68 | 10.49 | -0.18 | -1.69% | 10.47 | 10.73 | 29298 | 3098.73 | 1.43% |
| 2025-04-29 | 10.30 | 10.67 | 0.32 | 3.09% | 10.30 | 10.71 | 34958 | 3706.88 | 1.71% |
| 2025-04-28 | 10.48 | 10.35 | -0.17 | -1.62% | 10.16 | 10.50 | 36594 | 3779.50 | 1.79% |
| 2025-04-25 | 10.51 | 10.52 | -0.13 | -1.22% | 10.48 | 10.88 | 40525 | 4298.26 | 1.98% |
| 2025-04-24 | 10.38 | 10.65 | 0.21 | 2.01% | 10.30 | 10.94 | 57063 | 6070.37 | 2.79% |
| 2025-04-23 | 10.39 | 10.44 | -0.05 | -0.48% | 10.26 | 10.54 | 38850 | 4043.20 | 1.90% |
| 2025-04-22 | 10.17 | 10.49 | 0.38 | 3.76% | 10.07 | 10.88 | 54358 | 5678.22 | 2.66% |
| 2025-04-21 | 9.94 | 10.11 | 0.12 | 1.20% | 9.91 | 10.15 | 15871 | 1598.88 | 0.78% |
| 2025-04-18 | 10.05 | 9.99 | 0.03 | 0.30% | 9.86 | 10.12 | 15517 | 1542.12 | 0.76% |
| 2025-04-17 | 9.73 | 9.96 | 0.15 | 1.53% | 9.73 | 10.11 | 21600 | 2163.27 | 1.06% |
| 2025-04-16 | 10.06 | 9.81 | -0.24 | -2.39% | 9.63 | 10.06 | 22691 | 2229.75 | 1.11% |
| 2025-04-15 | 9.90 | 10.05 | 0.06 | 0.60% | 9.90 | 10.18 | 20346 | 2041.77 | 1.00% |
| 2025-04-14 | 9.77 | 9.99 | 0.22 | 2.25% | 9.77 | 10.14 | 24440 | 2443.67 | 1.20% |
| 2025-04-11 | 9.61 | 9.77 | 0.10 | 1.03% | 9.55 | 9.89 | 25819 | 2533.43 | 1.26% |
| 2025-04-10 | 9.59 | 9.67 | 0.22 | 2.33% | 9.59 | 9.85 | 37395 | 3632.07 | 1.83% |
| 2025-04-09 | 9.14 | 9.45 | 0.32 | 3.50% | 8.54 | 9.55 | 46882 | 4257.30 | 2.29% |
| 2025-04-08 | 9.55 | 9.13 | -0.61 | -6.26% | 8.90 | 9.80 | 56698 | 5252.31 | 2.77% |
| 2025-04-07 | 10.28 | 9.74 | -1.08 | -9.98% | 9.74 | 10.45 | 28558 | 2825.06 | 1.40% |
| 2025-04-03 | 10.83 | 10.82 | -0.11 | -1.01% | 10.62 | 11.02 | 30308 | 3277.97 | 1.48% |
| 2025-04-02 | 11.01 | 10.93 | 0.04 | 0.37% | 10.77 | 11.11 | 25008 | 2739.24 | 1.22% |
| 2025-04-01 | 10.76 | 10.89 | 0.20 | 1.87% | 10.73 | 11.05 | 34443 | 3766.53 | 1.68% |
| 2025-03-31 | 10.97 | 10.69 | -0.18 | -1.66% | 10.45 | 10.97 | 44424 | 4753.57 | 2.17% |
| 2025-03-28 | 11.41 | 10.87 | -0.68 | -5.89% | 10.78 | 11.56 | 73715 | 8115.11 | 3.60% |
| 2025-03-27 | 11.40 | 11.55 | 0.14 | 1.23% | 11.21 | 12.01 | 89622 | 10372.40 | 4.38% |
| 2025-03-26 | 11.16 | 11.41 | 0.19 | 1.69% | 11.05 | 11.72 | 100549 | 11506.71 | 4.92% |
| 2025-03-25 | 10.82 | 11.22 | 0.40 | 3.70% | 10.73 | 11.60 | 91031 | 10116.26 | 4.45% |
| 2025-03-24 | 11.20 | 10.82 | -0.41 | -3.65% | 10.67 | 11.33 | 74182 | 8089.38 | 3.63% |
| 2025-03-21 | 11.81 | 11.23 | -0.57 | -4.83% | 11.22 | 11.88 | 103423 | 11859.98 | 5.06% |
| 2025-03-20 | 12.00 | 11.80 | -0.42 | -3.44% | 11.63 | 12.00 | 141885 | 16741.56 | 6.94% |
| 2025-03-19 | 11.15 | 12.22 | 1.11 | 9.99% | 11.03 | 12.22 | 152403 | 18335.78 | 7.45% |
| 2025-03-18 | 10.95 | 11.11 | 0.21 | 1.93% | 10.88 | 11.33 | 69104 | 7646.70 | 3.38% |
| 2025-03-17 | 10.93 | 10.90 | -0.06 | -0.55% | 10.80 | 11.02 | 45440 | 4953.25 | 2.22% |
| 2025-03-14 | 11.13 | 10.96 | -0.16 | -1.44% | 10.72 | 11.15 | 69002 | 7522.46 | 3.37% |
| 2025-03-13 | 11.06 | 11.12 | -0.03 | -0.27% | 10.92 | 11.28 | 83860 | 9288.71 | 4.10% |
| 2025-03-12 | 10.99 | 11.15 | -0.19 | -1.68% | 10.98 | 11.83 | 155402 | 17549.30 | 7.60% |
| 2025-03-11 | 10.25 | 11.34 | 1.03 | 9.99% | 10.25 | 11.34 | 149339 | 16395.87 | 7.30% |
| 2025-03-10 | 10.36 | 10.31 | 0.03 | 0.29% | 10.18 | 10.45 | 55242 | 5678.50 | 2.70% |
| 2025-03-07 | 9.98 | 10.28 | 0.23 | 2.29% | 9.94 | 10.80 | 82547 | 8619.52 | 4.04% |
| 2025-03-06 | 9.96 | 10.05 | 0.07 | 0.70% | 9.86 | 10.09 | 17313 | 1735.01 | 0.85% |
| 2025-03-05 | 10.19 | 9.98 | -0.16 | -1.58% | 9.87 | 10.20 | 20153 | 2008.29 | 0.99% |
| 2025-03-04 | 10.06 | 10.14 | 0.05 | 0.50% | 10.02 | 10.17 | 13467 | 1360.64 | 0.66% |
| 2025-03-03 | 10.02 | 10.09 | 0.07 | 0.70% | 9.98 | 10.22 | 20409 | 2065.97 | 1.00% |
| 2025-02-28 | 10.14 | 10.02 | -0.15 | -1.47% | 10.00 | 10.23 | 20665 | 2087.62 | 1.01% |
| 2025-02-27 | 10.12 | 10.17 | 0.01 | 0.10% | 10.00 | 10.28 | 21055 | 2132.24 | 1.03% |
| 2025-02-26 | 9.99 | 10.16 | 0.20 | 2.01% | 9.99 | 10.24 | 25534 | 2589.69 | 1.25% |
| 2025-02-25 | 9.89 | 9.96 | -0.06 | -0.60% | 9.88 | 10.07 | 18921 | 1891.04 | 0.93% |
| 2025-02-24 | 9.97 | 10.02 | 0.00 | 0.00% | 9.83 | 10.07 | 25976 | 2589.06 | 1.27% |
| 2025-02-21 | 10.30 | 10.02 | -0.26 | -2.53% | 9.98 | 10.38 | 36990 | 3730.58 | 1.81% |
| 2025-02-20 | 10.11 | 10.28 | 0.27 | 2.70% | 10.11 | 10.78 | 72990 | 7625.92 | 3.57% |
| 2025-02-19 | 9.68 | 10.01 | 0.39 | 4.05% | 9.56 | 10.33 | 41397 | 4124.62 | 2.02% |
| 2025-02-18 | 9.77 | 9.62 | -0.19 | -1.94% | 9.58 | 9.88 | 17404 | 1691.60 | 0.85% |
| 2025-02-17 | 9.73 | 9.81 | 0.10 | 1.03% | 9.65 | 9.92 | 22941 | 2234.80 | 1.12% |
| 2025-02-14 | 9.74 | 9.71 | 0.01 | 0.10% | 9.65 | 9.80 | 12551 | 1221.09 | 0.61% |
| 2025-02-13 | 9.81 | 9.70 | -0.11 | -1.12% | 9.70 | 9.84 | 12900 | 1258.65 | 0.63% |
| 2025-02-12 | 9.78 | 9.81 | -0.02 | -0.20% | 9.73 | 9.87 | 12719 | 1246.90 | 0.62% |
| 2025-02-11 | 9.75 | 9.83 | 0.08 | 0.82% | 9.67 | 9.86 | 21926 | 2147.07 | 1.07% |
| 2025-02-10 | 9.67 | 9.75 | 0.10 | 1.04% | 9.58 | 9.78 | 21143 | 2054.36 | 1.03% |
| 2025-02-07 | 9.68 | 9.65 | -0.07 | -0.72% | 9.52 | 9.75 | 28642 | 2766.27 | 1.40% |
| 2025-02-06 | 9.55 | 9.72 | 0.31 | 3.29% | 9.38 | 10.14 | 59233 | 5786.04 | 2.90% |
| 2025-02-05 | 9.29 | 9.41 | 0.17 | 1.84% | 9.23 | 9.49 | 18843 | 1771.88 | 0.92% |
| 2025-01-27 | 9.18 | 9.24 | 0.10 | 1.09% | 9.18 | 9.44 | 17593 | 1644.45 | 0.86% |
| 2025-01-24 | 9.04 | 9.14 | 0.02 | 0.22% | 9.00 | 9.18 | 12033 | 1096.75 | 0.59% |
| 2025-01-23 | 9.20 | 9.12 | 0.02 | 0.22% | 9.08 | 9.24 | 21429 | 1964.97 | 1.05% |
| 2025-01-22 | 9.17 | 9.10 | -0.12 | -1.30% | 9.08 | 9.27 | 20819 | 1907.88 | 1.02% |
| 2025-01-21 | 9.36 | 9.22 | -0.14 | -1.50% | 9.17 | 9.44 | 16589 | 1534.95 | 0.81% |
| 2025-01-20 | 9.21 | 9.36 | 0.18 | 1.96% | 9.04 | 9.45 | 18869 | 1756.78 | 0.92% |
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。
