| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 6.40 | 6.30 | -0.18 | -2.78% | 6.29 | 6.61 | 188860 | 12095.59 | 3.15% |
| 2025-05-22 | 6.71 | 6.48 | -0.22 | -3.28% | 6.42 | 6.74 | 288296 | 18863.66 | 4.80% |
| 2025-05-21 | 6.39 | 6.70 | 0.28 | 4.36% | 6.24 | 7.00 | 481469 | 31738.23 | 8.02% |
| 2025-05-20 | 6.46 | 6.42 | -0.05 | -0.77% | 6.36 | 6.48 | 122364 | 7832.06 | 2.04% |
| 2025-05-19 | 6.39 | 6.47 | 0.04 | 0.62% | 6.35 | 6.47 | 125252 | 8046.16 | 2.09% |
| 2025-05-16 | 6.35 | 6.43 | 0.04 | 0.63% | 6.35 | 6.54 | 144274 | 9330.36 | 2.40% |
| 2025-05-15 | 6.50 | 6.39 | -0.16 | -2.44% | 6.35 | 6.51 | 175771 | 11283.72 | 2.93% |
| 2025-05-14 | 6.61 | 6.55 | -0.03 | -0.46% | 6.52 | 6.68 | 168099 | 11073.04 | 2.80% |
| 2025-05-13 | 6.77 | 6.58 | -0.09 | -1.35% | 6.57 | 6.80 | 195164 | 12960.80 | 3.25% |
| 2025-05-12 | 6.47 | 6.67 | 0.22 | 3.41% | 6.46 | 6.79 | 239421 | 15868.58 | 3.99% |
| 2025-05-09 | 6.61 | 6.45 | -0.21 | -3.15% | 6.42 | 6.66 | 241036 | 15683.17 | 4.02% |
| 2025-05-08 | 6.79 | 6.66 | -0.15 | -2.20% | 6.58 | 6.79 | 286207 | 19080.53 | 4.77% |
| 2025-05-07 | 6.67 | 6.81 | 0.21 | 3.18% | 6.63 | 6.87 | 459926 | 31085.60 | 7.66% |
| 2025-05-06 | 6.55 | 6.60 | 0.09 | 1.38% | 6.44 | 6.66 | 523137 | 34273.22 | 8.72% |
| 2025-04-30 | 6.36 | 6.51 | 0.59 | 9.97% | 6.22 | 6.51 | 205719 | 13292.97 | 3.43% |
| 2025-04-29 | 6.14 | 5.92 | -0.30 | -4.82% | 5.91 | 6.20 | 337347 | 20234.12 | 5.62% |
| 2025-04-28 | 6.89 | 6.22 | -0.69 | -9.99% | 6.22 | 6.92 | 562399 | 36009.65 | 9.37% |
| 2025-04-25 | 7.29 | 6.91 | -0.20 | -2.81% | 6.86 | 7.37 | 557497 | 39167.21 | 9.29% |
| 2025-04-24 | 7.23 | 7.11 | -0.20 | -2.74% | 7.06 | 7.80 | 795233 | 58502.44 | 13.25% |
| 2025-04-23 | 6.84 | 7.31 | 0.45 | 6.56% | 6.74 | 7.55 | 957865 | 70049.31 | 15.96% |
| 2025-04-22 | 6.55 | 6.86 | 0.21 | 3.16% | 6.38 | 7.10 | 633819 | 42825.08 | 9.75% |
| 2025-04-21 | 6.53 | 6.65 | 0.01 | 0.15% | 6.48 | 6.74 | 427671 | 28373.34 | 6.58% |
| 2025-04-18 | 6.98 | 6.64 | -0.13 | -1.92% | 6.60 | 7.14 | 806602 | 55155.20 | 12.40% |
| 2025-04-17 | 6.24 | 6.77 | 0.62 | 10.08% | 6.14 | 6.77 | 464144 | 30872.31 | 7.14% |
| 2025-04-16 | 6.47 | 6.15 | -0.42 | -6.39% | 6.12 | 6.50 | 404403 | 25192.94 | 6.22% |
| 2025-04-15 | 6.77 | 6.57 | -0.21 | -3.10% | 6.48 | 6.77 | 406687 | 26828.50 | 6.25% |
| 2025-04-14 | 6.43 | 6.78 | 0.35 | 5.44% | 6.32 | 7.00 | 595842 | 39729.97 | 9.16% |
| 2025-04-11 | 6.20 | 6.43 | 0.13 | 2.06% | 6.13 | 6.54 | 569619 | 36261.08 | 8.76% |
| 2025-04-10 | 6.05 | 6.30 | 0.16 | 2.61% | 6.00 | 6.66 | 595751 | 37766.38 | 9.16% |
| 2025-04-09 | 6.10 | 6.14 | -0.23 | -3.61% | 5.73 | 6.29 | 560388 | 33300.96 | 8.62% |
| 2025-04-08 | 5.90 | 6.37 | 0.47 | 7.97% | 5.83 | 6.37 | 657054 | 40049.62 | 10.10% |
| 2025-04-07 | 5.66 | 5.90 | -0.18 | -2.96% | 5.47 | 6.07 | 558134 | 32267.63 | 8.58% |
| 2025-04-03 | 5.88 | 6.08 | 0.12 | 2.01% | 5.81 | 6.28 | 702432 | 42727.62 | 10.80% |
| 2025-04-02 | 5.44 | 5.96 | 0.54 | 9.96% | 5.37 | 5.96 | 263197 | 15484.69 | 4.05% |
| 2025-04-01 | 5.39 | 5.42 | 0.05 | 0.93% | 5.39 | 5.50 | 78818 | 4297.85 | 1.21% |
| 2025-03-31 | 5.36 | 5.37 | -0.02 | -0.37% | 5.31 | 5.56 | 107533 | 5815.92 | 1.65% |
| 2025-03-28 | 5.55 | 5.39 | -0.15 | -2.71% | 5.36 | 5.56 | 91551 | 4962.99 | 1.41% |
| 2025-03-27 | 5.62 | 5.54 | -0.08 | -1.42% | 5.46 | 5.63 | 79160 | 4375.88 | 1.22% |
| 2025-03-26 | 5.40 | 5.62 | 0.17 | 3.12% | 5.40 | 5.64 | 117498 | 6545.87 | 1.81% |
| 2025-03-25 | 5.35 | 5.45 | 0.08 | 1.49% | 5.31 | 5.55 | 89731 | 4890.70 | 1.38% |
| 2025-03-24 | 5.57 | 5.37 | -0.24 | -4.28% | 5.26 | 5.60 | 127807 | 6897.50 | 1.97% |
| 2025-03-21 | 5.59 | 5.61 | -0.01 | -0.18% | 5.55 | 5.66 | 98736 | 5526.51 | 1.52% |
| 2025-03-20 | 5.50 | 5.62 | 0.13 | 2.37% | 5.49 | 5.74 | 188422 | 10616.93 | 2.90% |
| 2025-03-19 | 5.55 | 5.49 | -0.07 | -1.26% | 5.48 | 5.56 | 67346 | 3707.10 | 1.04% |
| 2025-03-18 | 5.56 | 5.56 | 0.00 | 0.00% | 5.52 | 5.59 | 51947 | 2884.76 | 0.80% |
| 2025-03-17 | 5.51 | 5.56 | 0.02 | 0.36% | 5.51 | 5.59 | 68478 | 3802.85 | 1.05% |
| 2025-03-14 | 5.46 | 5.54 | 0.07 | 1.28% | 5.42 | 5.54 | 70724 | 3884.51 | 1.09% |
| 2025-03-13 | 5.49 | 5.47 | -0.03 | -0.55% | 5.38 | 5.51 | 70064 | 3803.99 | 1.08% |
| 2025-03-12 | 5.59 | 5.50 | -0.09 | -1.61% | 5.50 | 5.62 | 82899 | 4578.14 | 1.27% |
| 2025-03-11 | 5.46 | 5.59 | 0.09 | 1.64% | 5.41 | 5.59 | 88577 | 4881.90 | 1.36% |
| 2025-03-10 | 5.41 | 5.50 | 0.07 | 1.29% | 5.41 | 5.56 | 76723 | 4218.77 | 1.18% |
| 2025-03-07 | 5.40 | 5.43 | 0.01 | 0.18% | 5.36 | 5.50 | 61240 | 3327.11 | 0.94% |
| 2025-03-06 | 5.35 | 5.42 | 0.09 | 1.69% | 5.29 | 5.46 | 73234 | 3944.29 | 1.13% |
| 2025-03-05 | 5.39 | 5.33 | -0.08 | -1.48% | 5.25 | 5.42 | 66226 | 3513.68 | 1.02% |
| 2025-03-04 | 5.36 | 5.41 | 0.05 | 0.93% | 5.29 | 5.43 | 53180 | 2860.76 | 0.82% |
| 2025-03-03 | 5.24 | 5.36 | 0.08 | 1.52% | 5.24 | 5.43 | 82063 | 4410.12 | 1.26% |
| 2025-02-28 | 5.48 | 5.28 | -0.23 | -4.17% | 5.28 | 5.51 | 87894 | 4719.51 | 1.35% |
| 2025-02-27 | 5.56 | 5.51 | -0.06 | -1.08% | 5.41 | 5.59 | 87828 | 4834.69 | 1.35% |
| 2025-02-26 | 5.53 | 5.57 | 0.06 | 1.09% | 5.50 | 5.58 | 94879 | 5256.02 | 1.46% |
| 2025-02-25 | 5.52 | 5.51 | -0.08 | -1.43% | 5.46 | 5.57 | 105870 | 5841.85 | 1.63% |
| 2025-02-24 | 5.38 | 5.59 | 0.14 | 2.57% | 5.24 | 5.74 | 233059 | 12783.28 | 3.58% |
| 2025-02-21 | 5.40 | 5.45 | 0.09 | 1.68% | 5.25 | 5.46 | 117828 | 6317.32 | 1.81% |
| 2025-02-20 | 5.28 | 5.36 | 0.10 | 1.90% | 5.24 | 5.37 | 77084 | 4099.60 | 1.19% |
| 2025-02-19 | 5.23 | 5.26 | 0.05 | 0.96% | 5.19 | 5.29 | 58139 | 3046.08 | 0.89% |
| 2025-02-18 | 5.37 | 5.21 | -0.15 | -2.80% | 5.15 | 5.39 | 66869 | 3523.32 | 1.03% |
| 2025-02-17 | 5.29 | 5.36 | 0.07 | 1.32% | 5.22 | 5.41 | 93442 | 4964.60 | 1.44% |
| 2025-02-14 | 5.41 | 5.29 | -0.12 | -2.22% | 5.27 | 5.45 | 73061 | 3905.24 | 1.12% |
| 2025-02-13 | 5.39 | 5.41 | 0.06 | 1.12% | 5.33 | 5.47 | 89321 | 4826.20 | 1.37% |
| 2025-02-12 | 5.31 | 5.35 | 0.03 | 0.56% | 5.28 | 5.35 | 62436 | 3316.39 | 0.96% |
| 2025-02-11 | 5.29 | 5.32 | 0.02 | 0.38% | 5.22 | 5.39 | 107499 | 5709.70 | 1.65% |
| 2025-02-10 | 5.26 | 5.30 | 0.04 | 0.76% | 5.23 | 5.32 | 95199 | 5016.52 | 1.46% |
| 2025-02-07 | 5.20 | 5.26 | 0.07 | 1.35% | 5.17 | 5.30 | 90306 | 4745.85 | 1.39% |
| 2025-02-06 | 5.10 | 5.19 | 0.09 | 1.76% | 5.02 | 5.19 | 68722 | 3513.98 | 1.06% |
| 2025-02-05 | 5.07 | 5.10 | 0.06 | 1.19% | 5.02 | 5.13 | 54512 | 2770.39 | 0.84% |
| 2025-01-27 | 5.07 | 5.04 | -0.02 | -0.40% | 4.99 | 5.19 | 85519 | 4367.76 | 1.32% |
| 2025-01-24 | 5.04 | 5.06 | 0.03 | 0.60% | 5.00 | 5.07 | 46777 | 2354.42 | 0.72% |
| 2025-01-23 | 5.06 | 5.03 | -0.01 | -0.20% | 5.03 | 5.15 | 50870 | 2592.25 | 0.78% |
| 2025-01-22 | 5.15 | 5.04 | -0.13 | -2.51% | 5.01 | 5.23 | 70940 | 3617.72 | 1.09% |
| 2025-01-21 | 5.25 | 5.17 | 0.04 | 0.78% | 5.12 | 5.38 | 102872 | 5380.44 | 1.58% |
| 2025-01-20 | 5.23 | 5.13 | -0.02 | -0.39% | 5.07 | 5.24 | 71626 | 3677.96 | 1.10% |
九鼎新材(002201)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。
