| 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 | 20.87 | 21.10 | 0.24 | 1.15% | 20.80 | 21.15 | 11991 | 2518.36 | 2.40% |
| 2026-03-24 | 20.50 | 20.86 | 0.60 | 2.96% | 20.19 | 20.86 | 16554 | 3406.40 | 3.31% |
| 2026-03-23 | 21.22 | 20.26 | -1.19 | -5.55% | 20.01 | 21.22 | 23546 | 4846.77 | 4.71% |
| 2026-03-20 | 22.34 | 21.45 | -0.89 | -3.98% | 21.42 | 22.47 | 18795 | 4102.78 | 3.76% |
| 2026-03-19 | 22.95 | 22.34 | -0.64 | -2.79% | 22.23 | 22.95 | 15299 | 3452.40 | 3.06% |
| 2026-03-18 | 22.85 | 22.98 | 0.14 | 0.61% | 22.51 | 22.98 | 14412 | 3273.71 | 2.88% |
| 2026-03-17 | 22.79 | 22.84 | 0.06 | 0.26% | 22.72 | 23.20 | 17019 | 3907.19 | 3.40% |
| 2026-03-16 | 22.68 | 22.78 | -0.02 | -0.09% | 22.60 | 22.88 | 10281 | 2335.81 | 2.06% |
| 2026-03-13 | 22.94 | 22.80 | -0.14 | -0.61% | 22.72 | 22.99 | 11191 | 2558.28 | 2.24% |
| 2026-03-12 | 22.80 | 22.94 | 0.16 | 0.70% | 22.74 | 23.03 | 15106 | 3461.21 | 3.02% |
| 2026-03-11 | 22.88 | 22.78 | -0.10 | -0.44% | 22.70 | 22.93 | 8509 | 1938.82 | 1.70% |
| 2026-03-10 | 22.53 | 22.88 | 0.42 | 1.87% | 22.50 | 22.91 | 15818 | 3599.79 | 3.16% |
| 2026-03-09 | 22.41 | 22.46 | -0.19 | -0.84% | 22.09 | 22.51 | 16602 | 3700.61 | 3.32% |
| 2026-03-06 | 22.40 | 22.65 | 0.19 | 0.85% | 22.36 | 22.68 | 14195 | 3196.68 | 2.84% |
| 2026-03-05 | 22.69 | 22.46 | -0.09 | -0.40% | 22.43 | 22.81 | 13600 | 3074.02 | 2.72% |
| 2026-03-04 | 22.50 | 22.55 | -0.14 | -0.62% | 22.28 | 22.70 | 15914 | 3580.69 | 3.18% |
| 2026-03-03 | 22.80 | 22.69 | -0.11 | -0.48% | 22.66 | 23.06 | 19001 | 4329.11 | 3.80% |
| 2026-03-02 | 23.23 | 22.80 | -0.72 | -3.06% | 22.74 | 23.36 | 28025 | 6429.29 | 5.60% |
| 2026-02-27 | 23.63 | 23.52 | -0.08 | -0.34% | 23.40 | 23.64 | 14531 | 3411.35 | 2.91% |
| 2026-02-26 | 23.66 | 23.60 | -0.03 | -0.13% | 23.58 | 23.72 | 12910 | 3050.74 | 2.58% |
| 2026-02-25 | 23.48 | 23.63 | 0.14 | 0.60% | 23.45 | 23.70 | 13606 | 3214.56 | 2.72% |
| 2026-02-24 | 23.42 | 23.49 | 0.20 | 0.86% | 23.17 | 23.52 | 14348 | 3348.29 | 2.87% |
| 2026-02-13 | 23.65 | 23.29 | -0.43 | -1.81% | 23.28 | 23.83 | 14990 | 3531.44 | 3.00% |
| 2026-02-12 | 24.09 | 23.72 | -0.37 | -1.54% | 23.71 | 24.10 | 16242 | 3873.74 | 3.25% |
| 2026-02-11 | 24.16 | 24.09 | -0.10 | -0.41% | 24.07 | 24.20 | 10764 | 2597.97 | 2.15% |
| 2026-02-10 | 24.17 | 24.19 | 0.01 | 0.04% | 24.09 | 24.25 | 12109 | 2927.94 | 2.42% |
| 2026-02-09 | 24.20 | 24.18 | 0.09 | 0.37% | 24.11 | 24.22 | 14573 | 3522.45 | 2.91% |
| 2026-02-06 | 24.05 | 24.09 | 0.01 | 0.04% | 23.91 | 24.20 | 12841 | 3093.93 | 2.57% |
| 2026-02-05 | 24.18 | 24.08 | -0.02 | -0.08% | 24.03 | 24.26 | 14916 | 3602.15 | 2.98% |
| 2026-02-04 | 23.95 | 24.10 | 0.22 | 0.92% | 23.82 | 24.19 | 15068 | 3616.72 | 3.01% |
| 2026-02-03 | 23.80 | 23.88 | 0.20 | 0.84% | 23.59 | 23.95 | 15270 | 3630.38 | 3.05% |
| 2026-02-02 | 24.20 | 23.68 | -0.45 | -1.86% | 23.65 | 24.25 | 16820 | 4032.40 | 3.36% |
| 2026-01-30 | 24.11 | 24.13 | 0.03 | 0.12% | 23.91 | 24.33 | 21408 | 5171.55 | 4.28% |
| 2026-01-29 | 24.00 | 24.10 | 0.08 | 0.33% | 23.73 | 24.15 | 21278 | 5105.60 | 4.26% |
| 2026-01-28 | 24.34 | 24.02 | -0.33 | -1.36% | 24.00 | 24.42 | 22591 | 5443.73 | 4.52% |
| 2026-01-27 | 24.53 | 24.35 | -0.32 | -1.30% | 23.85 | 24.80 | 31921 | 7734.34 | 6.38% |
| 2026-01-26 | 25.24 | 24.67 | -0.58 | -2.30% | 24.52 | 25.26 | 42387 | 10520.40 | 8.48% |
| 2026-01-23 | 25.35 | 25.25 | 0.03 | 0.12% | 25.17 | 25.39 | 34029 | 8594.08 | 6.81% |
| 2026-01-22 | 25.44 | 25.22 | -0.24 | -0.94% | 25.16 | 25.46 | 33037 | 8350.25 | 6.61% |
| 2026-01-21 | 25.39 | 25.46 | 0.02 | 0.08% | 25.02 | 25.46 | 34059 | 8602.41 | 6.81% |
| 2026-01-20 | 25.64 | 25.44 | -0.26 | -1.01% | 25.37 | 25.80 | 38763 | 9892.50 | 7.75% |
| 2026-01-19 | 25.98 | 25.70 | 0.10 | 0.39% | 25.35 | 26.00 | 53531 | 13715.61 | 10.71% |
| 2026-01-16 | 24.94 | 25.60 | 0.65 | 2.61% | 24.94 | 25.78 | 73080 | 18579.43 | 14.62% |
| 2026-01-15 | 25.10 | 24.95 | -0.15 | -0.60% | 24.91 | 25.19 | 28028 | 7009.63 | 5.61% |
| 2026-01-14 | 25.20 | 25.10 | -0.08 | -0.32% | 24.90 | 25.49 | 51263 | 12908.07 | 10.25% |
| 2026-01-13 | 25.06 | 25.18 | 0.12 | 0.48% | 24.82 | 25.47 | 58755 | 14797.16 | 11.75% |
| 2026-01-12 | 24.99 | 25.06 | 0.07 | 0.28% | 24.76 | 25.14 | 48823 | 12174.90 | 9.76% |
| 2026-01-09 | 24.98 | 24.99 | 0.01 | 0.04% | 24.79 | 25.15 | 34763 | 8673.83 | 6.95% |
| 2026-01-08 | 24.84 | 24.98 | 0.14 | 0.56% | 24.73 | 25.10 | 27426 | 6837.59 | 5.49% |
| 2026-01-07 | 24.97 | 24.84 | -0.08 | -0.32% | 24.70 | 25.00 | 30270 | 7521.94 | 6.05% |
| 2026-01-06 | 24.66 | 24.92 | 0.26 | 1.05% | 24.63 | 24.97 | 36636 | 9080.56 | 7.33% |
| 2026-01-05 | 24.44 | 24.66 | 0.20 | 0.82% | 24.31 | 24.71 | 33123 | 8139.47 | 6.62% |
| 2025-12-31 | 24.35 | 24.46 | 0.13 | 0.53% | 24.01 | 24.56 | 29670 | 7207.92 | 5.93% |
| 2025-12-30 | 24.39 | 24.33 | -0.07 | -0.29% | 23.97 | 24.44 | 30261 | 7331.31 | 6.05% |
| 2025-12-29 | 24.65 | 24.40 | -0.29 | -1.17% | 24.11 | 24.75 | 39934 | 9741.39 | 7.99% |
| 2025-12-26 | 24.99 | 24.69 | -0.27 | -1.08% | 24.62 | 25.01 | 36044 | 8936.84 | 7.21% |
| 2025-12-25 | 24.93 | 24.96 | 0.01 | 0.04% | 24.70 | 25.06 | 29631 | 7386.51 | 5.93% |
| 2025-12-24 | 24.82 | 24.95 | 0.12 | 0.48% | 24.69 | 25.01 | 20882 | 5193.38 | 4.18% |
| 2025-12-23 | 25.27 | 24.83 | -0.37 | -1.47% | 24.74 | 25.27 | 27544 | 6860.21 | 5.51% |
| 2025-12-22 | 25.35 | 25.20 | 0.00 | 0.00% | 25.10 | 25.35 | 25077 | 6319.79 | 5.02% |
| 2025-12-19 | 24.98 | 25.20 | 0.38 | 1.53% | 24.83 | 25.26 | 26958 | 6770.29 | 5.39% |
| 2025-12-18 | 24.70 | 24.82 | -0.02 | -0.08% | 24.60 | 25.18 | 28260 | 7048.59 | 5.65% |
| 2025-12-17 | 24.75 | 24.84 | 0.02 | 0.08% | 24.41 | 24.91 | 32632 | 8038.98 | 6.53% |
| 2025-12-16 | 25.52 | 24.82 | -0.73 | -2.86% | 24.75 | 25.58 | 41587 | 10406.96 | 8.32% |
| 2025-12-15 | 25.75 | 25.55 | -0.35 | -1.35% | 25.48 | 25.93 | 38220 | 9810.80 | 7.64% |
| 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% |
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。
