| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-13 | 54.83 | 57.64 | 1.04 | 1.84% | 53.02 | 58.98 | 87102 | 49860.21 | 5.42% |
| 2025-10-10 | 57.16 | 56.60 | -0.55 | -0.96% | 56.20 | 57.75 | 58480 | 33270.91 | 3.64% |
| 2025-10-09 | 60.09 | 57.15 | -3.44 | -5.68% | 57.00 | 60.09 | 115526 | 66922.67 | 7.24% |
| 2025-09-30 | 61.58 | 60.59 | 0.01 | 0.02% | 59.51 | 61.58 | 87152 | 52531.26 | 5.46% |
| 2025-09-29 | 57.81 | 60.58 | 0.89 | 1.49% | 57.81 | 60.77 | 95618 | 56867.07 | 5.99% |
| 2025-09-26 | 61.00 | 59.69 | -1.74 | -2.83% | 59.38 | 62.86 | 103696 | 63078.71 | 6.50% |
| 2025-09-25 | 60.72 | 61.43 | 0.78 | 1.29% | 59.20 | 62.06 | 156840 | 94851.86 | 9.83% |
| 2025-09-24 | 56.00 | 60.65 | 3.55 | 6.22% | 55.60 | 62.81 | 228195 | 137849.77 | 14.30% |
| 2025-09-23 | 57.79 | 57.10 | 0.10 | 0.18% | 54.60 | 58.87 | 136144 | 77041.55 | 8.54% |
| 2025-09-22 | 56.18 | 57.00 | 0.82 | 1.46% | 54.75 | 57.27 | 116785 | 65642.98 | 7.33% |
| 2025-09-19 | 53.61 | 56.18 | 3.10 | 5.84% | 53.61 | 58.08 | 165638 | 93744.27 | 10.39% |
| 2025-09-18 | 54.95 | 53.08 | -2.65 | -4.76% | 53.08 | 55.69 | 117398 | 64282.87 | 7.36% |
| 2025-09-17 | 52.54 | 55.73 | 3.19 | 6.07% | 52.54 | 57.79 | 173362 | 98227.67 | 10.87% |
| 2025-09-16 | 52.52 | 52.54 | -0.46 | -0.87% | 51.95 | 53.24 | 60421 | 31791.95 | 3.79% |
| 2025-09-15 | 53.50 | 53.00 | -0.11 | -0.21% | 52.83 | 54.59 | 64551 | 34597.05 | 4.05% |
| 2025-09-12 | 54.04 | 53.11 | -0.97 | -1.79% | 52.86 | 54.26 | 56077 | 29965.20 | 3.52% |
| 2025-09-11 | 52.90 | 54.08 | 0.85 | 1.60% | 52.55 | 54.75 | 56182 | 30209.31 | 3.52% |
| 2025-09-10 | 53.54 | 53.23 | -0.51 | -0.95% | 53.00 | 54.25 | 43545 | 23287.68 | 2.73% |
| 2025-09-09 | 55.88 | 53.74 | -2.14 | -3.83% | 53.58 | 55.88 | 53195 | 29001.64 | 3.34% |
| 2025-09-08 | 55.70 | 55.88 | -0.49 | -0.87% | 54.85 | 56.29 | 60681 | 33728.39 | 3.81% |
| 2025-09-05 | 52.77 | 56.37 | 3.41 | 6.44% | 52.41 | 57.49 | 106325 | 58663.79 | 6.67% |
| 2025-09-04 | 55.42 | 52.96 | -2.57 | -4.63% | 52.00 | 55.79 | 87004 | 46788.40 | 5.48% |
| 2025-09-03 | 56.59 | 55.53 | -1.29 | -2.27% | 54.85 | 57.26 | 74625 | 41811.34 | 4.70% |
| 2025-09-02 | 59.03 | 56.82 | -2.53 | -4.26% | 56.20 | 59.13 | 105873 | 60722.91 | 6.67% |
| 2025-09-01 | 57.99 | 59.35 | 0.66 | 1.12% | 56.17 | 59.94 | 116686 | 68188.03 | 7.36% |
| 2025-08-29 | 59.00 | 58.69 | -0.21 | -0.36% | 58.00 | 59.71 | 100467 | 59253.16 | 6.33% |
| 2025-08-28 | 58.52 | 58.90 | 0.39 | 0.67% | 56.50 | 59.40 | 140536 | 81629.35 | 8.86% |
| 2025-08-27 | 61.43 | 58.51 | -2.50 | -4.10% | 58.50 | 63.17 | 164541 | 99168.79 | 10.37% |
| 2025-08-26 | 62.98 | 61.01 | -0.48 | -0.78% | 61.00 | 64.90 | 226696 | 141859.00 | 14.29% |
| 2025-08-25 | 58.70 | 61.49 | 5.59 | 10.00% | 56.48 | 61.49 | 187487 | 112568.98 | 11.82% |
| 2025-08-22 | 55.10 | 55.90 | 1.69 | 3.12% | 54.21 | 56.86 | 167058 | 93077.23 | 10.63% |
| 2025-08-21 | 51.33 | 54.21 | 2.18 | 4.19% | 51.33 | 55.55 | 176069 | 95179.98 | 11.20% |
| 2025-08-20 | 55.57 | 52.03 | -3.54 | -6.37% | 51.31 | 55.57 | 152391 | 79921.12 | 9.69% |
| 2025-08-19 | 54.25 | 55.57 | 1.87 | 3.48% | 53.73 | 57.38 | 179342 | 98976.63 | 11.41% |
| 2025-08-18 | 52.28 | 53.70 | 1.36 | 2.60% | 50.50 | 55.93 | 197933 | 106444.48 | 12.59% |
| 2025-08-15 | 56.88 | 52.34 | -1.00 | -1.87% | 51.21 | 58.58 | 281792 | 154248.78 | 17.92% |
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。
