| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-07-03 | 11.66 | 11.81 | 0.24 | 2.07% | 11.45 | 12.53 | 105997 | 12529.10 | 5.18% |
| 2025-07-02 | 11.46 | 11.57 | 0.11 | 0.96% | 11.40 | 11.59 | 28733 | 3304.69 | 1.41% |
| 2025-07-01 | 11.40 | 11.46 | 0.09 | 0.79% | 11.35 | 11.50 | 20191 | 2307.97 | 0.99% |
| 2025-06-30 | 11.28 | 11.37 | 0.12 | 1.07% | 11.23 | 11.43 | 21615 | 2452.25 | 1.06% |
| 2025-06-27 | 11.16 | 11.25 | 0.09 | 0.81% | 11.13 | 11.30 | 18993 | 2128.24 | 0.93% |
| 2025-06-26 | 11.22 | 11.16 | -0.02 | -0.18% | 11.07 | 11.28 | 19400 | 2162.97 | 0.95% |
| 2025-06-25 | 11.40 | 11.18 | -0.04 | -0.36% | 11.08 | 11.40 | 26236 | 2934.50 | 1.28% |
| 2025-06-24 | 11.04 | 11.22 | 0.28 | 2.56% | 10.96 | 11.24 | 30684 | 3419.36 | 1.50% |
| 2025-06-23 | 10.44 | 10.94 | 0.36 | 3.40% | 10.44 | 10.97 | 39574 | 4273.17 | 1.94% |
| 2025-06-20 | 10.55 | 10.58 | -0.01 | -0.09% | 10.55 | 11.07 | 46691 | 5020.29 | 2.28% |
| 2025-06-19 | 10.90 | 10.59 | -0.26 | -2.40% | 10.55 | 10.90 | 23612 | 2526.89 | 1.15% |
| 2025-06-18 | 11.00 | 10.85 | -0.21 | -1.90% | 10.80 | 11.05 | 18635 | 2025.82 | 0.91% |
| 2025-06-17 | 11.13 | 11.06 | -0.04 | -0.36% | 10.97 | 11.23 | 22955 | 2539.97 | 1.12% |
| 2025-06-16 | 11.05 | 11.10 | -0.01 | -0.09% | 11.05 | 11.22 | 24882 | 2766.27 | 1.22% |
| 2025-06-13 | 11.32 | 11.11 | -0.21 | -1.86% | 11.06 | 11.52 | 29037 | 3249.94 | 1.42% |
| 2025-06-12 | 11.25 | 11.32 | 0.06 | 0.53% | 11.13 | 11.40 | 29728 | 3343.22 | 1.45% |
| 2025-06-11 | 11.32 | 11.26 | 0.00 | 0.00% | 11.23 | 11.35 | 19247 | 2173.78 | 0.94% |
| 2025-06-10 | 11.43 | 11.26 | -0.12 | -1.05% | 11.11 | 11.49 | 31504 | 3561.05 | 1.54% |
| 2025-06-09 | 11.22 | 11.38 | 0.15 | 1.34% | 11.20 | 11.39 | 29808 | 3369.43 | 1.46% |
| 2025-06-06 | 11.08 | 11.23 | 0.18 | 1.63% | 10.99 | 11.28 | 27259 | 3040.51 | 1.33% |
| 2025-06-05 | 11.13 | 11.05 | -0.06 | -0.54% | 11.00 | 11.17 | 20387 | 2256.50 | 1.00% |
| 2025-06-04 | 11.02 | 11.11 | 0.09 | 0.82% | 11.00 | 11.22 | 23000 | 2551.10 | 1.12% |
| 2025-06-03 | 10.78 | 11.02 | 0.11 | 1.01% | 10.78 | 11.08 | 26940 | 2966.54 | 1.32% |
| 2025-05-30 | 11.05 | 10.91 | -0.11 | -1.00% | 10.82 | 11.07 | 27329 | 2976.72 | 1.34% |
| 2025-05-29 | 11.08 | 11.02 | -0.01 | -0.09% | 10.89 | 11.11 | 31858 | 3513.28 | 1.56% |
| 2025-05-28 | 11.17 | 11.03 | -0.11 | -0.99% | 10.93 | 11.29 | 27128 | 2998.17 | 1.33% |
| 2025-05-27 | 10.91 | 11.14 | 0.11 | 1.00% | 10.81 | 11.16 | 37480 | 4126.87 | 1.83% |
| 2025-05-26 | 10.82 | 11.03 | 0.16 | 1.47% | 10.76 | 11.13 | 53340 | 5853.90 | 2.61% |
| 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% |
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。
