| 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 | 26.21 | 25.90 | -0.18 | -0.69% | 25.80 | 26.44 | 38070 | 9946.53 | 7.61% |
| 2025-12-11 | 26.71 | 26.08 | -0.68 | -2.54% | 26.01 | 26.71 | 38494 | 10112.79 | 7.70% |
| 2025-12-10 | 26.55 | 26.76 | 0.35 | 1.33% | 26.30 | 26.85 | 42411 | 11279.91 | 8.48% |
| 2025-12-09 | 27.02 | 26.41 | -0.76 | -2.80% | 26.41 | 27.38 | 52431 | 14043.54 | 10.49% |
| 2025-12-08 | 27.30 | 27.17 | -0.21 | -0.77% | 27.15 | 27.61 | 52384 | 14295.73 | 10.48% |
| 2025-12-05 | 26.99 | 27.38 | 0.35 | 1.29% | 26.68 | 27.54 | 49285 | 13422.68 | 9.86% |
| 2025-12-04 | 28.00 | 27.03 | -1.39 | -4.89% | 27.03 | 28.31 | 76445 | 20890.89 | 15.60% |
| 2025-12-03 | 28.10 | 28.42 | 0.32 | 1.14% | 27.95 | 28.79 | 67593 | 19195.82 | 13.79% |
| 2025-12-02 | 28.20 | 28.10 | -0.25 | -0.88% | 27.78 | 28.43 | 50225 | 14149.61 | 10.25% |
| 2025-12-01 | 28.05 | 28.35 | 0.34 | 1.21% | 27.96 | 28.58 | 79260 | 22407.79 | 16.18% |
| 2025-11-28 | 27.67 | 28.01 | 0.05 | 0.18% | 27.66 | 28.22 | 61913 | 17323.96 | 12.64% |
| 2025-11-27 | 29.10 | 27.96 | -1.51 | -5.12% | 27.78 | 29.10 | 107790 | 30424.38 | 22.00% |
| 2025-11-26 | 28.67 | 29.47 | 0.77 | 2.68% | 28.30 | 29.50 | 137889 | 40122.07 | 28.14% |
| 2025-11-25 | 29.50 | 28.70 | -1.60 | -5.28% | 28.59 | 29.96 | 176072 | 51504.43 | 35.93% |
| 2025-11-24 | 30.90 | 30.30 | 0.29 | 0.97% | 29.41 | 31.73 | 172714 | 52513.93 | 35.25% |
| 2025-11-21 | 32.00 | 30.01 | -2.95 | -8.95% | 29.66 | 32.50 | 206165 | 63611.36 | 42.08% |
| 2025-11-20 | 30.00 | 32.96 | 3.00 | 10.01% | 29.89 | 32.96 | 288146 | 89665.47 | 58.81% |
| 2025-11-19 | 27.19 | 29.96 | 2.72 | 9.99% | 26.08 | 29.96 | 214761 | 61325.29 | 43.83% |
| 2025-11-18 | 27.42 | 27.24 | -0.28 | -1.02% | 26.76 | 27.69 | 102688 | 27833.60 | 20.96% |
| 2025-11-17 | 29.54 | 27.52 | -2.93 | -9.62% | 27.41 | 29.54 | 208632 | 58438.63 | 42.58% |
| 2025-11-14 | 29.47 | 30.45 | 1.80 | 6.28% | 29.30 | 31.52 | 284113 | 87221.92 | 57.98% |
| 2025-11-13 | 27.90 | 28.65 | 0.76 | 2.72% | 27.90 | 29.18 | 101029 | 28983.79 | 20.62% |
| 2025-11-12 | 27.41 | 27.89 | 0.22 | 0.80% | 27.21 | 28.10 | 59992 | 16611.37 | 12.24% |
| 2025-11-11 | 27.75 | 27.67 | -0.41 | -1.46% | 27.46 | 28.88 | 86304 | 24161.07 | 17.61% |
| 2025-11-10 | 26.91 | 28.08 | 1.02 | 3.77% | 26.62 | 28.88 | 114984 | 31852.54 | 23.47% |
| 2025-11-07 | 27.03 | 27.06 | 0.08 | 0.30% | 26.90 | 27.65 | 72605 | 19811.49 | 14.82% |
| 2025-11-06 | 27.08 | 26.98 | 0.06 | 0.22% | 26.64 | 27.33 | 55248 | 14879.77 | 11.28% |
| 2025-11-05 | 26.55 | 26.92 | 0.08 | 0.30% | 26.54 | 27.50 | 55894 | 15120.53 | 11.41% |
| 2025-11-04 | 26.61 | 26.84 | 0.18 | 0.68% | 26.45 | 27.48 | 49597 | 13365.59 | 10.12% |
| 2025-11-03 | 26.20 | 26.66 | 0.46 | 1.76% | 26.10 | 27.34 | 62585 | 16768.96 | 12.77% |
| 2025-10-31 | 25.95 | 26.20 | 0.34 | 1.31% | 25.78 | 26.40 | 41095 | 10750.17 | 8.39% |
| 2025-10-30 | 26.80 | 25.86 | -0.97 | -3.62% | 25.78 | 26.80 | 60556 | 15789.51 | 12.36% |
| 2025-10-29 | 27.12 | 26.83 | -0.83 | -3.00% | 26.65 | 27.50 | 64285 | 17292.28 | 13.12% |
| 2025-10-28 | 27.33 | 27.66 | 0.36 | 1.32% | 27.01 | 28.36 | 87399 | 24333.46 | 17.84% |
| 2025-10-27 | 27.13 | 27.30 | 0.67 | 2.52% | 26.88 | 28.50 | 79602 | 21815.78 | 16.25% |
| 2025-10-24 | 27.59 | 26.63 | -1.45 | -5.16% | 26.57 | 27.86 | 105057 | 28432.97 | 21.44% |
| 2025-10-23 | 27.77 | 28.08 | 0.13 | 0.47% | 27.16 | 29.33 | 96969 | 27294.23 | 19.79% |
| 2025-10-22 | 27.41 | 27.95 | 0.53 | 1.93% | 27.18 | 28.98 | 113861 | 32077.93 | 23.24% |
| 2025-10-21 | 27.84 | 27.42 | 0.63 | 2.35% | 26.60 | 27.95 | 110847 | 30263.12 | 22.62% |
| 2025-10-20 | 25.88 | 26.79 | 1.01 | 3.92% | 25.68 | 28.36 | 128709 | 34840.50 | 26.27% |
| 2025-10-17 | 25.22 | 25.78 | 0.58 | 2.30% | 25.06 | 25.90 | 49497 | 12676.86 | 10.10% |
| 2025-10-16 | 25.42 | 25.20 | -0.17 | -0.67% | 25.07 | 25.47 | 17043 | 4304.56 | 3.48% |
| 2025-10-15 | 25.29 | 25.37 | 0.08 | 0.32% | 25.05 | 25.75 | 25673 | 6516.84 | 5.24% |
| 2025-10-14 | 24.79 | 25.29 | 0.50 | 2.02% | 24.70 | 25.45 | 35780 | 9000.92 | 7.30% |
| 2025-10-13 | 24.27 | 24.79 | -0.10 | -0.40% | 24.11 | 24.85 | 21051 | 5161.48 | 4.30% |
| 2025-10-10 | 24.50 | 24.89 | 0.41 | 1.67% | 24.44 | 25.17 | 29560 | 7372.78 | 6.03% |
| 2025-10-09 | 24.37 | 24.48 | 0.13 | 0.53% | 24.16 | 24.56 | 18672 | 4547.14 | 3.81% |
| 2025-09-30 | 24.60 | 24.35 | -0.15 | -0.61% | 24.35 | 24.60 | 14137 | 3453.89 | 2.89% |
| 2025-09-29 | 24.45 | 24.50 | 0.05 | 0.20% | 24.00 | 24.58 | 17986 | 4379.37 | 3.67% |
| 2025-09-26 | 24.68 | 24.45 | -0.38 | -1.53% | 24.45 | 24.80 | 20877 | 5128.54 | 4.26% |
| 2025-09-25 | 24.66 | 24.83 | 0.04 | 0.16% | 24.61 | 25.38 | 20905 | 5219.58 | 4.27% |
| 2025-09-24 | 24.56 | 24.79 | 0.06 | 0.24% | 24.42 | 24.87 | 23126 | 5706.14 | 4.72% |
| 2025-09-23 | 25.58 | 24.73 | -0.73 | -2.87% | 24.31 | 25.58 | 36956 | 9155.00 | 7.54% |
| 2025-09-22 | 25.78 | 25.46 | -0.31 | -1.20% | 25.40 | 25.89 | 22236 | 5686.89 | 4.54% |
| 2025-09-19 | 25.30 | 25.77 | 0.47 | 1.86% | 25.22 | 25.90 | 32904 | 8423.42 | 6.72% |
| 2025-09-18 | 25.71 | 25.30 | -0.40 | -1.56% | 25.08 | 25.99 | 40998 | 10499.41 | 8.37% |
| 2025-09-17 | 26.26 | 25.70 | -0.61 | -2.32% | 25.66 | 26.26 | 44511 | 11519.06 | 9.08% |
| 2025-09-16 | 26.08 | 26.31 | 0.14 | 0.53% | 25.92 | 26.38 | 29578 | 7761.81 | 6.04% |
| 2025-09-15 | 26.03 | 26.17 | 0.13 | 0.50% | 26.03 | 26.40 | 28990 | 7587.19 | 5.92% |
| 2025-09-12 | 26.35 | 26.04 | -0.49 | -1.85% | 25.99 | 26.50 | 44758 | 11733.23 | 9.13% |
| 2025-09-11 | 26.40 | 26.53 | -0.04 | -0.15% | 25.86 | 26.68 | 53994 | 14189.88 | 11.02% |
| 2025-09-10 | 26.91 | 26.57 | -0.34 | -1.26% | 26.55 | 27.15 | 49832 | 13352.83 | 10.17% |
| 2025-09-09 | 27.16 | 26.91 | -0.57 | -2.07% | 26.69 | 27.49 | 67200 | 18189.61 | 13.71% |
| 2025-09-08 | 26.53 | 27.48 | 0.78 | 2.92% | 26.38 | 28.52 | 102913 | 28085.11 | 21.00% |
| 2025-09-05 | 26.34 | 26.70 | 0.06 | 0.23% | 26.16 | 26.84 | 83502 | 22151.64 | 17.04% |
| 2025-09-04 | 25.79 | 26.64 | 0.79 | 3.06% | 25.57 | 26.69 | 108686 | 28513.45 | 22.18% |
| 2025-09-03 | 25.70 | 25.85 | 0.04 | 0.15% | 25.29 | 26.43 | 71262 | 18399.00 | 14.54% |
| 2025-09-02 | 25.31 | 25.81 | 0.49 | 1.94% | 25.17 | 26.11 | 86094 | 22190.61 | 17.57% |
| 2025-09-01 | 25.61 | 25.32 | -0.24 | -0.94% | 25.26 | 25.66 | 39423 | 10017.86 | 8.05% |
| 2025-08-29 | 25.67 | 25.56 | -0.40 | -1.54% | 25.51 | 26.07 | 61229 | 15761.76 | 12.50% |
| 2025-08-28 | 24.93 | 25.96 | 1.10 | 4.42% | 24.36 | 26.35 | 103360 | 26288.46 | 21.09% |
| 2025-08-27 | 25.60 | 24.86 | -0.70 | -2.74% | 24.85 | 25.80 | 68162 | 17278.03 | 13.91% |
| 2025-08-26 | 25.49 | 25.56 | 0.08 | 0.31% | 25.05 | 25.86 | 64020 | 16363.75 | 13.07% |
| 2025-08-25 | 25.37 | 25.48 | 0.14 | 0.55% | 25.30 | 25.92 | 75437 | 19250.24 | 15.40% |
| 2025-08-22 | 25.50 | 25.34 | -0.24 | -0.94% | 25.10 | 25.53 | 76168 | 19225.96 | 15.54% |
| 2025-08-21 | 25.99 | 25.58 | -0.75 | -2.85% | 25.36 | 26.03 | 145342 | 37343.17 | 29.66% |
| 2025-08-20 | 24.74 | 26.33 | 1.74 | 7.08% | 24.70 | 27.05 | 219804 | 57636.88 | 44.86% |
| 2025-08-19 | 24.64 | 24.59 | -0.05 | -0.20% | 24.47 | 24.87 | 39051 | 9617.67 | 7.97% |
| 2025-08-18 | 24.36 | 24.64 | 0.35 | 1.44% | 24.29 | 24.66 | 47965 | 11782.26 | 9.79% |
| 2025-08-15 | 24.04 | 24.29 | 0.26 | 1.08% | 24.01 | 24.31 | 25632 | 6208.38 | 5.23% |
古麒绒材(001390)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。
