| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 50.31 | 49.75 | -0.79 | -1.56% | 49.10 | 51.03 | 28735 | 14276.72 | 1.65% |
| 2026-02-03 | 49.07 | 50.54 | 1.84 | 3.78% | 48.80 | 50.78 | 48783 | 24444.78 | 2.81% |
| 2026-02-02 | 50.77 | 48.70 | -2.38 | -4.66% | 48.65 | 51.13 | 41360 | 20450.07 | 2.38% |
| 2026-01-30 | 50.57 | 51.08 | -0.12 | -0.23% | 49.50 | 51.58 | 46015 | 23309.88 | 2.65% |
| 2026-01-29 | 51.99 | 51.20 | -1.14 | -2.18% | 51.04 | 52.75 | 50682 | 26246.73 | 2.92% |
| 2026-01-28 | 53.66 | 52.34 | -1.41 | -2.62% | 51.86 | 53.75 | 64786 | 34004.56 | 3.73% |
| 2026-01-27 | 54.15 | 53.75 | -0.80 | -1.47% | 51.80 | 54.99 | 86338 | 45899.91 | 4.97% |
| 2026-01-26 | 53.18 | 54.55 | 0.88 | 1.64% | 52.50 | 56.30 | 117314 | 64094.74 | 6.75% |
| 2026-01-23 | 54.31 | 53.67 | -0.64 | -1.18% | 53.32 | 54.80 | 53886 | 29054.59 | 3.10% |
| 2026-01-22 | 55.00 | 54.31 | -0.60 | -1.09% | 53.50 | 55.65 | 61700 | 33376.81 | 3.55% |
| 2026-01-21 | 53.48 | 54.91 | 0.89 | 1.65% | 53.18 | 55.49 | 81125 | 44212.56 | 4.67% |
| 2026-01-20 | 53.96 | 54.02 | -0.57 | -1.04% | 53.33 | 54.79 | 64934 | 35049.94 | 3.74% |
| 2026-01-19 | 54.03 | 54.59 | 1.31 | 2.46% | 53.30 | 55.29 | 102264 | 55499.94 | 5.88% |
| 2026-01-16 | 53.24 | 53.28 | 0.04 | 0.08% | 52.24 | 54.55 | 142923 | 76467.66 | 8.22% |
| 2026-01-15 | 47.58 | 53.24 | 4.84 | 10.00% | 47.56 | 53.24 | 121571 | 62159.30 | 6.99% |
| 2026-01-14 | 48.65 | 48.40 | -0.40 | -0.82% | 47.31 | 49.20 | 73200 | 35355.73 | 4.21% |
| 2026-01-13 | 50.80 | 48.80 | -2.08 | -4.09% | 48.73 | 50.88 | 77983 | 38734.29 | 4.49% |
| 2026-01-12 | 52.00 | 50.88 | -1.29 | -2.47% | 50.70 | 52.24 | 70764 | 36219.23 | 4.07% |
| 2026-01-09 | 51.19 | 52.17 | 0.55 | 1.07% | 50.60 | 52.80 | 57491 | 29890.14 | 3.31% |
| 2026-01-08 | 52.60 | 51.62 | -1.67 | -3.13% | 51.50 | 52.85 | 68287 | 35561.30 | 3.93% |
| 2026-01-07 | 51.44 | 53.29 | 1.73 | 3.36% | 51.00 | 53.49 | 104523 | 54919.75 | 6.01% |
| 2026-01-06 | 50.56 | 51.56 | 0.48 | 0.94% | 50.51 | 51.79 | 58873 | 30172.84 | 3.39% |
| 2026-01-05 | 50.70 | 51.08 | 0.38 | 0.75% | 50.21 | 51.40 | 61767 | 31406.01 | 3.55% |
| 2025-12-31 | 51.30 | 50.70 | 0.01 | 0.02% | 50.10 | 51.40 | 48954 | 24872.53 | 2.82% |
| 2025-12-30 | 51.65 | 50.69 | -0.96 | -1.86% | 50.40 | 51.69 | 47101 | 23970.01 | 2.71% |
| 2025-12-29 | 52.36 | 51.65 | -1.35 | -2.55% | 51.00 | 53.12 | 72317 | 37392.74 | 4.17% |
| 2025-12-26 | 54.20 | 53.00 | -1.23 | -2.27% | 52.20 | 54.20 | 119131 | 63183.59 | 6.87% |
| 2025-12-25 | 49.58 | 54.23 | 4.93 | 10.00% | 49.11 | 54.23 | 144815 | 75890.12 | 8.35% |
| 2025-12-24 | 47.60 | 49.30 | 1.75 | 3.68% | 47.05 | 49.66 | 75383 | 36947.04 | 4.35% |
| 2025-12-23 | 46.99 | 47.55 | 0.53 | 1.13% | 46.81 | 48.20 | 66055 | 31457.86 | 3.81% |
| 2025-12-22 | 44.59 | 47.02 | 2.69 | 6.07% | 44.10 | 47.24 | 85409 | 39657.04 | 4.93% |
| 2025-12-19 | 44.65 | 44.33 | -0.32 | -0.72% | 44.00 | 45.00 | 41303 | 18295.24 | 2.38% |
| 2025-12-18 | 44.33 | 44.65 | 1.11 | 2.55% | 44.33 | 47.27 | 86618 | 39840.20 | 5.22% |
| 2025-12-17 | 43.04 | 43.54 | 0.19 | 0.44% | 42.26 | 43.80 | 41515 | 17850.24 | 2.50% |
| 2025-12-16 | 44.78 | 43.35 | -1.52 | -3.39% | 43.20 | 45.49 | 46230 | 20375.71 | 2.79% |
| 2025-12-15 | 45.67 | 44.87 | -1.01 | -2.20% | 44.70 | 45.87 | 42470 | 19190.50 | 2.56% |
| 2025-12-12 | 44.03 | 45.88 | 1.49 | 3.36% | 43.80 | 46.66 | 77372 | 35294.61 | 4.67% |
| 2025-12-11 | 45.12 | 44.39 | -0.83 | -1.84% | 44.11 | 45.97 | 44995 | 20169.57 | 2.71% |
| 2025-12-10 | 45.00 | 45.22 | 0.15 | 0.33% | 44.40 | 45.54 | 40271 | 18157.57 | 2.43% |
| 2025-12-09 | 45.81 | 45.07 | -0.85 | -1.85% | 44.76 | 47.15 | 61941 | 28317.33 | 3.74% |
| 2025-12-08 | 44.58 | 45.92 | 1.37 | 3.08% | 44.55 | 46.33 | 65624 | 29915.11 | 3.96% |
| 2025-12-05 | 43.88 | 44.55 | 0.83 | 1.90% | 43.51 | 45.47 | 56085 | 25099.27 | 3.38% |
| 2025-12-04 | 45.00 | 43.72 | -1.80 | -3.95% | 43.53 | 45.43 | 59059 | 26035.20 | 3.68% |
| 2025-12-03 | 46.30 | 45.52 | -0.56 | -1.22% | 44.94 | 46.86 | 82218 | 37509.37 | 5.12% |
| 2025-12-02 | 43.39 | 46.08 | 2.34 | 5.35% | 42.15 | 48.11 | 138832 | 64037.65 | 8.64% |
| 2025-12-01 | 44.87 | 43.74 | -1.12 | -2.50% | 42.80 | 44.97 | 71969 | 31401.98 | 4.48% |
| 2025-11-28 | 42.81 | 44.86 | 1.68 | 3.89% | 42.65 | 46.00 | 66338 | 29529.31 | 4.13% |
| 2025-11-27 | 42.96 | 43.18 | 0.18 | 0.42% | 42.68 | 44.70 | 41391 | 18170.34 | 2.58% |
| 2025-11-26 | 42.39 | 43.00 | 0.47 | 1.11% | 42.14 | 43.80 | 35167 | 15147.68 | 2.19% |
| 2025-11-25 | 43.31 | 42.53 | -0.22 | -0.51% | 42.20 | 43.31 | 29518 | 12597.34 | 1.84% |
| 2025-11-24 | 42.18 | 42.75 | 0.72 | 1.71% | 41.77 | 43.38 | 27249 | 11590.54 | 1.70% |
| 2025-11-21 | 43.95 | 42.03 | -2.22 | -5.02% | 42.03 | 43.95 | 34467 | 14726.15 | 2.15% |
| 2025-11-20 | 44.44 | 44.25 | -0.11 | -0.25% | 43.79 | 45.18 | 27211 | 12071.89 | 1.69% |
| 2025-11-19 | 45.71 | 44.36 | -1.35 | -2.95% | 44.18 | 46.15 | 30253 | 13566.68 | 1.88% |
| 2025-11-18 | 45.30 | 45.71 | 0.26 | 0.57% | 44.94 | 46.20 | 28582 | 13034.35 | 1.78% |
| 2025-11-17 | 45.05 | 45.45 | 0.05 | 0.11% | 44.45 | 45.50 | 31401 | 14121.66 | 1.95% |
| 2025-11-14 | 45.76 | 45.40 | -0.90 | -1.94% | 45.38 | 46.05 | 24615 | 11244.03 | 1.53% |
| 2025-11-13 | 46.04 | 46.30 | 0.08 | 0.17% | 45.90 | 46.64 | 22907 | 10605.55 | 1.43% |
| 2025-11-12 | 46.72 | 46.22 | -0.48 | -1.03% | 45.30 | 46.81 | 29688 | 13648.51 | 1.85% |
| 2025-11-11 | 46.70 | 46.70 | -0.08 | -0.17% | 46.55 | 48.08 | 39224 | 18475.93 | 2.44% |
| 2025-11-10 | 46.85 | 46.78 | 0.13 | 0.28% | 45.70 | 47.17 | 38586 | 17889.91 | 2.40% |
| 2025-11-07 | 47.17 | 46.65 | -0.85 | -1.79% | 46.20 | 47.47 | 27175 | 12725.65 | 1.69% |
| 2025-11-06 | 47.01 | 47.50 | 0.51 | 1.09% | 46.56 | 47.68 | 30379 | 14306.23 | 1.89% |
| 2025-11-05 | 48.19 | 46.99 | -1.68 | -3.45% | 46.88 | 48.39 | 40498 | 19202.49 | 2.52% |
| 2025-11-04 | 50.14 | 48.67 | -1.94 | -3.83% | 48.18 | 50.46 | 39759 | 19506.99 | 2.47% |
| 2025-11-03 | 50.17 | 50.61 | 0.80 | 1.61% | 49.70 | 51.18 | 54709 | 27646.55 | 3.40% |
| 2025-10-31 | 47.66 | 49.81 | 2.43 | 5.13% | 47.40 | 50.96 | 70114 | 34893.80 | 4.36% |
| 2025-10-30 | 48.25 | 47.38 | -1.16 | -2.39% | 46.74 | 48.49 | 46196 | 21885.11 | 2.88% |
| 2025-10-29 | 49.43 | 48.54 | -0.84 | -1.70% | 48.30 | 49.63 | 41902 | 20422.13 | 2.61% |
| 2025-10-28 | 48.87 | 49.38 | 0.28 | 0.57% | 48.71 | 50.05 | 37201 | 18383.10 | 2.32% |
| 2025-10-27 | 50.14 | 49.10 | -0.57 | -1.15% | 48.71 | 50.80 | 47582 | 23561.57 | 2.96% |
| 2025-10-24 | 48.32 | 49.67 | 1.31 | 2.71% | 48.32 | 49.90 | 39286 | 19354.52 | 2.45% |
| 2025-10-23 | 49.16 | 48.36 | -0.96 | -1.95% | 47.33 | 49.49 | 46123 | 22136.23 | 2.87% |
| 2025-10-22 | 50.00 | 49.32 | -0.75 | -1.50% | 49.23 | 50.26 | 31289 | 15519.77 | 1.95% |
| 2025-10-21 | 49.45 | 50.07 | 0.61 | 1.23% | 49.12 | 50.66 | 44067 | 22074.69 | 2.74% |
| 2025-10-20 | 51.02 | 49.46 | -1.22 | -2.41% | 48.89 | 51.48 | 58217 | 28955.03 | 3.62% |
| 2025-10-17 | 52.80 | 50.68 | -2.27 | -4.29% | 50.59 | 53.02 | 52766 | 27240.63 | 3.28% |
| 2025-10-16 | 55.00 | 52.95 | -2.03 | -3.69% | 52.68 | 55.52 | 52021 | 27982.49 | 3.24% |
| 2025-10-15 | 54.88 | 54.98 | 0.12 | 0.22% | 54.02 | 55.37 | 35360 | 19382.32 | 2.20% |
| 2025-10-14 | 57.65 | 54.86 | -2.78 | -4.82% | 54.60 | 58.45 | 69283 | 39013.97 | 4.31% |
中旗新材(001212)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。
