| 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 | 13.57 | 14.18 | 0.74 | 5.51% | 13.37 | 14.37 | 852612 | 119126.85 | 14.16% |
| 2026-02-02 | 13.87 | 13.44 | -0.13 | -0.96% | 13.26 | 14.05 | 614785 | 84248.69 | 10.21% |
| 2026-01-30 | 14.25 | 13.57 | -1.03 | -7.05% | 13.50 | 14.81 | 870415 | 120797.91 | 14.46% |
| 2026-01-29 | 14.99 | 14.60 | -1.03 | -6.59% | 14.30 | 15.32 | 1084755 | 159831.62 | 18.02% |
| 2026-01-28 | 14.68 | 15.63 | 0.60 | 3.99% | 13.91 | 15.98 | 1589481 | 237250.92 | 26.40% |
| 2026-01-27 | 14.66 | 15.03 | -1.25 | -7.68% | 14.66 | 15.48 | 1485211 | 223223.25 | 24.67% |
| 2026-01-26 | 15.33 | 16.28 | 1.48 | 10.00% | 14.88 | 16.28 | 1986580 | 310036.47 | 33.00% |
| 2026-01-23 | 14.29 | 14.80 | 0.94 | 6.78% | 13.55 | 15.25 | 2204622 | 321333.06 | 36.62% |
| 2026-01-22 | 12.63 | 13.86 | 1.26 | 10.00% | 12.63 | 13.86 | 860037 | 115938.57 | 14.29% |
| 2026-01-21 | 14.10 | 12.60 | -1.34 | -9.61% | 12.55 | 14.93 | 2051596 | 275294.88 | 34.08% |
| 2026-01-20 | 13.69 | 13.94 | 1.27 | 10.02% | 13.00 | 13.94 | 1937213 | 265158.72 | 32.18% |
| 2026-01-19 | 11.48 | 12.67 | 1.15 | 9.98% | 11.39 | 12.67 | 661949 | 81882.00 | 11.00% |
| 2026-01-16 | 11.82 | 11.52 | -0.56 | -4.64% | 11.13 | 12.60 | 1121318 | 131021.44 | 18.63% |
| 2026-01-15 | 13.00 | 12.08 | -0.44 | -3.51% | 11.90 | 13.77 | 1685520 | 214968.86 | 28.00% |
| 2026-01-14 | 11.26 | 12.52 | 1.14 | 10.02% | 11.25 | 12.52 | 722896 | 87889.12 | 12.01% |
| 2026-01-13 | 12.15 | 11.38 | -0.75 | -6.18% | 11.38 | 12.23 | 986773 | 115523.55 | 16.39% |
| 2026-01-12 | 11.87 | 12.13 | 0.50 | 4.30% | 11.86 | 12.31 | 1197223 | 144760.75 | 19.89% |
| 2026-01-09 | 12.51 | 11.63 | -0.14 | -1.19% | 11.53 | 12.95 | 1514148 | 185303.27 | 25.15% |
| 2026-01-08 | 10.61 | 11.78 | 1.07 | 9.99% | 10.52 | 11.78 | 1188656 | 136783.64 | 19.74% |
| 2026-01-07 | 11.02 | 10.71 | -0.46 | -4.12% | 10.67 | 11.10 | 690519 | 74737.56 | 11.47% |
| 2026-01-06 | 10.88 | 11.17 | 0.23 | 2.10% | 10.80 | 11.50 | 810898 | 90453.19 | 13.47% |
| 2026-01-05 | 11.43 | 10.94 | -0.48 | -4.20% | 10.81 | 11.53 | 856678 | 94595.61 | 14.23% |
| 2025-12-31 | 11.63 | 11.42 | -0.52 | -4.36% | 11.03 | 11.79 | 1322142 | 151371.58 | 21.96% |
| 2025-12-30 | 10.40 | 11.94 | 0.73 | 6.51% | 10.10 | 12.33 | 2053580 | 231761.61 | 34.11% |
| 2025-12-29 | 12.56 | 11.21 | -1.24 | -9.96% | 11.21 | 12.66 | 1544858 | 178726.12 | 25.66% |
| 2025-12-26 | 12.45 | 12.45 | 1.13 | 9.98% | 12.45 | 12.45 | 436959 | 54401.40 | 7.26% |
| 2025-12-25 | 11.32 | 11.32 | 1.03 | 10.01% | 11.32 | 11.32 | 65194 | 7380.00 | 1.08% |
| 2025-12-24 | 10.00 | 10.29 | 0.94 | 10.05% | 9.86 | 10.29 | 212271 | 21599.23 | 3.53% |
| 2025-12-23 | 8.50 | 9.35 | 0.85 | 10.00% | 8.39 | 9.35 | 353244 | 32115.25 | 5.87% |
| 2025-12-22 | 8.40 | 8.50 | 0.13 | 1.55% | 8.40 | 8.60 | 222612 | 18988.73 | 3.70% |
| 2025-12-19 | 8.23 | 8.37 | 0.14 | 1.70% | 8.23 | 8.41 | 145325 | 12079.77 | 2.41% |
| 2025-12-18 | 8.24 | 8.23 | -0.12 | -1.44% | 8.16 | 8.36 | 125719 | 10400.08 | 2.09% |
| 2025-12-17 | 8.16 | 8.35 | 0.13 | 1.58% | 8.12 | 8.36 | 218331 | 17983.49 | 3.63% |
| 2025-12-16 | 8.49 | 8.22 | -0.29 | -3.41% | 8.16 | 8.50 | 239960 | 19848.74 | 3.99% |
| 2025-12-15 | 8.32 | 8.51 | 0.18 | 2.16% | 8.26 | 8.60 | 316901 | 26904.59 | 5.26% |
| 2025-12-12 | 8.32 | 8.33 | -0.08 | -0.95% | 8.21 | 8.51 | 289802 | 24193.13 | 4.81% |
| 2025-12-11 | 8.19 | 8.41 | 0.25 | 3.06% | 8.16 | 8.70 | 437068 | 36686.27 | 7.26% |
| 2025-12-10 | 7.91 | 8.16 | 0.25 | 3.16% | 7.88 | 8.30 | 228693 | 18581.77 | 3.80% |
| 2025-12-09 | 8.07 | 7.91 | -0.17 | -2.10% | 7.86 | 8.08 | 139582 | 11062.15 | 2.32% |
| 2025-12-08 | 8.00 | 8.08 | 0.17 | 2.15% | 8.00 | 8.25 | 209986 | 17113.84 | 3.49% |
| 2025-12-05 | 7.81 | 7.91 | 0.10 | 1.28% | 7.77 | 8.00 | 108300 | 8565.38 | 1.80% |
| 2025-12-04 | 7.78 | 7.81 | 0.02 | 0.26% | 7.69 | 7.85 | 73142 | 5687.81 | 1.21% |
| 2025-12-03 | 7.88 | 7.79 | -0.12 | -1.52% | 7.70 | 7.95 | 91404 | 7143.66 | 1.52% |
| 2025-12-02 | 8.03 | 7.91 | -0.13 | -1.62% | 7.87 | 8.03 | 97053 | 7672.97 | 1.61% |
| 2025-12-01 | 8.02 | 8.04 | 0.05 | 0.63% | 7.98 | 8.23 | 132192 | 10706.67 | 2.20% |
| 2025-11-28 | 7.89 | 7.99 | 0.10 | 1.27% | 7.79 | 8.02 | 102965 | 8147.67 | 1.71% |
| 2025-11-27 | 7.97 | 7.89 | -0.08 | -1.00% | 7.86 | 8.04 | 106864 | 8494.75 | 1.78% |
| 2025-11-26 | 8.20 | 7.97 | -0.21 | -2.57% | 7.91 | 8.20 | 164935 | 13248.46 | 2.74% |
| 2025-11-25 | 8.11 | 8.18 | 0.19 | 2.38% | 8.09 | 8.42 | 223421 | 18443.29 | 3.71% |
| 2025-11-24 | 8.12 | 7.99 | -0.08 | -0.99% | 7.90 | 8.16 | 172109 | 13765.34 | 2.86% |
| 2025-11-21 | 8.29 | 8.07 | -0.30 | -3.58% | 7.94 | 8.34 | 293051 | 23792.27 | 4.87% |
| 2025-11-20 | 7.86 | 8.37 | 0.51 | 6.49% | 7.86 | 8.56 | 537222 | 44519.02 | 8.92% |
| 2025-11-19 | 8.09 | 7.86 | -0.23 | -2.84% | 7.75 | 8.14 | 162968 | 12859.67 | 2.71% |
| 2025-11-18 | 8.23 | 8.09 | -0.16 | -1.94% | 8.06 | 8.36 | 130473 | 10595.28 | 2.17% |
| 2025-11-17 | 8.40 | 8.25 | -0.17 | -2.02% | 8.18 | 8.42 | 144001 | 11895.46 | 2.39% |
| 2025-11-14 | 8.51 | 8.42 | -0.16 | -1.86% | 8.39 | 8.61 | 124063 | 10532.57 | 2.06% |
| 2025-11-13 | 8.48 | 8.58 | 0.06 | 0.70% | 8.48 | 8.73 | 143579 | 12340.60 | 2.38% |
| 2025-11-12 | 8.66 | 8.52 | -0.13 | -1.50% | 8.48 | 8.68 | 111513 | 9534.99 | 1.85% |
| 2025-11-11 | 8.48 | 8.65 | 0.18 | 2.13% | 8.44 | 8.76 | 172064 | 14855.93 | 2.86% |
| 2025-11-10 | 8.51 | 8.47 | -0.09 | -1.05% | 8.44 | 8.60 | 157241 | 13350.26 | 2.61% |
| 2025-11-07 | 8.63 | 8.56 | -0.07 | -0.81% | 8.48 | 8.72 | 142876 | 12291.31 | 2.37% |
| 2025-11-06 | 8.77 | 8.63 | -0.15 | -1.71% | 8.57 | 8.79 | 146294 | 12616.75 | 2.43% |
| 2025-11-05 | 8.40 | 8.78 | 0.33 | 3.91% | 8.37 | 8.84 | 256969 | 22246.42 | 4.27% |
| 2025-11-04 | 8.72 | 8.45 | -0.24 | -2.76% | 8.44 | 8.72 | 195901 | 16682.04 | 3.25% |
| 2025-11-03 | 8.56 | 8.69 | 0.14 | 1.64% | 8.42 | 8.73 | 240478 | 20705.47 | 3.99% |
| 2025-10-31 | 8.47 | 8.55 | 0.09 | 1.06% | 8.42 | 8.66 | 208832 | 17877.83 | 3.47% |
| 2025-10-30 | 8.40 | 8.46 | 0.06 | 0.71% | 8.34 | 8.60 | 218415 | 18480.21 | 3.63% |
| 2025-10-29 | 8.37 | 8.40 | 0.17 | 2.07% | 8.28 | 8.45 | 243262 | 20386.37 | 4.04% |
| 2025-10-28 | 8.02 | 8.23 | 0.16 | 1.98% | 8.01 | 8.27 | 184638 | 15135.59 | 3.07% |
| 2025-10-27 | 7.98 | 8.07 | 0.06 | 0.75% | 7.98 | 8.15 | 135947 | 10964.44 | 2.26% |
| 2025-10-24 | 8.18 | 8.01 | -0.17 | -2.08% | 7.94 | 8.21 | 160028 | 12859.75 | 2.66% |
| 2025-10-23 | 8.21 | 8.18 | -0.02 | -0.24% | 8.07 | 8.24 | 105130 | 8541.05 | 1.75% |
| 2025-10-22 | 8.12 | 8.20 | 0.05 | 0.61% | 8.07 | 8.25 | 114494 | 9371.60 | 1.90% |
| 2025-10-21 | 8.12 | 8.15 | 0.00 | 0.00% | 8.05 | 8.19 | 154611 | 12572.01 | 2.57% |
| 2025-10-20 | 7.74 | 8.15 | 0.43 | 5.57% | 7.74 | 8.47 | 296499 | 24107.00 | 4.93% |
| 2025-10-17 | 7.80 | 7.72 | -0.13 | -1.66% | 7.69 | 7.91 | 103698 | 8034.70 | 1.72% |
| 2025-10-16 | 8.00 | 7.85 | -0.14 | -1.75% | 7.80 | 8.00 | 101391 | 7996.58 | 1.68% |
| 2025-10-15 | 8.15 | 7.99 | -0.16 | -1.96% | 7.91 | 8.18 | 145217 | 11627.98 | 2.41% |
| 2025-10-14 | 8.18 | 8.15 | 0.01 | 0.12% | 8.11 | 8.37 | 194445 | 15992.29 | 3.23% |
| 2025-10-13 | 7.86 | 8.14 | 0.09 | 1.12% | 7.55 | 8.15 | 155407 | 12328.65 | 2.58% |
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。
