| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.55 | 6.61 | 0.05 | 0.76% | 6.52 | 6.62 | 138166 | 9075.27 | 1.54% |
| 2025-09-15 | 6.59 | 6.56 | -0.04 | -0.61% | 6.51 | 6.60 | 152480 | 9990.59 | 1.70% |
| 2025-09-12 | 6.60 | 6.60 | -0.03 | -0.45% | 6.58 | 6.67 | 172166 | 11396.84 | 1.92% |
| 2025-09-11 | 6.54 | 6.63 | 0.08 | 1.22% | 6.47 | 6.63 | 170107 | 11151.43 | 1.90% |
| 2025-09-10 | 6.65 | 6.55 | -0.09 | -1.36% | 6.53 | 6.67 | 198173 | 13040.88 | 2.21% |
| 2025-09-09 | 6.80 | 6.64 | -0.21 | -3.07% | 6.62 | 6.81 | 245216 | 16434.60 | 2.74% |
| 2025-09-08 | 6.62 | 6.85 | 0.19 | 2.85% | 6.59 | 6.97 | 401895 | 27183.99 | 4.49% |
| 2025-09-05 | 6.56 | 6.66 | 0.05 | 0.76% | 6.45 | 6.69 | 330522 | 21779.09 | 3.69% |
| 2025-09-04 | 6.71 | 6.61 | -0.49 | -6.90% | 6.40 | 6.85 | 678061 | 45457.14 | 7.57% |
| 2025-09-03 | 6.69 | 7.10 | 0.41 | 6.13% | 6.57 | 7.36 | 982248 | 69577.44 | 10.96% |
| 2025-09-02 | 6.86 | 6.69 | -0.15 | -2.19% | 6.65 | 6.87 | 234669 | 15793.17 | 2.62% |
| 2025-09-01 | 6.88 | 6.84 | -0.04 | -0.58% | 6.83 | 6.95 | 185138 | 12737.70 | 2.07% |
| 2025-08-29 | 6.95 | 6.88 | -0.10 | -1.43% | 6.82 | 7.15 | 371823 | 25726.97 | 4.15% |
| 2025-08-28 | 6.83 | 6.98 | 0.13 | 1.90% | 6.70 | 6.98 | 297281 | 20448.14 | 3.32% |
| 2025-08-27 | 7.12 | 6.85 | -0.30 | -4.20% | 6.85 | 7.16 | 436442 | 30589.22 | 4.87% |
| 2025-08-26 | 7.15 | 7.15 | -0.02 | -0.28% | 7.10 | 7.21 | 204221 | 14636.37 | 2.28% |
| 2025-08-25 | 7.24 | 7.17 | 0.00 | 0.00% | 7.12 | 7.26 | 277540 | 19915.73 | 3.10% |
| 2025-08-22 | 7.27 | 7.17 | -0.03 | -0.42% | 7.13 | 7.33 | 277825 | 20007.35 | 3.10% |
| 2025-08-21 | 7.15 | 7.20 | 0.02 | 0.28% | 7.13 | 7.27 | 317020 | 22829.92 | 3.54% |
| 2025-08-20 | 7.12 | 7.18 | 0.06 | 0.84% | 7.06 | 7.18 | 275892 | 19669.49 | 3.08% |
| 2025-08-19 | 7.14 | 7.12 | -0.01 | -0.14% | 7.04 | 7.17 | 277344 | 19700.86 | 3.10% |
| 2025-08-18 | 7.05 | 7.13 | 0.08 | 1.13% | 7.03 | 7.19 | 360238 | 25576.23 | 4.02% |
| 2025-08-15 | 6.84 | 7.05 | 0.17 | 2.47% | 6.83 | 7.08 | 266654 | 18704.95 | 2.98% |
| 2025-08-14 | 7.10 | 6.88 | -0.24 | -3.37% | 6.86 | 7.13 | 316105 | 22061.85 | 3.53% |
| 2025-08-13 | 7.06 | 7.12 | 0.04 | 0.56% | 7.05 | 7.24 | 364891 | 26059.52 | 4.07% |
| 2025-08-12 | 7.01 | 7.08 | 0.09 | 1.29% | 6.92 | 7.15 | 333895 | 23509.40 | 3.73% |
| 2025-08-11 | 6.96 | 6.99 | 0.00 | 0.00% | 6.91 | 7.01 | 186274 | 12966.97 | 2.08% |
| 2025-08-08 | 6.98 | 6.99 | -0.10 | -1.41% | 6.93 | 7.11 | 305476 | 21380.97 | 3.41% |
| 2025-08-07 | 6.82 | 7.09 | 0.27 | 3.96% | 6.82 | 7.27 | 556910 | 39510.74 | 6.22% |
| 2025-08-06 | 6.79 | 6.82 | 0.01 | 0.15% | 6.77 | 6.89 | 161548 | 11043.32 | 1.80% |
| 2025-08-05 | 6.74 | 6.81 | 0.08 | 1.19% | 6.74 | 6.86 | 135941 | 9256.08 | 1.52% |
| 2025-08-04 | 6.65 | 6.73 | 0.03 | 0.45% | 6.62 | 6.73 | 90211 | 6034.90 | 1.01% |
| 2025-08-01 | 6.75 | 6.70 | -0.04 | -0.59% | 6.68 | 6.77 | 117769 | 7896.71 | 1.31% |
| 2025-07-31 | 6.83 | 6.74 | -0.09 | -1.32% | 6.72 | 6.89 | 200330 | 13583.31 | 2.24% |
| 2025-07-30 | 6.88 | 6.83 | -0.08 | -1.16% | 6.81 | 6.95 | 194353 | 13342.40 | 2.17% |
| 2025-07-29 | 6.94 | 6.91 | -0.09 | -1.29% | 6.88 | 7.01 | 188144 | 13056.53 | 2.10% |
| 2025-07-28 | 6.93 | 7.00 | 0.07 | 1.01% | 6.86 | 7.09 | 299080 | 20807.77 | 3.34% |
| 2025-07-25 | 6.82 | 6.93 | 0.10 | 1.46% | 6.82 | 6.95 | 268009 | 18455.97 | 2.99% |
| 2025-07-24 | 6.75 | 6.83 | 0.08 | 1.19% | 6.74 | 6.86 | 174042 | 11848.73 | 1.94% |
| 2025-07-23 | 6.80 | 6.75 | -0.05 | -0.74% | 6.75 | 6.84 | 161531 | 10962.84 | 1.80% |
| 2025-07-22 | 6.89 | 6.80 | -0.10 | -1.45% | 6.78 | 6.89 | 178685 | 12169.39 | 1.99% |
| 2025-07-21 | 6.87 | 6.90 | -0.01 | -0.14% | 6.83 | 6.90 | 174279 | 11980.65 | 1.95% |
| 2025-07-18 | 6.83 | 6.91 | 0.07 | 1.02% | 6.72 | 6.92 | 250064 | 17056.09 | 2.79% |
| 2025-07-17 | 6.78 | 6.84 | 0.03 | 0.44% | 6.77 | 6.84 | 157561 | 10721.60 | 1.76% |
| 2025-07-16 | 6.80 | 6.81 | 0.04 | 0.59% | 6.75 | 6.84 | 135866 | 9234.31 | 1.52% |
| 2025-07-15 | 6.88 | 6.77 | -0.17 | -2.45% | 6.66 | 6.88 | 299445 | 20220.99 | 3.34% |
| 2025-07-14 | 6.93 | 6.94 | 0.00 | 0.00% | 6.86 | 6.97 | 168462 | 11641.69 | 1.88% |
| 2025-07-11 | 6.94 | 6.94 | 0.00 | 0.00% | 6.86 | 6.97 | 195562 | 13531.65 | 2.18% |
| 2025-07-10 | 7.04 | 6.94 | -0.12 | -1.70% | 6.93 | 7.06 | 266835 | 18584.59 | 2.98% |
| 2025-07-09 | 7.12 | 7.06 | -0.11 | -1.53% | 7.05 | 7.18 | 297901 | 21171.62 | 3.33% |
| 2025-07-08 | 7.23 | 7.17 | 0.02 | 0.28% | 7.15 | 7.25 | 252644 | 18175.32 | 2.82% |
| 2025-07-07 | 7.14 | 7.15 | 0.02 | 0.28% | 7.08 | 7.20 | 191260 | 13645.12 | 2.13% |
| 2025-07-04 | 7.36 | 7.13 | -0.24 | -3.26% | 7.13 | 7.39 | 359957 | 25920.39 | 4.02% |
| 2025-07-03 | 7.34 | 7.37 | -0.01 | -0.14% | 7.25 | 7.45 | 358949 | 26391.73 | 4.01% |
| 2025-07-02 | 7.55 | 7.38 | -0.31 | -4.03% | 7.36 | 7.55 | 554761 | 41207.67 | 6.19% |
| 2025-07-01 | 7.28 | 7.69 | 0.39 | 5.34% | 7.28 | 7.88 | 956797 | 72616.41 | 10.68% |
| 2025-06-30 | 7.25 | 7.30 | 0.26 | 3.69% | 7.16 | 7.46 | 578425 | 42132.09 | 6.46% |
| 2025-06-27 | 6.99 | 7.04 | 0.02 | 0.28% | 6.99 | 7.15 | 339668 | 24021.69 | 3.79% |
| 2025-06-26 | 7.03 | 7.02 | -0.06 | -0.85% | 6.98 | 7.21 | 399108 | 28331.65 | 4.46% |
| 2025-06-25 | 7.03 | 7.08 | 0.03 | 0.43% | 6.97 | 7.15 | 379582 | 26834.62 | 4.24% |
| 2025-06-24 | 6.95 | 7.05 | 0.05 | 0.71% | 6.95 | 7.15 | 397821 | 28097.99 | 4.44% |
| 2025-06-23 | 6.73 | 7.00 | 0.15 | 2.19% | 6.66 | 7.10 | 353675 | 24584.71 | 3.95% |
| 2025-06-20 | 6.70 | 6.85 | 0.11 | 1.63% | 6.57 | 7.04 | 426713 | 29305.42 | 4.76% |
| 2025-06-19 | 6.95 | 6.74 | -0.26 | -3.71% | 6.70 | 6.95 | 354796 | 24142.05 | 3.96% |
| 2025-06-18 | 7.10 | 7.00 | -0.21 | -2.91% | 6.96 | 7.11 | 362921 | 25462.66 | 4.05% |
| 2025-06-17 | 6.95 | 7.21 | 0.43 | 6.34% | 6.88 | 7.22 | 701234 | 49806.79 | 7.83% |
| 2025-06-16 | 6.74 | 6.78 | 0.04 | 0.59% | 6.70 | 6.82 | 225122 | 15218.96 | 2.51% |
| 2025-06-13 | 6.81 | 6.74 | -0.18 | -2.60% | 6.66 | 6.92 | 407740 | 27568.28 | 4.55% |
| 2025-06-12 | 6.86 | 6.92 | 0.01 | 0.14% | 6.78 | 6.95 | 373429 | 25627.34 | 4.17% |
| 2025-06-11 | 7.03 | 6.91 | -0.15 | -2.12% | 6.88 | 7.14 | 582038 | 40482.11 | 6.50% |
| 2025-06-10 | 7.57 | 7.06 | -0.55 | -7.23% | 7.06 | 7.64 | 892498 | 64734.05 | 9.96% |
| 2025-06-09 | 7.53 | 7.61 | 0.03 | 0.40% | 7.51 | 7.67 | 357678 | 27096.80 | 3.99% |
| 2025-06-06 | 7.91 | 7.58 | -0.31 | -3.93% | 7.52 | 7.91 | 654176 | 50107.81 | 7.30% |
| 2025-06-05 | 7.51 | 7.89 | 0.38 | 5.06% | 7.35 | 7.90 | 978535 | 75660.97 | 10.92% |
| 2025-06-04 | 7.50 | 7.51 | -0.04 | -0.53% | 7.45 | 7.63 | 496488 | 37429.41 | 5.54% |
| 2025-06-03 | 7.30 | 7.55 | 0.18 | 2.44% | 7.26 | 7.75 | 663096 | 49984.50 | 7.40% |
| 2025-05-30 | 7.62 | 7.37 | -0.43 | -5.51% | 7.30 | 7.65 | 754574 | 55981.84 | 8.42% |
| 2025-05-29 | 7.65 | 7.80 | 0.08 | 1.04% | 7.49 | 7.92 | 1003262 | 77310.11 | 11.20% |
| 2025-05-28 | 7.96 | 7.72 | -0.49 | -5.97% | 7.65 | 8.01 | 1383407 | 108033.19 | 15.44% |
| 2025-05-27 | 8.00 | 8.21 | -0.06 | -0.73% | 7.99 | 8.65 | 1780423 | 147975.98 | 19.87% |
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。
