| 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 | 42.21 | 43.19 | 0.99 | 2.35% | 41.80 | 43.20 | 12767 | 5435.78 | 3.85% |
| 2026-02-02 | 42.61 | 42.20 | -0.03 | -0.07% | 41.49 | 43.29 | 19928 | 8444.33 | 6.01% |
| 2026-01-30 | 41.63 | 42.23 | 0.02 | 0.05% | 40.81 | 42.69 | 16214 | 6797.36 | 4.89% |
| 2026-01-29 | 41.50 | 42.21 | 0.41 | 0.98% | 40.81 | 42.77 | 21127 | 8852.84 | 6.38% |
| 2026-01-28 | 43.29 | 41.80 | -1.69 | -3.89% | 41.50 | 43.29 | 20728 | 8737.20 | 6.26% |
| 2026-01-27 | 42.03 | 43.49 | 0.58 | 1.35% | 41.89 | 43.79 | 23570 | 10124.51 | 7.11% |
| 2026-01-26 | 44.21 | 42.91 | -1.44 | -3.25% | 41.80 | 46.50 | 31330 | 13473.54 | 9.46% |
| 2026-01-23 | 43.01 | 44.35 | 1.24 | 2.88% | 41.72 | 44.80 | 55955 | 24410.05 | 16.89% |
| 2026-01-22 | 39.41 | 43.11 | 3.92 | 10.00% | 39.36 | 43.11 | 29948 | 12488.78 | 9.04% |
| 2026-01-21 | 39.60 | 39.19 | -0.51 | -1.28% | 38.62 | 40.80 | 19760 | 7816.07 | 5.96% |
| 2026-01-20 | 39.55 | 39.70 | 0.15 | 0.38% | 37.81 | 39.79 | 28239 | 10927.00 | 8.52% |
| 2026-01-19 | 39.34 | 39.55 | 0.60 | 1.54% | 38.67 | 40.31 | 27222 | 10730.99 | 8.22% |
| 2026-01-16 | 39.27 | 38.95 | -0.03 | -0.08% | 38.60 | 39.89 | 18527 | 7253.95 | 5.59% |
| 2026-01-15 | 39.35 | 38.98 | -0.61 | -1.54% | 38.42 | 40.69 | 24011 | 9467.92 | 7.25% |
| 2026-01-14 | 36.88 | 39.59 | 2.52 | 6.80% | 36.57 | 39.95 | 45359 | 17523.62 | 13.69% |
| 2026-01-13 | 38.15 | 37.07 | -0.88 | -2.32% | 36.84 | 38.47 | 25666 | 9660.68 | 7.75% |
| 2026-01-12 | 39.04 | 37.95 | -0.51 | -1.33% | 36.71 | 39.42 | 50058 | 18871.58 | 15.11% |
| 2026-01-09 | 35.10 | 38.46 | 3.50 | 10.01% | 34.68 | 38.46 | 41596 | 15387.45 | 12.55% |
| 2026-01-08 | 34.73 | 34.96 | 0.28 | 0.81% | 34.38 | 35.86 | 33332 | 11792.81 | 10.06% |
| 2026-01-07 | 34.43 | 34.68 | 0.25 | 0.73% | 33.42 | 35.34 | 27589 | 9550.70 | 8.33% |
| 2026-01-06 | 33.82 | 34.43 | 0.62 | 1.83% | 33.67 | 34.86 | 27320 | 9367.41 | 8.25% |
| 2026-01-05 | 32.30 | 33.81 | 1.53 | 4.74% | 31.87 | 34.09 | 34693 | 11577.14 | 10.47% |
| 2025-12-31 | 32.13 | 32.28 | 0.16 | 0.50% | 31.04 | 33.85 | 34539 | 11076.58 | 10.42% |
| 2025-12-30 | 30.94 | 32.12 | 1.18 | 3.81% | 30.75 | 32.50 | 30237 | 9617.50 | 9.13% |
| 2025-12-29 | 30.80 | 30.94 | 0.25 | 0.81% | 30.34 | 31.15 | 16675 | 5141.45 | 5.03% |
| 2025-12-26 | 31.16 | 30.69 | -0.45 | -1.45% | 30.45 | 31.27 | 20329 | 6269.76 | 6.14% |
| 2025-12-25 | 31.00 | 31.14 | 0.88 | 2.91% | 30.28 | 31.31 | 32302 | 9932.93 | 9.75% |
| 2025-12-24 | 28.87 | 30.26 | 1.10 | 3.77% | 28.87 | 32.08 | 39074 | 11992.50 | 11.79% |
| 2025-12-23 | 29.04 | 29.16 | -0.10 | -0.34% | 29.03 | 29.74 | 11029 | 3223.18 | 3.33% |
| 2025-12-22 | 29.71 | 29.26 | -0.44 | -1.48% | 29.06 | 30.01 | 11469 | 3395.06 | 3.46% |
| 2025-12-19 | 29.01 | 29.70 | 0.64 | 2.20% | 29.01 | 29.78 | 11004 | 3240.43 | 3.32% |
| 2025-12-18 | 28.31 | 29.06 | 0.75 | 2.65% | 28.17 | 29.22 | 13787 | 3988.18 | 4.16% |
| 2025-12-17 | 28.14 | 28.31 | 0.15 | 0.53% | 27.71 | 28.58 | 13285 | 3736.45 | 4.01% |
| 2025-12-16 | 28.81 | 28.16 | -0.65 | -2.26% | 28.02 | 28.85 | 12939 | 3666.33 | 3.91% |
| 2025-12-15 | 28.70 | 28.81 | 0.02 | 0.07% | 28.07 | 29.27 | 14429 | 4151.08 | 4.36% |
| 2025-12-12 | 29.32 | 28.79 | -0.58 | -1.97% | 28.52 | 29.80 | 26025 | 7562.36 | 7.86% |
| 2025-12-11 | 31.23 | 29.37 | -1.82 | -5.84% | 29.37 | 31.38 | 19329 | 5815.53 | 5.83% |
| 2025-12-10 | 32.14 | 31.19 | -1.11 | -3.44% | 31.15 | 32.29 | 10989 | 3468.84 | 3.32% |
| 2025-12-09 | 32.78 | 32.30 | -0.47 | -1.43% | 32.13 | 32.81 | 10159 | 3295.23 | 3.07% |
| 2025-12-08 | 32.23 | 32.77 | 0.54 | 1.68% | 31.76 | 32.83 | 13410 | 4356.78 | 4.05% |
| 2025-12-05 | 31.70 | 32.23 | 0.53 | 1.67% | 31.19 | 32.25 | 11358 | 3612.92 | 3.43% |
| 2025-12-04 | 32.34 | 31.70 | -0.53 | -1.64% | 31.20 | 32.36 | 13794 | 4369.01 | 4.16% |
| 2025-12-03 | 32.78 | 32.23 | -0.55 | -1.68% | 32.08 | 32.99 | 13023 | 4215.10 | 3.93% |
| 2025-12-02 | 33.00 | 32.78 | -0.13 | -0.40% | 32.35 | 33.21 | 13722 | 4484.22 | 4.14% |
| 2025-12-01 | 32.48 | 32.91 | 0.52 | 1.61% | 32.29 | 32.91 | 17095 | 5573.34 | 5.16% |
| 2025-11-28 | 32.30 | 32.39 | 0.09 | 0.28% | 31.72 | 32.46 | 13240 | 4243.22 | 4.00% |
| 2025-11-27 | 31.21 | 32.30 | 0.95 | 3.03% | 31.17 | 32.48 | 16853 | 5372.66 | 5.09% |
| 2025-11-26 | 32.00 | 31.35 | -0.68 | -2.12% | 31.18 | 32.50 | 12521 | 3985.98 | 3.78% |
| 2025-11-25 | 31.62 | 32.03 | 0.73 | 2.33% | 31.39 | 32.42 | 16308 | 5212.85 | 4.92% |
| 2025-11-24 | 30.61 | 31.30 | 1.10 | 3.64% | 30.35 | 31.68 | 21408 | 6650.71 | 6.46% |
| 2025-11-21 | 32.23 | 30.20 | -2.05 | -6.36% | 30.13 | 32.50 | 20119 | 6219.18 | 6.07% |
| 2025-11-20 | 32.14 | 32.25 | 0.45 | 1.42% | 31.49 | 32.53 | 17677 | 5654.54 | 5.34% |
| 2025-11-19 | 33.06 | 31.80 | -1.18 | -3.58% | 31.50 | 33.07 | 13855 | 4436.48 | 4.18% |
| 2025-11-18 | 32.88 | 32.98 | 0.10 | 0.30% | 32.50 | 33.10 | 13241 | 4350.39 | 4.00% |
| 2025-11-17 | 32.76 | 32.88 | 0.47 | 1.45% | 32.25 | 32.95 | 12234 | 4006.76 | 3.69% |
| 2025-11-14 | 32.32 | 32.41 | 0.09 | 0.28% | 32.15 | 32.80 | 11133 | 3627.30 | 3.36% |
| 2025-11-13 | 32.39 | 32.32 | -0.06 | -0.19% | 31.80 | 32.45 | 9084 | 2924.35 | 2.74% |
| 2025-11-12 | 32.70 | 32.38 | -0.30 | -0.92% | 31.86 | 32.70 | 9945 | 3211.78 | 3.00% |
| 2025-11-11 | 32.84 | 32.68 | 0.00 | 0.00% | 32.51 | 32.84 | 6331 | 2068.38 | 1.91% |
| 2025-11-10 | 32.78 | 32.68 | 0.16 | 0.49% | 32.45 | 32.96 | 11811 | 3861.78 | 3.56% |
| 2025-11-07 | 32.65 | 32.52 | -0.13 | -0.40% | 32.20 | 32.65 | 7176 | 2327.01 | 2.17% |
| 2025-11-06 | 32.45 | 32.65 | 0.20 | 0.62% | 32.08 | 32.76 | 10059 | 3261.01 | 3.04% |
| 2025-11-05 | 31.86 | 32.45 | 0.43 | 1.34% | 31.81 | 32.62 | 12439 | 4014.24 | 3.75% |
| 2025-11-04 | 32.00 | 32.02 | 0.37 | 1.17% | 31.58 | 32.18 | 15000 | 4790.81 | 4.53% |
| 2025-11-03 | 31.28 | 31.65 | 0.37 | 1.18% | 31.04 | 31.78 | 12328 | 3886.00 | 3.72% |
| 2025-10-31 | 30.86 | 31.28 | 0.57 | 1.86% | 30.66 | 31.46 | 9960 | 3101.15 | 3.01% |
| 2025-10-30 | 31.28 | 30.71 | -0.45 | -1.44% | 30.66 | 31.28 | 7053 | 2179.30 | 2.13% |
| 2025-10-29 | 31.55 | 31.16 | -0.53 | -1.67% | 30.81 | 31.85 | 10020 | 3133.90 | 3.02% |
| 2025-10-28 | 31.50 | 31.69 | 0.28 | 0.89% | 31.21 | 31.92 | 11759 | 3714.59 | 3.55% |
| 2025-10-27 | 31.59 | 31.41 | 0.12 | 0.38% | 31.15 | 31.76 | 12549 | 3952.75 | 3.79% |
| 2025-10-24 | 31.02 | 31.29 | 0.32 | 1.03% | 30.80 | 31.38 | 10110 | 3153.90 | 3.05% |
| 2025-10-23 | 30.39 | 30.97 | 0.41 | 1.34% | 30.20 | 31.09 | 9383 | 2881.64 | 2.83% |
| 2025-10-22 | 30.34 | 30.56 | 0.15 | 0.49% | 30.04 | 30.78 | 10112 | 3090.75 | 3.05% |
| 2025-10-21 | 29.66 | 30.41 | 0.75 | 2.53% | 29.50 | 30.41 | 10491 | 3149.43 | 3.17% |
| 2025-10-20 | 29.20 | 29.66 | 0.66 | 2.28% | 29.20 | 29.79 | 8640 | 2553.31 | 2.61% |
| 2025-10-17 | 29.43 | 29.00 | -0.43 | -1.46% | 28.80 | 29.60 | 8842 | 2579.52 | 2.67% |
| 2025-10-16 | 30.00 | 29.43 | -0.64 | -2.13% | 29.22 | 30.06 | 7420 | 2197.34 | 2.24% |
| 2025-10-15 | 29.84 | 30.07 | 0.23 | 0.77% | 29.66 | 30.30 | 8561 | 2570.13 | 2.58% |
| 2025-10-14 | 30.10 | 29.84 | -0.26 | -0.86% | 29.58 | 30.49 | 10047 | 3021.25 | 3.03% |
| 2025-10-13 | 28.90 | 30.10 | 0.31 | 1.04% | 28.35 | 30.34 | 16962 | 5047.63 | 5.12% |
翔腾新材(001373)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。
