| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 14.89 | 15.36 | 0.35 | 2.33% | 14.80 | 15.46 | 360900 | 55054.77 | 12.86% |
| 2025-07-31 | 14.74 | 15.01 | 0.08 | 0.54% | 14.60 | 15.06 | 201243 | 29831.63 | 7.17% |
| 2025-07-30 | 15.19 | 14.93 | -0.31 | -2.03% | 14.90 | 15.49 | 244000 | 36957.37 | 8.70% |
| 2025-07-29 | 15.48 | 15.24 | -0.33 | -2.12% | 15.00 | 15.48 | 337655 | 51174.70 | 12.03% |
| 2025-07-28 | 15.44 | 15.57 | 0.02 | 0.13% | 15.20 | 15.57 | 233504 | 35865.38 | 8.32% |
| 2025-07-25 | 15.97 | 15.55 | -0.44 | -2.75% | 15.42 | 15.99 | 336838 | 52457.94 | 12.00% |
| 2025-07-24 | 15.82 | 15.99 | -0.09 | -0.56% | 15.65 | 16.01 | 342113 | 54216.32 | 12.19% |
| 2025-07-23 | 16.41 | 16.08 | 0.03 | 0.19% | 16.04 | 16.67 | 518109 | 84572.29 | 18.46% |
| 2025-07-22 | 16.67 | 16.05 | -0.66 | -3.95% | 15.96 | 16.67 | 536230 | 86614.31 | 19.11% |
| 2025-07-21 | 15.61 | 16.71 | 0.86 | 5.43% | 15.53 | 17.25 | 721291 | 118992.16 | 25.71% |
| 2025-07-18 | 16.60 | 15.85 | -0.75 | -4.52% | 15.71 | 16.60 | 538668 | 86418.32 | 19.20% |
| 2025-07-17 | 16.01 | 16.60 | 0.46 | 2.85% | 15.90 | 16.78 | 507334 | 82378.12 | 18.08% |
| 2025-07-16 | 16.01 | 16.14 | -0.07 | -0.43% | 15.71 | 16.39 | 406937 | 65219.74 | 14.50% |
| 2025-07-15 | 16.30 | 16.21 | -0.41 | -2.47% | 15.89 | 16.99 | 456326 | 74183.73 | 16.26% |
| 2025-07-14 | 17.48 | 16.62 | -0.43 | -2.52% | 16.60 | 17.51 | 582070 | 98568.48 | 20.74% |
| 2025-07-11 | 16.68 | 17.05 | 0.67 | 4.09% | 16.50 | 17.39 | 887582 | 151075.69 | 31.63% |
| 2025-07-10 | 16.28 | 16.38 | -0.18 | -1.09% | 15.91 | 16.63 | 644462 | 104656.12 | 22.97% |
| 2025-07-09 | 16.01 | 16.56 | 0.87 | 5.54% | 15.69 | 16.82 | 1095634 | 179947.67 | 39.05% |
| 2025-07-08 | 15.99 | 15.69 | -0.15 | -0.95% | 15.61 | 16.20 | 994264 | 157411.39 | 35.43% |
| 2025-07-07 | 14.41 | 15.84 | 1.44 | 10.00% | 14.38 | 15.84 | 661114 | 102017.22 | 23.56% |
| 2025-07-04 | 14.70 | 14.40 | -0.35 | -2.37% | 14.35 | 14.91 | 402230 | 58519.54 | 14.33% |
| 2025-07-03 | 15.24 | 14.75 | -0.92 | -5.87% | 14.66 | 15.25 | 589450 | 87593.82 | 21.01% |
| 2025-07-02 | 14.90 | 15.67 | 0.34 | 2.22% | 14.80 | 16.27 | 881121 | 136342.34 | 31.40% |
| 2025-07-01 | 15.46 | 15.33 | 0.52 | 3.51% | 15.26 | 16.29 | 1020241 | 160272.70 | 36.36% |
| 2025-06-30 | 14.47 | 14.81 | 0.28 | 1.93% | 14.42 | 15.06 | 450870 | 66769.03 | 16.07% |
| 2025-06-27 | 14.39 | 14.53 | 0.07 | 0.48% | 14.38 | 14.71 | 252963 | 36853.66 | 9.02% |
| 2025-06-26 | 14.37 | 14.46 | -0.07 | -0.48% | 14.29 | 14.75 | 329937 | 47954.70 | 11.76% |
| 2025-06-25 | 14.74 | 14.53 | -0.07 | -0.48% | 14.30 | 14.85 | 389273 | 56500.32 | 13.87% |
| 2025-06-24 | 14.56 | 14.60 | 0.16 | 1.11% | 14.43 | 14.83 | 395627 | 57722.74 | 14.10% |
| 2025-06-23 | 13.97 | 14.44 | 0.29 | 2.05% | 13.97 | 14.54 | 377216 | 54006.38 | 13.44% |
| 2025-06-20 | 14.46 | 14.15 | -0.31 | -2.14% | 14.13 | 14.69 | 481705 | 69019.53 | 17.17% |
| 2025-06-19 | 15.47 | 14.46 | -1.05 | -6.77% | 14.32 | 15.47 | 747040 | 109603.79 | 26.62% |
| 2025-06-18 | 16.90 | 15.51 | -1.30 | -7.73% | 15.51 | 16.90 | 838241 | 134412.50 | 29.87% |
| 2025-06-17 | 17.12 | 16.81 | -0.48 | -2.78% | 16.73 | 17.78 | 874852 | 150145.06 | 31.18% |
| 2025-06-16 | 16.50 | 17.29 | 0.47 | 2.79% | 16.10 | 17.89 | 998388 | 171197.56 | 35.58% |
| 2025-06-13 | 16.03 | 16.82 | 0.48 | 2.94% | 15.81 | 17.38 | 994271 | 165344.45 | 35.43% |
| 2025-06-12 | 16.10 | 16.35 | 0.43 | 2.70% | 15.82 | 16.54 | 774583 | 125930.09 | 27.60% |
| 2025-06-11 | 16.30 | 15.92 | -0.69 | -4.15% | 15.49 | 16.40 | 820906 | 130213.90 | 29.26% |
| 2025-06-10 | 17.05 | 16.61 | -0.77 | -4.43% | 16.55 | 17.35 | 836442 | 141323.19 | 29.81% |
| 2025-06-09 | 16.65 | 17.38 | 0.71 | 4.26% | 16.52 | 17.43 | 1018103 | 173300.28 | 36.28% |
| 2025-06-06 | 16.50 | 16.67 | 0.16 | 0.97% | 16.19 | 16.79 | 796100 | 131286.62 | 28.37% |
| 2025-06-05 | 16.56 | 16.51 | -0.49 | -2.88% | 16.31 | 17.25 | 1001841 | 166866.47 | 35.70% |
| 2025-06-04 | 17.47 | 17.00 | -0.70 | -3.95% | 16.58 | 17.82 | 1184351 | 203318.67 | 42.21% |
| 2025-06-03 | 17.70 | 17.70 | -1.97 | -10.02% | 17.70 | 18.50 | 1189339 | 212088.80 | 42.39% |
| 2025-05-30 | 19.67 | 19.67 | -2.18 | -9.98% | 19.67 | 19.98 | 221401 | 43573.36 | 7.89% |
| 2025-05-29 | 19.67 | 21.85 | 1.99 | 10.02% | 19.50 | 21.85 | 1388322 | 290070.00 | 49.48% |
| 2025-05-28 | 18.42 | 19.86 | 1.05 | 5.58% | 18.20 | 20.50 | 1536519 | 300504.06 | 54.76% |
| 2025-05-27 | 18.00 | 18.81 | 0.49 | 2.67% | 17.37 | 19.40 | 1533941 | 281334.41 | 54.67% |
| 2025-05-26 | 17.53 | 18.32 | -0.64 | -3.38% | 17.13 | 20.34 | 1733518 | 324775.78 | 61.78% |
| 2025-05-23 | 17.26 | 18.96 | 1.72 | 9.98% | 16.20 | 18.96 | 1852994 | 325410.88 | 66.04% |
| 2025-05-22 | 15.63 | 17.24 | 1.57 | 10.02% | 15.09 | 17.24 | 1883214 | 316592.50 | 67.11% |
| 2025-05-21 | 15.47 | 15.67 | 0.41 | 2.69% | 13.73 | 16.79 | 1760238 | 267474.06 | 62.73% |
| 2025-05-20 | 15.26 | 15.26 | 1.39 | 10.02% | 15.06 | 15.26 | 435742 | 66476.36 | 15.53% |
| 2025-05-19 | 12.99 | 13.87 | 1.26 | 9.99% | 12.72 | 13.87 | 809125 | 109185.83 | 28.84% |
| 2025-05-16 | 12.61 | 12.61 | 1.15 | 10.03% | 12.61 | 12.61 | 153922 | 19409.50 | 5.49% |
| 2025-05-15 | 10.75 | 11.46 | 0.81 | 7.61% | 10.66 | 11.72 | 1087518 | 124276.57 | 38.76% |
| 2025-05-14 | 10.61 | 10.65 | 0.09 | 0.85% | 10.36 | 11.30 | 539652 | 58076.77 | 19.23% |
| 2025-05-13 | 10.84 | 10.56 | -0.34 | -3.12% | 10.40 | 10.84 | 420917 | 44483.64 | 15.00% |
| 2025-05-12 | 10.00 | 10.90 | 0.99 | 9.99% | 9.85 | 10.90 | 199075 | 20929.07 | 7.09% |
| 2025-05-09 | 10.01 | 9.91 | -0.13 | -1.29% | 9.81 | 10.07 | 122725 | 12146.14 | 4.37% |
| 2025-05-08 | 10.04 | 10.04 | 0.00 | 0.00% | 9.99 | 10.19 | 125416 | 12630.76 | 4.47% |
| 2025-05-07 | 10.23 | 10.04 | -0.06 | -0.59% | 9.87 | 10.36 | 246607 | 24938.93 | 8.79% |
| 2025-05-06 | 9.56 | 10.10 | 0.66 | 6.99% | 9.56 | 10.10 | 223401 | 22074.59 | 7.96% |
| 2025-04-30 | 9.44 | 9.44 | 0.09 | 0.96% | 9.32 | 9.56 | 143869 | 13605.70 | 5.13% |
| 2025-04-29 | 9.38 | 9.35 | -0.03 | -0.32% | 9.33 | 9.65 | 171336 | 16258.61 | 6.11% |
| 2025-04-28 | 9.41 | 9.38 | -0.08 | -0.85% | 9.13 | 9.60 | 219399 | 20601.17 | 7.82% |
| 2025-04-25 | 9.45 | 9.46 | -0.04 | -0.42% | 9.24 | 9.69 | 270454 | 25651.28 | 9.64% |
| 2025-04-24 | 9.26 | 9.50 | 0.43 | 4.74% | 9.10 | 9.78 | 397483 | 37252.31 | 14.17% |
| 2025-04-23 | 9.07 | 9.07 | 0.01 | 0.11% | 8.96 | 9.14 | 175948 | 15936.27 | 6.27% |
| 2025-04-22 | 8.93 | 9.06 | 0.14 | 1.57% | 8.93 | 9.19 | 183066 | 16628.86 | 6.52% |
| 2025-04-21 | 8.79 | 8.92 | 0.27 | 3.12% | 8.73 | 9.04 | 186796 | 16600.40 | 6.66% |
| 2025-04-18 | 8.81 | 8.65 | -0.27 | -3.03% | 8.59 | 9.01 | 189039 | 16446.96 | 6.74% |
| 2025-04-17 | 8.51 | 8.92 | 0.30 | 3.48% | 8.47 | 9.35 | 303373 | 27224.18 | 10.81% |
| 2025-04-16 | 8.96 | 8.62 | -0.38 | -4.22% | 8.47 | 8.97 | 216772 | 18765.11 | 7.73% |
| 2025-04-15 | 8.94 | 9.00 | 0.02 | 0.22% | 8.90 | 9.33 | 220505 | 19996.96 | 7.86% |
| 2025-04-14 | 8.90 | 8.98 | 0.24 | 2.75% | 8.90 | 9.36 | 272116 | 24803.76 | 9.70% |
| 2025-04-11 | 8.33 | 8.74 | 0.24 | 2.82% | 8.30 | 8.97 | 323294 | 28370.91 | 11.52% |
| 2025-04-10 | 8.38 | 8.50 | 0.30 | 3.66% | 8.38 | 8.79 | 378055 | 32257.82 | 13.47% |
| 2025-04-09 | 8.00 | 8.20 | -0.14 | -1.68% | 7.51 | 8.37 | 465151 | 36589.74 | 16.58% |
| 2025-04-08 | 8.35 | 8.34 | -0.93 | -10.03% | 8.34 | 8.75 | 402300 | 33878.00 | 14.34% |
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。
