| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
