| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 8.09 | 8.14 | 0.04 | 0.49% | 8.06 | 8.20 | 201082 | 16354.97 | 3.35% |
| 2025-08-21 | 8.19 | 8.10 | -0.12 | -1.46% | 8.06 | 8.22 | 219473 | 17832.84 | 3.66% |
| 2025-08-20 | 8.19 | 8.22 | -0.02 | -0.24% | 8.11 | 8.25 | 266790 | 21771.23 | 4.45% |
| 2025-08-19 | 8.52 | 8.24 | -0.48 | -5.50% | 8.07 | 8.56 | 613525 | 50583.96 | 10.22% |
| 2025-08-18 | 8.86 | 8.72 | -0.24 | -2.68% | 8.63 | 8.99 | 522856 | 45920.31 | 8.71% |
| 2025-08-15 | 8.40 | 8.96 | 0.42 | 4.92% | 8.25 | 9.21 | 612061 | 54209.28 | 10.20% |
| 2025-08-14 | 8.33 | 8.54 | 0.30 | 3.64% | 8.30 | 9.06 | 782347 | 68329.46 | 13.04% |
| 2025-08-13 | 8.08 | 8.24 | 0.17 | 2.11% | 7.98 | 8.24 | 337256 | 27333.17 | 5.62% |
| 2025-08-12 | 8.16 | 8.07 | -0.06 | -0.74% | 7.95 | 8.18 | 315512 | 25369.85 | 5.26% |
| 2025-08-11 | 7.73 | 8.13 | 0.41 | 5.31% | 7.68 | 8.13 | 495410 | 39709.25 | 8.25% |
| 2025-08-08 | 7.66 | 7.72 | 0.08 | 1.05% | 7.58 | 7.81 | 239328 | 18468.65 | 3.99% |
| 2025-08-07 | 7.66 | 7.64 | 0.01 | 0.13% | 7.59 | 7.70 | 120461 | 9208.44 | 2.01% |
| 2025-08-06 | 7.62 | 7.63 | -0.01 | -0.13% | 7.54 | 7.65 | 98581 | 7503.15 | 1.64% |
| 2025-08-05 | 7.55 | 7.64 | 0.14 | 1.87% | 7.50 | 7.64 | 126819 | 9617.30 | 2.11% |
| 2025-08-04 | 7.55 | 7.50 | -0.06 | -0.79% | 7.46 | 7.58 | 97463 | 7334.54 | 1.62% |
| 2025-08-01 | 7.55 | 7.56 | -0.02 | -0.26% | 7.51 | 7.66 | 88007 | 6672.68 | 1.47% |
| 2025-07-31 | 7.59 | 7.58 | -0.05 | -0.66% | 7.52 | 7.68 | 130866 | 9917.61 | 2.18% |
| 2025-07-30 | 7.70 | 7.63 | -0.09 | -1.17% | 7.57 | 7.74 | 114092 | 8731.55 | 1.90% |
| 2025-07-29 | 7.76 | 7.72 | -0.03 | -0.39% | 7.62 | 7.80 | 133413 | 10246.29 | 2.22% |
| 2025-07-28 | 7.63 | 7.75 | 0.10 | 1.31% | 7.60 | 7.77 | 139226 | 10729.56 | 2.32% |
| 2025-07-25 | 7.77 | 7.65 | -0.13 | -1.67% | 7.64 | 7.77 | 162135 | 12458.15 | 2.70% |
| 2025-07-24 | 7.74 | 7.78 | 0.02 | 0.26% | 7.72 | 7.82 | 169627 | 13149.59 | 2.83% |
| 2025-07-23 | 7.86 | 7.76 | -0.14 | -1.77% | 7.75 | 7.89 | 199412 | 15557.23 | 3.32% |
| 2025-07-22 | 7.99 | 7.90 | -0.09 | -1.13% | 7.85 | 8.08 | 281778 | 22393.75 | 4.69% |
| 2025-07-21 | 7.95 | 7.99 | 0.03 | 0.38% | 7.87 | 8.01 | 194834 | 15497.88 | 3.25% |
| 2025-07-18 | 8.02 | 7.96 | -0.05 | -0.62% | 7.89 | 8.02 | 224356 | 17807.96 | 3.74% |
| 2025-07-17 | 7.99 | 8.01 | 0.05 | 0.63% | 7.83 | 8.04 | 254460 | 20283.39 | 4.24% |
| 2025-07-16 | 8.04 | 7.96 | -0.16 | -1.97% | 7.93 | 8.09 | 298103 | 23804.71 | 4.97% |
| 2025-07-15 | 8.03 | 8.12 | -0.03 | -0.37% | 7.86 | 8.13 | 451627 | 36125.70 | 7.52% |
| 2025-07-14 | 8.30 | 8.15 | 0.07 | 0.87% | 8.01 | 8.36 | 543147 | 44243.71 | 9.05% |
| 2025-07-11 | 8.34 | 8.08 | -0.44 | -5.16% | 7.93 | 8.47 | 985845 | 79943.05 | 16.43% |
| 2025-07-10 | 9.10 | 8.52 | -0.95 | -10.03% | 8.52 | 9.29 | 1277771 | 112303.88 | 21.29% |
| 2025-07-09 | 9.11 | 9.47 | 0.38 | 4.18% | 8.83 | 9.99 | 1707246 | 158738.05 | 28.45% |
| 2025-07-08 | 8.26 | 9.09 | 0.83 | 10.05% | 8.03 | 9.09 | 1479111 | 129471.24 | 24.64% |
| 2025-07-07 | 7.81 | 8.26 | 0.75 | 9.99% | 7.81 | 8.26 | 233259 | 18935.35 | 3.89% |
| 2025-07-04 | 6.84 | 7.52 | 0.68 | 9.94% | 6.70 | 7.52 | 604241 | 43970.75 | 10.07% |
| 2025-07-03 | 6.74 | 6.84 | 0.13 | 1.94% | 6.69 | 6.85 | 167659 | 11362.73 | 2.79% |
| 2025-07-02 | 6.80 | 6.71 | -0.10 | -1.47% | 6.69 | 6.85 | 239782 | 16202.96 | 4.00% |
| 2025-07-01 | 6.57 | 6.81 | 0.26 | 3.97% | 6.51 | 6.82 | 298793 | 20020.65 | 4.98% |
| 2025-06-30 | 6.36 | 6.55 | 0.19 | 2.99% | 6.32 | 6.62 | 195818 | 12758.70 | 3.26% |
| 2025-06-27 | 6.28 | 6.36 | 0.06 | 0.95% | 6.25 | 6.36 | 97332 | 6161.74 | 1.62% |
| 2025-06-26 | 6.25 | 6.30 | 0.02 | 0.32% | 6.25 | 6.34 | 93711 | 5903.22 | 1.56% |
| 2025-06-25 | 6.24 | 6.28 | 0.02 | 0.32% | 6.22 | 6.35 | 78167 | 4902.50 | 1.30% |
| 2025-06-24 | 6.08 | 6.26 | 0.18 | 2.96% | 6.08 | 6.28 | 106391 | 6606.98 | 1.77% |
| 2025-06-23 | 5.96 | 6.08 | 0.08 | 1.33% | 5.92 | 6.10 | 67599 | 4090.24 | 1.13% |
| 2025-06-20 | 5.97 | 6.00 | 0.01 | 0.17% | 5.97 | 6.09 | 74181 | 4472.68 | 1.24% |
| 2025-06-19 | 6.13 | 5.99 | -0.12 | -1.96% | 5.98 | 6.22 | 108660 | 6602.58 | 1.81% |
| 2025-06-18 | 6.20 | 6.11 | -0.10 | -1.61% | 6.07 | 6.20 | 89889 | 5500.30 | 1.50% |
| 2025-06-17 | 6.22 | 6.21 | -0.03 | -0.48% | 6.18 | 6.29 | 65265 | 4055.32 | 1.09% |
| 2025-06-16 | 6.17 | 6.24 | 0.00 | 0.00% | 6.16 | 6.29 | 70007 | 4366.31 | 1.17% |
| 2025-06-13 | 6.40 | 6.24 | -0.15 | -2.35% | 6.18 | 6.40 | 127802 | 7988.40 | 2.13% |
| 2025-06-12 | 6.40 | 6.39 | -0.04 | -0.62% | 6.34 | 6.48 | 112775 | 7217.24 | 1.88% |
| 2025-06-11 | 6.28 | 6.43 | 0.18 | 2.88% | 6.24 | 6.48 | 169307 | 10796.89 | 2.82% |
| 2025-06-10 | 6.46 | 6.25 | -0.19 | -2.95% | 6.19 | 6.47 | 168154 | 10588.27 | 2.80% |
| 2025-06-09 | 6.32 | 6.44 | 0.12 | 1.90% | 6.32 | 6.50 | 133086 | 8563.44 | 2.22% |
| 2025-06-06 | 6.32 | 6.32 | -0.03 | -0.47% | 6.28 | 6.41 | 102353 | 6488.11 | 1.71% |
| 2025-06-05 | 6.36 | 6.35 | -0.04 | -0.63% | 6.29 | 6.53 | 138104 | 8801.71 | 2.30% |
| 2025-06-04 | 6.26 | 6.39 | 0.12 | 1.91% | 6.20 | 6.44 | 172632 | 10980.04 | 2.88% |
| 2025-06-03 | 6.16 | 6.27 | 0.11 | 1.79% | 6.13 | 6.35 | 121893 | 7621.99 | 2.03% |
| 2025-05-30 | 6.34 | 6.16 | -0.18 | -2.84% | 6.16 | 6.38 | 125982 | 7839.51 | 2.10% |
| 2025-05-29 | 6.26 | 6.34 | 0.07 | 1.12% | 6.26 | 6.37 | 94213 | 5960.11 | 1.57% |
| 2025-05-28 | 6.41 | 6.27 | -0.15 | -2.34% | 6.26 | 6.42 | 97794 | 6178.58 | 1.63% |
| 2025-05-27 | 6.29 | 6.42 | 0.07 | 1.10% | 6.25 | 6.47 | 120735 | 7674.79 | 2.01% |
| 2025-05-26 | 6.27 | 6.35 | 0.05 | 0.79% | 6.26 | 6.38 | 121040 | 7643.62 | 2.02% |
| 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% |
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。
