| 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 | 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% |
| 2025-10-10 | 7.91 | 8.05 | 0.14 | 1.77% | 7.85 | 8.06 | 143769 | 11490.74 | 2.39% |
| 2025-10-09 | 7.89 | 7.91 | -0.02 | -0.25% | 7.83 | 8.04 | 119289 | 9466.26 | 1.98% |
| 2025-09-30 | 7.90 | 7.93 | 0.04 | 0.51% | 7.86 | 8.10 | 145675 | 11635.03 | 2.42% |
| 2025-09-29 | 7.72 | 7.89 | 0.11 | 1.41% | 7.58 | 7.92 | 156281 | 12234.14 | 2.60% |
| 2025-09-26 | 7.66 | 7.78 | 0.13 | 1.70% | 7.60 | 8.08 | 220547 | 17342.89 | 3.66% |
| 2025-09-25 | 7.73 | 7.65 | -0.10 | -1.29% | 7.64 | 7.84 | 100663 | 7767.02 | 1.67% |
| 2025-09-24 | 7.58 | 7.75 | 0.14 | 1.84% | 7.52 | 7.75 | 80726 | 6191.28 | 1.34% |
| 2025-09-23 | 7.80 | 7.61 | -0.18 | -2.31% | 7.48 | 7.82 | 126976 | 9640.45 | 2.11% |
| 2025-09-22 | 7.86 | 7.79 | -0.09 | -1.14% | 7.65 | 7.88 | 122323 | 9459.59 | 2.03% |
| 2025-09-19 | 8.06 | 7.88 | -0.18 | -2.23% | 7.80 | 8.08 | 142349 | 11246.00 | 2.36% |
| 2025-09-18 | 8.10 | 8.06 | -0.06 | -0.74% | 7.98 | 8.33 | 215331 | 17590.41 | 3.58% |
| 2025-09-17 | 8.18 | 8.12 | -0.10 | -1.22% | 8.10 | 8.30 | 116407 | 9510.91 | 1.93% |
| 2025-09-16 | 8.19 | 8.22 | 0.03 | 0.37% | 8.04 | 8.25 | 135022 | 10979.83 | 2.24% |
| 2025-09-15 | 8.28 | 8.19 | -0.09 | -1.09% | 8.11 | 8.28 | 146029 | 11946.66 | 2.43% |
| 2025-09-12 | 8.46 | 8.28 | -0.22 | -2.59% | 8.23 | 8.48 | 171740 | 14301.16 | 2.85% |
| 2025-09-11 | 8.24 | 8.50 | 0.22 | 2.66% | 8.19 | 8.52 | 205687 | 17289.33 | 3.42% |
| 2025-09-10 | 8.40 | 8.28 | -0.12 | -1.43% | 8.16 | 8.47 | 188370 | 15612.41 | 3.13% |
| 2025-09-09 | 8.49 | 8.40 | -0.14 | -1.64% | 8.36 | 8.75 | 249168 | 21254.34 | 4.14% |
| 2025-09-08 | 8.48 | 8.54 | 0.09 | 1.07% | 8.38 | 8.60 | 185165 | 15784.34 | 3.08% |
| 2025-09-05 | 8.07 | 8.45 | 0.38 | 4.71% | 8.07 | 8.48 | 230944 | 19263.38 | 3.84% |
| 2025-09-04 | 8.01 | 8.07 | 0.05 | 0.62% | 7.88 | 8.25 | 175519 | 14241.27 | 2.92% |
| 2025-09-03 | 8.26 | 8.02 | -0.25 | -3.02% | 8.00 | 8.36 | 160513 | 13092.38 | 2.67% |
| 2025-09-02 | 8.45 | 8.27 | -0.18 | -2.13% | 8.23 | 8.57 | 183444 | 15319.61 | 3.05% |
| 2025-09-01 | 8.43 | 8.45 | 0.00 | 0.00% | 8.34 | 8.52 | 186820 | 15765.58 | 3.10% |
| 2025-08-29 | 8.55 | 8.45 | -0.10 | -1.17% | 8.40 | 8.80 | 288803 | 24697.38 | 4.80% |
| 2025-08-28 | 8.19 | 8.55 | 0.38 | 4.65% | 8.19 | 8.57 | 366160 | 30885.99 | 6.10% |
| 2025-08-27 | 8.55 | 8.17 | -0.39 | -4.56% | 8.16 | 8.55 | 270645 | 22667.13 | 4.51% |
| 2025-08-26 | 8.50 | 8.56 | 0.07 | 0.82% | 8.36 | 8.61 | 290720 | 24641.54 | 4.84% |
| 2025-08-25 | 8.18 | 8.49 | 0.35 | 4.30% | 8.08 | 8.51 | 413357 | 34582.84 | 6.89% |
| 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% |
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。
