| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 9.89 | 10.14 | 0.44 | 4.54% | 9.74 | 10.15 | 552791 | 55365.97 | 6.17% |
| 2026-02-02 | 9.98 | 9.70 | -0.25 | -2.51% | 9.68 | 10.08 | 394704 | 39019.83 | 4.41% |
| 2026-01-30 | 10.06 | 9.95 | -0.14 | -1.39% | 9.78 | 10.15 | 526755 | 52329.27 | 5.88% |
| 2026-01-29 | 10.35 | 10.09 | -0.42 | -4.00% | 10.04 | 10.60 | 675044 | 69206.77 | 7.53% |
| 2026-01-28 | 11.02 | 10.51 | -0.71 | -6.33% | 10.51 | 11.05 | 760391 | 81544.00 | 8.49% |
| 2026-01-27 | 10.91 | 11.22 | 0.11 | 0.99% | 10.46 | 11.52 | 947738 | 102904.34 | 10.58% |
| 2026-01-26 | 12.18 | 11.11 | -1.23 | -9.97% | 11.11 | 12.26 | 1137114 | 131204.14 | 12.69% |
| 2026-01-23 | 12.16 | 12.34 | 0.17 | 1.40% | 12.03 | 12.50 | 798955 | 97974.23 | 8.92% |
| 2026-01-22 | 12.59 | 12.17 | -0.47 | -3.72% | 12.13 | 12.75 | 898919 | 110339.95 | 10.03% |
| 2026-01-21 | 12.38 | 12.64 | 0.02 | 0.16% | 12.18 | 12.97 | 1077660 | 136403.61 | 12.03% |
| 2026-01-20 | 12.30 | 12.62 | 0.36 | 2.94% | 11.68 | 12.64 | 1191070 | 145247.75 | 13.29% |
| 2026-01-19 | 11.97 | 12.26 | 0.15 | 1.24% | 11.97 | 12.43 | 764485 | 93247.41 | 8.53% |
| 2026-01-16 | 12.70 | 12.11 | -0.68 | -5.32% | 12.06 | 12.80 | 1091733 | 135091.14 | 12.19% |
| 2026-01-15 | 12.03 | 12.79 | 0.41 | 3.31% | 11.59 | 13.10 | 1702623 | 210462.98 | 19.00% |
| 2026-01-14 | 12.46 | 12.38 | -0.17 | -1.35% | 12.15 | 13.08 | 1394648 | 175799.56 | 15.57% |
| 2026-01-13 | 13.21 | 12.55 | -0.95 | -7.04% | 12.52 | 13.88 | 1700364 | 220805.66 | 18.98% |
| 2026-01-12 | 13.22 | 13.50 | 0.28 | 2.12% | 12.98 | 13.93 | 2354064 | 318224.62 | 26.28% |
| 2026-01-09 | 12.51 | 13.22 | 0.29 | 2.24% | 12.51 | 14.08 | 2690005 | 354057.69 | 30.02% |
| 2026-01-08 | 13.68 | 12.93 | 0.49 | 3.94% | 12.68 | 13.68 | 3028144 | 400388.66 | 33.80% |
| 2026-01-07 | 12.26 | 12.44 | 1.13 | 9.99% | 12.25 | 12.44 | 677292 | 84052.10 | 7.56% |
| 2026-01-06 | 11.13 | 11.31 | 0.18 | 1.62% | 10.85 | 11.52 | 2130801 | 238328.53 | 23.78% |
| 2026-01-05 | 10.11 | 11.13 | 1.01 | 9.98% | 9.93 | 11.13 | 1616681 | 175803.08 | 18.04% |
| 2025-12-31 | 10.74 | 10.12 | -0.65 | -6.04% | 9.86 | 10.77 | 1530701 | 156444.47 | 17.09% |
| 2025-12-30 | 10.83 | 10.77 | -0.30 | -2.71% | 10.61 | 11.60 | 1834429 | 204365.52 | 20.48% |
| 2025-12-29 | 11.00 | 11.07 | 0.07 | 0.64% | 10.80 | 11.61 | 2041216 | 228137.03 | 22.78% |
| 2025-12-26 | 11.11 | 11.00 | -0.56 | -4.84% | 10.90 | 11.42 | 2048398 | 228289.12 | 22.86% |
| 2025-12-25 | 10.67 | 11.56 | 1.05 | 9.99% | 10.48 | 11.56 | 2326526 | 255612.59 | 25.97% |
| 2025-12-24 | 10.80 | 10.51 | -0.05 | -0.47% | 10.28 | 11.38 | 2875746 | 305926.75 | 32.10% |
| 2025-12-23 | 9.42 | 10.56 | 0.96 | 10.00% | 9.30 | 10.56 | 1467192 | 147581.92 | 16.38% |
| 2025-12-22 | 8.86 | 9.60 | 0.61 | 6.79% | 8.78 | 9.89 | 2100193 | 200094.12 | 23.44% |
| 2025-12-19 | 9.11 | 8.99 | -0.45 | -4.77% | 8.75 | 9.30 | 1423526 | 128336.28 | 15.89% |
| 2025-12-18 | 9.88 | 9.44 | -0.73 | -7.18% | 9.36 | 10.49 | 1572767 | 155908.38 | 17.55% |
| 2025-12-17 | 9.80 | 10.17 | 0.12 | 1.19% | 9.45 | 10.29 | 1630861 | 161025.03 | 18.20% |
| 2025-12-16 | 10.41 | 10.05 | -0.60 | -5.63% | 9.76 | 10.69 | 1926678 | 195962.38 | 21.50% |
| 2025-12-15 | 9.87 | 10.65 | 0.60 | 5.97% | 9.61 | 10.84 | 2555072 | 262140.36 | 28.52% |
| 2025-12-12 | 9.77 | 10.05 | 0.28 | 2.87% | 9.38 | 10.55 | 2833037 | 280707.38 | 31.62% |
| 2025-12-11 | 8.80 | 9.77 | 0.89 | 10.02% | 8.47 | 9.77 | 1847705 | 172518.88 | 20.62% |
| 2025-12-10 | 8.75 | 8.88 | -0.18 | -1.99% | 8.69 | 9.26 | 1410548 | 125180.99 | 15.74% |
| 2025-12-09 | 9.68 | 9.06 | -0.24 | -2.58% | 8.92 | 9.86 | 1835031 | 169437.00 | 20.48% |
| 2025-12-08 | 9.49 | 9.30 | 0.17 | 1.86% | 9.13 | 9.68 | 2262108 | 212262.97 | 25.25% |
| 2025-12-05 | 8.69 | 9.13 | 0.83 | 10.00% | 8.55 | 9.13 | 845290 | 76488.12 | 9.43% |
| 2025-12-04 | 9.17 | 8.30 | -0.92 | -9.98% | 8.30 | 9.22 | 1920264 | 165720.97 | 21.43% |
| 2025-12-03 | 9.21 | 9.22 | -0.01 | -0.11% | 8.87 | 9.85 | 2974359 | 278574.53 | 33.20% |
| 2025-12-02 | 8.63 | 9.23 | 0.84 | 10.01% | 8.63 | 9.23 | 1470157 | 132143.00 | 16.41% |
| 2025-12-01 | 7.77 | 8.39 | 0.76 | 9.96% | 7.64 | 8.39 | 2064037 | 166274.33 | 23.04% |
| 2025-11-28 | 7.88 | 7.63 | -0.84 | -9.92% | 7.62 | 7.97 | 2030324 | 156146.31 | 22.66% |
| 2025-11-27 | 9.32 | 8.47 | -0.94 | -9.99% | 8.47 | 9.32 | 2005066 | 172224.67 | 22.38% |
| 2025-11-26 | 9.14 | 9.41 | 0.30 | 3.29% | 9.04 | 9.80 | 3141264 | 296130.25 | 35.06% |
| 2025-11-25 | 8.60 | 9.11 | -0.44 | -4.61% | 8.60 | 10.21 | 3429842 | 311636.78 | 38.28% |
| 2025-11-24 | 8.76 | 9.55 | 0.87 | 10.02% | 8.62 | 9.55 | 2020397 | 188709.69 | 22.55% |
| 2025-11-21 | 7.82 | 8.68 | 0.79 | 10.01% | 7.34 | 8.68 | 3166382 | 260479.11 | 35.34% |
| 2025-11-20 | 7.89 | 7.89 | 0.72 | 10.04% | 7.60 | 7.89 | 732435 | 57710.16 | 8.18% |
| 2025-11-19 | 6.50 | 7.17 | 0.65 | 9.97% | 6.47 | 7.17 | 686890 | 48764.79 | 7.67% |
| 2025-11-18 | 6.55 | 6.52 | -0.05 | -0.76% | 6.48 | 6.65 | 172654 | 11300.41 | 1.93% |
| 2025-11-17 | 6.62 | 6.57 | 0.06 | 0.92% | 6.54 | 6.77 | 193577 | 12807.24 | 2.16% |
| 2025-11-14 | 6.50 | 6.51 | -0.05 | -0.76% | 6.50 | 6.60 | 137498 | 9017.04 | 1.53% |
| 2025-11-13 | 6.38 | 6.56 | 0.20 | 3.14% | 6.34 | 6.57 | 276668 | 17991.54 | 3.09% |
| 2025-11-12 | 6.43 | 6.36 | -0.07 | -1.09% | 6.33 | 6.44 | 94164 | 5993.76 | 1.05% |
| 2025-11-11 | 6.44 | 6.43 | -0.01 | -0.16% | 6.40 | 6.45 | 83847 | 5391.04 | 0.94% |
| 2025-11-10 | 6.36 | 6.44 | 0.09 | 1.42% | 6.34 | 6.44 | 122294 | 7830.32 | 1.37% |
| 2025-11-07 | 6.35 | 6.35 | -0.01 | -0.16% | 6.32 | 6.38 | 87196 | 5538.33 | 0.97% |
| 2025-11-06 | 6.37 | 6.36 | 0.01 | 0.16% | 6.33 | 6.38 | 81180 | 5157.59 | 0.91% |
| 2025-11-05 | 6.30 | 6.35 | 0.00 | 0.00% | 6.30 | 6.38 | 80753 | 5127.97 | 0.90% |
| 2025-11-04 | 6.38 | 6.35 | -0.04 | -0.63% | 6.32 | 6.39 | 86506 | 5496.37 | 0.97% |
| 2025-11-03 | 6.37 | 6.39 | 0.03 | 0.47% | 6.32 | 6.40 | 79677 | 5067.03 | 0.89% |
| 2025-10-31 | 6.33 | 6.36 | 0.02 | 0.32% | 6.33 | 6.41 | 91275 | 5812.90 | 1.02% |
| 2025-10-30 | 6.43 | 6.34 | -0.09 | -1.40% | 6.34 | 6.44 | 129342 | 8240.84 | 1.44% |
| 2025-10-29 | 6.45 | 6.43 | -0.04 | -0.62% | 6.40 | 6.47 | 114822 | 7373.84 | 1.28% |
| 2025-10-28 | 6.48 | 6.47 | -0.09 | -1.37% | 6.42 | 6.52 | 186421 | 12053.10 | 2.08% |
| 2025-10-27 | 6.61 | 6.56 | 0.02 | 0.31% | 6.53 | 6.73 | 255107 | 16890.18 | 2.85% |
| 2025-10-24 | 6.48 | 6.54 | 0.06 | 0.93% | 6.41 | 6.67 | 261827 | 17042.37 | 2.92% |
| 2025-10-23 | 6.50 | 6.48 | -0.03 | -0.46% | 6.41 | 6.51 | 117480 | 7586.45 | 1.31% |
| 2025-10-22 | 6.42 | 6.51 | 0.04 | 0.62% | 6.40 | 6.56 | 197432 | 12792.26 | 2.20% |
| 2025-10-21 | 6.34 | 6.47 | 0.14 | 2.21% | 6.30 | 6.50 | 214697 | 13850.58 | 2.40% |
| 2025-10-20 | 6.32 | 6.33 | 0.02 | 0.32% | 6.29 | 6.37 | 92811 | 5865.13 | 1.04% |
| 2025-10-17 | 6.34 | 6.31 | -0.03 | -0.47% | 6.27 | 6.45 | 130977 | 8284.13 | 1.46% |
| 2025-10-16 | 6.47 | 6.34 | -0.13 | -2.01% | 6.31 | 6.47 | 183677 | 11689.81 | 2.05% |
| 2025-10-15 | 6.47 | 6.47 | 0.00 | 0.00% | 6.34 | 6.53 | 188147 | 12136.87 | 2.10% |
| 2025-10-14 | 6.60 | 6.47 | -0.08 | -1.22% | 6.44 | 6.68 | 277763 | 18208.93 | 3.10% |
| 2025-10-13 | 6.26 | 6.55 | 0.15 | 2.34% | 6.20 | 6.87 | 435081 | 28778.95 | 4.86% |
国风新材(000859)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。
