| 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 | 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% |
| 2025-10-15 | 17.11 | 17.14 | -0.01 | -0.06% | 16.55 | 17.28 | 588966 | 99836.81 | 21.00% |
| 2025-10-14 | 17.52 | 17.15 | 0.29 | 1.72% | 16.95 | 17.99 | 1178339 | 206556.41 | 42.01% |
| 2025-10-13 | 14.50 | 16.86 | 1.53 | 9.98% | 14.43 | 16.86 | 747410 | 123111.84 | 26.65% |
| 2025-10-10 | 15.75 | 15.33 | -0.37 | -2.36% | 15.30 | 15.85 | 342947 | 53255.93 | 12.23% |
| 2025-10-09 | 15.36 | 15.70 | 1.00 | 6.80% | 15.21 | 15.75 | 420514 | 65427.53 | 14.99% |
| 2025-09-30 | 14.48 | 14.70 | 0.15 | 1.03% | 14.46 | 14.82 | 162396 | 23784.65 | 5.79% |
| 2025-09-29 | 14.92 | 14.55 | -0.45 | -3.00% | 14.41 | 14.92 | 232679 | 33916.77 | 8.30% |
| 2025-09-26 | 15.24 | 15.00 | -0.62 | -3.97% | 15.00 | 15.30 | 296625 | 44861.23 | 10.58% |
| 2025-09-25 | 15.65 | 15.62 | 0.16 | 1.03% | 15.59 | 16.14 | 362721 | 57415.33 | 12.93% |
| 2025-09-24 | 15.30 | 15.46 | -0.28 | -1.78% | 15.14 | 15.53 | 256050 | 39250.43 | 9.13% |
| 2025-09-23 | 16.40 | 15.74 | 0.20 | 1.29% | 15.13 | 16.44 | 441749 | 68934.92 | 15.75% |
| 2025-09-22 | 15.51 | 15.54 | 0.13 | 0.84% | 15.13 | 15.64 | 286202 | 43906.08 | 10.20% |
| 2025-09-19 | 15.70 | 15.41 | -0.32 | -2.03% | 15.27 | 15.91 | 269715 | 41859.29 | 9.62% |
| 2025-09-18 | 16.40 | 15.73 | -0.74 | -4.49% | 15.52 | 16.52 | 483156 | 77524.55 | 17.23% |
| 2025-09-17 | 17.05 | 16.47 | -0.38 | -2.26% | 16.38 | 17.34 | 422232 | 71014.17 | 15.05% |
| 2025-09-16 | 16.05 | 16.85 | 0.80 | 4.98% | 16.05 | 17.25 | 620875 | 104213.19 | 22.14% |
| 2025-09-15 | 16.52 | 16.05 | -0.52 | -3.14% | 16.00 | 16.64 | 378142 | 61213.05 | 13.48% |
| 2025-09-12 | 16.93 | 16.57 | -0.03 | -0.18% | 16.51 | 17.62 | 525901 | 89431.23 | 18.75% |
| 2025-09-11 | 16.61 | 16.60 | -0.01 | -0.06% | 16.25 | 16.75 | 317384 | 52293.82 | 11.32% |
| 2025-09-10 | 16.92 | 16.61 | -0.31 | -1.83% | 16.53 | 17.05 | 370251 | 61995.66 | 13.20% |
| 2025-09-09 | 17.01 | 16.92 | 0.21 | 1.26% | 16.80 | 17.50 | 699236 | 119463.04 | 24.93% |
| 2025-09-08 | 16.06 | 16.71 | 0.93 | 5.89% | 15.73 | 16.81 | 552615 | 90727.11 | 19.70% |
| 2025-09-05 | 15.21 | 15.78 | 0.56 | 3.68% | 14.76 | 15.89 | 372491 | 57365.96 | 13.28% |
| 2025-09-04 | 15.95 | 15.22 | -0.89 | -5.52% | 15.00 | 16.39 | 444721 | 70254.48 | 15.86% |
| 2025-09-03 | 16.51 | 16.11 | -0.56 | -3.36% | 16.06 | 17.18 | 575087 | 95886.77 | 20.50% |
| 2025-09-02 | 16.88 | 16.67 | -0.25 | -1.48% | 15.88 | 17.06 | 579267 | 94849.84 | 20.65% |
| 2025-09-01 | 16.81 | 16.92 | -0.36 | -2.08% | 16.51 | 17.11 | 778992 | 131502.53 | 27.78% |
| 2025-08-29 | 15.74 | 17.28 | 1.57 | 9.99% | 15.61 | 17.28 | 594497 | 101794.70 | 21.19% |
| 2025-08-28 | 16.01 | 15.71 | -0.34 | -2.12% | 14.70 | 16.15 | 402492 | 62525.74 | 14.34% |
| 2025-08-27 | 16.16 | 16.05 | -0.16 | -0.99% | 16.01 | 16.64 | 424989 | 69608.89 | 15.15% |
| 2025-08-26 | 16.40 | 16.21 | -0.11 | -0.67% | 15.98 | 16.41 | 337324 | 54433.70 | 12.02% |
| 2025-08-25 | 15.75 | 16.32 | 0.62 | 3.95% | 15.68 | 16.38 | 463509 | 74584.73 | 16.52% |
| 2025-08-22 | 15.70 | 15.70 | 0.06 | 0.38% | 15.46 | 15.73 | 213473 | 33296.86 | 7.61% |
| 2025-08-21 | 15.82 | 15.64 | -0.20 | -1.26% | 15.55 | 15.95 | 258382 | 40702.07 | 9.21% |
| 2025-08-20 | 15.71 | 15.84 | -0.01 | -0.06% | 15.56 | 15.95 | 227709 | 35873.62 | 8.12% |
| 2025-08-19 | 15.56 | 15.85 | 0.27 | 1.73% | 15.39 | 15.96 | 385269 | 60632.61 | 13.73% |
| 2025-08-18 | 15.44 | 15.58 | 0.16 | 1.04% | 15.41 | 15.70 | 337591 | 52664.35 | 12.03% |
| 2025-08-15 | 15.00 | 15.42 | 0.34 | 2.25% | 14.98 | 15.46 | 284201 | 43361.83 | 10.13% |
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。
