| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 48.82 | 50.50 | 1.27 | 2.58% | 48.63 | 51.88 | 50894 | 25688.11 | 2.93% |
| 2026-03-24 | 48.20 | 49.23 | 2.33 | 4.97% | 47.02 | 49.23 | 64405 | 30906.61 | 3.70% |
| 2026-03-23 | 48.85 | 46.90 | -3.20 | -6.39% | 46.66 | 49.35 | 58571 | 28118.11 | 3.37% |
| 2026-03-20 | 52.10 | 50.10 | -1.61 | -3.11% | 50.00 | 53.00 | 48300 | 24825.75 | 2.78% |
| 2026-03-19 | 52.51 | 51.71 | -1.49 | -2.80% | 51.42 | 53.12 | 43246 | 22515.45 | 2.49% |
| 2026-03-18 | 52.51 | 53.20 | 1.05 | 2.01% | 52.16 | 53.55 | 45461 | 24004.46 | 2.61% |
| 2026-03-17 | 54.54 | 52.15 | -1.80 | -3.34% | 52.15 | 54.80 | 59914 | 31867.90 | 3.45% |
| 2026-03-16 | 53.94 | 53.95 | -0.29 | -0.53% | 52.39 | 54.44 | 52531 | 28052.35 | 3.02% |
| 2026-03-13 | 55.08 | 54.24 | -1.26 | -2.27% | 54.00 | 55.66 | 45912 | 25161.54 | 2.64% |
| 2026-03-12 | 56.66 | 55.50 | -1.59 | -2.79% | 54.50 | 57.09 | 62567 | 34670.68 | 3.60% |
| 2026-03-11 | 55.68 | 57.09 | 1.76 | 3.18% | 55.50 | 58.25 | 90285 | 51864.28 | 5.19% |
| 2026-03-10 | 53.35 | 55.33 | 2.20 | 4.14% | 53.35 | 56.66 | 81221 | 44853.79 | 4.67% |
| 2026-03-09 | 54.50 | 53.13 | -2.73 | -4.89% | 52.00 | 54.90 | 86160 | 45719.32 | 4.96% |
| 2026-03-06 | 53.87 | 55.86 | 1.45 | 2.66% | 53.73 | 57.23 | 87915 | 49003.79 | 5.06% |
| 2026-03-05 | 54.90 | 54.41 | -0.15 | -0.27% | 53.40 | 55.05 | 63599 | 34415.28 | 3.66% |
| 2026-03-04 | 52.00 | 54.56 | 2.06 | 3.92% | 51.88 | 55.42 | 102140 | 55535.34 | 5.88% |
| 2026-03-03 | 53.00 | 52.50 | -0.68 | -1.28% | 51.85 | 55.00 | 64731 | 34501.45 | 3.72% |
| 2026-03-02 | 52.61 | 53.18 | -0.62 | -1.15% | 51.65 | 53.67 | 57724 | 30356.30 | 3.32% |
| 2026-02-27 | 52.63 | 53.80 | 0.90 | 1.70% | 52.50 | 53.99 | 46454 | 24813.70 | 2.67% |
| 2026-02-26 | 53.00 | 52.90 | -0.28 | -0.53% | 52.20 | 53.78 | 38838 | 20515.01 | 2.23% |
| 2026-02-25 | 52.67 | 53.18 | 0.86 | 1.64% | 52.13 | 53.80 | 43625 | 23149.42 | 2.51% |
| 2026-02-24 | 53.04 | 52.32 | -0.41 | -0.78% | 51.32 | 53.43 | 43040 | 22553.14 | 2.48% |
| 2026-02-13 | 52.67 | 52.73 | 0.06 | 0.11% | 52.31 | 53.86 | 46000 | 24502.88 | 2.65% |
| 2026-02-12 | 53.01 | 52.67 | -0.56 | -1.05% | 52.51 | 54.80 | 59384 | 31885.45 | 3.42% |
| 2026-02-11 | 50.62 | 53.23 | 2.61 | 5.16% | 50.62 | 54.79 | 90744 | 48170.27 | 5.22% |
| 2026-02-10 | 49.44 | 50.62 | 1.05 | 2.12% | 49.20 | 51.98 | 58513 | 29840.07 | 3.37% |
| 2026-02-09 | 49.41 | 49.57 | 1.08 | 2.23% | 48.40 | 49.60 | 41794 | 20472.96 | 2.40% |
| 2026-02-06 | 48.69 | 48.49 | -0.80 | -1.62% | 48.48 | 49.87 | 32884 | 16129.96 | 1.89% |
| 2026-02-05 | 49.30 | 49.29 | -0.46 | -0.92% | 48.38 | 49.68 | 36665 | 17936.13 | 2.11% |
| 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% |
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。
