| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 17.85 | 18.09 | 0.20 | 1.12% | 17.70 | 18.29 | 200111 | 36261.47 | 7.14% |
| 2026-02-05 | 17.66 | 17.89 | 0.09 | 0.51% | 17.57 | 18.23 | 171180 | 30761.24 | 6.10% |
| 2026-02-04 | 18.00 | 17.80 | -0.08 | -0.45% | 17.66 | 18.18 | 174166 | 31178.77 | 6.21% |
| 2026-02-03 | 17.41 | 17.88 | 0.69 | 4.01% | 17.25 | 17.95 | 181613 | 32131.21 | 6.48% |
| 2026-02-02 | 17.00 | 17.19 | -0.70 | -3.91% | 16.85 | 17.84 | 189784 | 33084.38 | 6.77% |
| 2026-01-30 | 18.00 | 17.89 | -0.11 | -0.61% | 17.52 | 18.13 | 174087 | 30999.56 | 6.21% |
| 2026-01-29 | 18.31 | 18.00 | -0.39 | -2.12% | 17.96 | 18.55 | 206703 | 37754.25 | 7.37% |
| 2026-01-28 | 18.86 | 18.39 | -0.46 | -2.44% | 18.25 | 18.94 | 212879 | 39235.81 | 7.59% |
| 2026-01-27 | 19.15 | 18.85 | -0.33 | -1.72% | 18.36 | 19.31 | 206398 | 38723.43 | 7.36% |
| 2026-01-26 | 19.85 | 19.18 | -0.87 | -4.34% | 19.15 | 20.09 | 278306 | 54577.84 | 9.92% |
| 2026-01-23 | 19.74 | 20.05 | 0.02 | 0.10% | 19.60 | 20.29 | 352648 | 70530.19 | 12.57% |
| 2026-01-22 | 19.20 | 20.03 | 1.01 | 5.31% | 19.08 | 20.16 | 422517 | 83386.24 | 15.06% |
| 2026-01-21 | 18.95 | 19.02 | -0.06 | -0.31% | 18.64 | 19.20 | 201055 | 38144.30 | 7.17% |
| 2026-01-20 | 20.00 | 19.08 | -0.79 | -3.98% | 18.80 | 20.08 | 307834 | 59284.15 | 10.98% |
| 2026-01-19 | 19.74 | 19.87 | -0.06 | -0.30% | 19.59 | 20.10 | 242075 | 48109.10 | 8.63% |
| 2026-01-16 | 20.49 | 19.93 | -0.71 | -3.44% | 19.85 | 20.66 | 371107 | 74479.58 | 13.23% |
| 2026-01-15 | 20.45 | 20.64 | -0.24 | -1.15% | 19.43 | 21.33 | 575413 | 115793.93 | 20.52% |
| 2026-01-14 | 20.62 | 20.88 | -0.05 | -0.24% | 20.33 | 21.81 | 659904 | 139152.91 | 23.53% |
| 2026-01-13 | 22.68 | 20.93 | -2.33 | -10.02% | 20.93 | 22.68 | 729844 | 156552.03 | 26.02% |
| 2026-01-12 | 21.56 | 23.26 | 1.07 | 4.82% | 21.44 | 24.00 | 1106665 | 247810.41 | 39.46% |
| 2026-01-09 | 20.31 | 22.19 | 1.09 | 5.17% | 20.29 | 23.20 | 1127565 | 242084.56 | 40.20% |
| 2026-01-08 | 20.60 | 21.10 | 0.79 | 3.89% | 20.07 | 21.97 | 1287551 | 271673.84 | 45.91% |
| 2026-01-07 | 19.02 | 20.31 | 1.14 | 5.95% | 18.91 | 21.09 | 1377474 | 282327.72 | 49.11% |
| 2026-01-06 | 19.49 | 19.17 | -0.66 | -3.33% | 18.57 | 19.58 | 1075636 | 205561.62 | 38.35% |
| 2026-01-05 | 19.30 | 19.83 | 1.80 | 9.98% | 18.66 | 19.83 | 902238 | 175944.25 | 32.17% |
| 2025-12-31 | 16.15 | 18.03 | 1.64 | 10.01% | 15.85 | 18.03 | 928833 | 161131.64 | 33.12% |
| 2025-12-30 | 16.90 | 16.39 | -0.19 | -1.15% | 16.23 | 17.20 | 434287 | 72432.64 | 15.48% |
| 2025-12-29 | 17.29 | 16.58 | -0.90 | -5.15% | 16.55 | 17.29 | 443761 | 74392.23 | 15.82% |
| 2025-12-26 | 16.75 | 17.48 | 0.50 | 2.94% | 16.41 | 17.78 | 716448 | 122673.10 | 25.55% |
| 2025-12-25 | 16.78 | 16.98 | 0.10 | 0.59% | 16.70 | 17.17 | 486281 | 82414.90 | 17.34% |
| 2025-12-24 | 16.47 | 16.88 | 0.36 | 2.18% | 16.11 | 17.00 | 506201 | 84536.92 | 18.05% |
| 2025-12-23 | 16.70 | 16.52 | -1.27 | -7.14% | 16.46 | 17.20 | 762302 | 128200.16 | 27.18% |
| 2025-12-22 | 18.50 | 17.79 | 0.00 | 0.00% | 17.68 | 18.96 | 1210011 | 220675.09 | 43.14% |
| 2025-12-19 | 17.79 | 17.79 | 1.62 | 10.02% | 17.79 | 17.79 | 173905 | 30937.66 | 6.20% |
| 2025-12-18 | 16.50 | 16.17 | -0.47 | -2.82% | 16.06 | 16.50 | 539452 | 87648.95 | 19.23% |
| 2025-12-17 | 15.05 | 16.64 | 1.51 | 9.98% | 15.03 | 16.64 | 538416 | 88770.02 | 19.20% |
| 2025-12-16 | 15.75 | 15.13 | -0.92 | -5.73% | 15.04 | 15.96 | 321121 | 49201.23 | 11.45% |
| 2025-12-15 | 16.75 | 16.05 | -0.27 | -1.65% | 15.64 | 16.79 | 504234 | 81422.48 | 17.98% |
| 2025-12-12 | 15.50 | 16.32 | 0.82 | 5.29% | 15.18 | 17.05 | 731326 | 118632.56 | 26.08% |
| 2025-12-11 | 15.01 | 15.50 | 0.74 | 5.01% | 15.01 | 15.60 | 407641 | 62732.10 | 14.53% |
| 2025-12-10 | 14.70 | 14.76 | 0.05 | 0.34% | 14.59 | 14.90 | 85274 | 12575.75 | 3.04% |
| 2025-12-09 | 14.86 | 14.71 | -0.28 | -1.87% | 14.71 | 14.97 | 94774 | 14042.50 | 3.38% |
| 2025-12-08 | 14.92 | 14.99 | 0.10 | 0.67% | 14.82 | 15.10 | 140995 | 21099.43 | 5.03% |
| 2025-12-05 | 14.58 | 14.89 | 0.27 | 1.85% | 14.45 | 15.00 | 140847 | 20833.45 | 5.02% |
| 2025-12-04 | 14.56 | 14.62 | 0.01 | 0.07% | 14.53 | 14.72 | 75969 | 11120.98 | 2.71% |
| 2025-12-03 | 14.86 | 14.61 | -0.34 | -2.27% | 14.55 | 14.90 | 117010 | 17136.48 | 4.17% |
| 2025-12-02 | 14.65 | 14.95 | 0.23 | 1.56% | 14.48 | 15.24 | 195375 | 29044.71 | 6.97% |
| 2025-12-01 | 14.68 | 14.72 | 0.06 | 0.41% | 14.60 | 14.75 | 84567 | 12426.72 | 3.02% |
| 2025-11-28 | 14.57 | 14.66 | 0.16 | 1.10% | 14.44 | 14.68 | 81140 | 11801.50 | 2.89% |
| 2025-11-27 | 14.62 | 14.50 | -0.12 | -0.82% | 14.48 | 14.69 | 88258 | 12887.22 | 3.15% |
| 2025-11-26 | 14.81 | 14.62 | -0.28 | -1.88% | 14.60 | 14.92 | 113548 | 16723.58 | 4.05% |
| 2025-11-25 | 14.97 | 14.90 | -0.03 | -0.20% | 14.80 | 15.05 | 134852 | 20132.72 | 4.81% |
| 2025-11-24 | 14.51 | 14.93 | 0.44 | 3.04% | 14.43 | 14.99 | 143269 | 21137.19 | 5.11% |
| 2025-11-21 | 14.70 | 14.49 | -0.41 | -2.75% | 14.30 | 14.99 | 167677 | 24472.91 | 5.98% |
| 2025-11-20 | 15.09 | 14.90 | -0.19 | -1.26% | 14.80 | 15.19 | 123904 | 18522.32 | 4.42% |
| 2025-11-19 | 15.25 | 15.09 | -0.26 | -1.69% | 14.93 | 15.40 | 136891 | 20673.67 | 4.88% |
| 2025-11-18 | 15.49 | 15.35 | -0.25 | -1.60% | 15.22 | 15.55 | 139305 | 21350.17 | 4.97% |
| 2025-11-17 | 15.35 | 15.60 | 0.29 | 1.89% | 15.34 | 15.66 | 163984 | 25433.65 | 5.85% |
| 2025-11-14 | 15.70 | 15.31 | -0.45 | -2.86% | 15.31 | 15.73 | 191718 | 29754.06 | 6.84% |
| 2025-11-13 | 15.55 | 15.76 | 0.06 | 0.38% | 15.40 | 15.89 | 175783 | 27651.71 | 6.27% |
| 2025-11-12 | 16.50 | 15.70 | -0.98 | -5.88% | 15.70 | 16.53 | 329422 | 52659.67 | 11.75% |
| 2025-11-11 | 16.69 | 16.68 | -0.15 | -0.89% | 16.21 | 16.90 | 334865 | 55359.40 | 11.94% |
| 2025-11-10 | 16.60 | 16.83 | 0.27 | 1.63% | 16.56 | 16.98 | 379564 | 63702.50 | 13.53% |
| 2025-11-07 | 16.70 | 16.56 | -0.30 | -1.78% | 16.50 | 17.14 | 409808 | 68991.07 | 14.61% |
| 2025-11-06 | 17.14 | 16.86 | -0.42 | -2.43% | 16.50 | 17.14 | 455206 | 76335.41 | 16.23% |
| 2025-11-05 | 17.12 | 17.28 | 0.49 | 2.92% | 16.55 | 17.68 | 617391 | 105577.70 | 22.01% |
| 2025-11-04 | 16.75 | 16.79 | -0.17 | -1.00% | 16.55 | 17.12 | 391769 | 65879.10 | 13.97% |
| 2025-11-03 | 16.49 | 16.96 | 0.69 | 4.24% | 16.46 | 17.00 | 533985 | 89761.74 | 19.04% |
| 2025-10-31 | 15.79 | 16.27 | 0.30 | 1.88% | 15.79 | 16.44 | 289364 | 46773.13 | 10.32% |
| 2025-10-30 | 16.23 | 15.97 | -0.45 | -2.74% | 15.78 | 16.30 | 250299 | 40019.25 | 8.92% |
| 2025-10-29 | 16.20 | 16.42 | 0.07 | 0.43% | 16.20 | 16.75 | 291669 | 47883.62 | 10.40% |
| 2025-10-28 | 16.25 | 16.35 | 0.11 | 0.68% | 16.11 | 16.79 | 339662 | 55763.20 | 12.11% |
| 2025-10-27 | 15.80 | 16.24 | 0.50 | 3.18% | 15.75 | 16.49 | 395483 | 63880.46 | 14.10% |
| 2025-10-24 | 15.94 | 15.74 | -0.04 | -0.25% | 15.52 | 15.94 | 223845 | 35081.73 | 7.98% |
| 2025-10-23 | 15.61 | 15.78 | 0.02 | 0.13% | 15.13 | 16.04 | 281431 | 43775.93 | 10.03% |
| 2025-10-22 | 16.09 | 15.76 | -0.35 | -2.17% | 15.65 | 16.25 | 322803 | 51508.64 | 11.51% |
| 2025-10-21 | 15.90 | 16.11 | 0.21 | 1.32% | 15.60 | 16.19 | 241887 | 38604.08 | 8.62% |
| 2025-10-20 | 15.99 | 15.90 | 0.05 | 0.32% | 15.70 | 16.26 | 236474 | 37773.89 | 8.43% |
| 2025-10-17 | 16.52 | 15.85 | -0.67 | -4.06% | 15.80 | 16.59 | 319027 | 51345.34 | 11.37% |
| 2025-10-16 | 17.14 | 16.52 | -0.62 | -3.62% | 16.41 | 17.14 | 435110 | 72851.95 | 15.51% |
王子新材(002735)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。
