| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 14.53 | 14.71 | 0.17 | 1.17% | 14.46 | 14.82 | 115554 | 16963.05 | 4.05% |
| 2026-03-24 | 14.29 | 14.54 | 0.50 | 3.56% | 14.05 | 14.55 | 147313 | 21054.99 | 5.17% |
| 2026-03-23 | 14.24 | 14.04 | -1.14 | -7.51% | 13.91 | 14.84 | 187009 | 26860.45 | 6.56% |
| 2026-03-20 | 15.80 | 15.18 | -0.52 | -3.31% | 15.13 | 15.94 | 94837 | 14711.97 | 3.33% |
| 2026-03-19 | 16.00 | 15.70 | -0.51 | -3.15% | 15.61 | 16.07 | 93066 | 14703.74 | 3.26% |
| 2026-03-18 | 16.11 | 16.21 | 0.11 | 0.68% | 15.84 | 16.21 | 99389 | 15922.14 | 3.49% |
| 2026-03-17 | 16.62 | 16.10 | -0.50 | -3.01% | 16.09 | 16.77 | 107491 | 17616.30 | 3.77% |
| 2026-03-16 | 16.96 | 16.60 | -0.49 | -2.87% | 16.42 | 16.97 | 161588 | 26832.43 | 5.67% |
| 2026-03-13 | 16.90 | 17.09 | -0.17 | -0.98% | 16.80 | 17.45 | 166047 | 28554.97 | 5.92% |
| 2026-03-12 | 17.08 | 17.26 | 0.07 | 0.41% | 16.67 | 17.55 | 217508 | 37153.97 | 7.76% |
| 2026-03-11 | 17.48 | 17.19 | -0.26 | -1.49% | 17.16 | 17.60 | 118597 | 20546.00 | 4.23% |
| 2026-03-10 | 17.31 | 17.45 | 0.27 | 1.57% | 17.16 | 17.48 | 123448 | 21431.97 | 4.40% |
| 2026-03-09 | 17.13 | 17.18 | -0.12 | -0.69% | 16.72 | 17.30 | 154052 | 26189.77 | 5.49% |
| 2026-03-06 | 17.40 | 17.30 | -0.19 | -1.09% | 17.14 | 17.63 | 134812 | 23394.45 | 4.81% |
| 2026-03-05 | 17.50 | 17.49 | 0.35 | 2.04% | 17.36 | 17.96 | 177283 | 31272.21 | 6.32% |
| 2026-03-04 | 17.00 | 17.14 | -0.17 | -0.98% | 16.66 | 17.49 | 132660 | 22798.26 | 4.73% |
| 2026-03-03 | 18.62 | 17.31 | -1.48 | -7.88% | 17.31 | 18.62 | 260546 | 46797.90 | 9.29% |
| 2026-03-02 | 18.15 | 18.79 | 0.36 | 1.95% | 17.81 | 18.87 | 336168 | 61893.16 | 11.99% |
| 2026-02-27 | 18.00 | 18.43 | 0.33 | 1.82% | 17.90 | 18.50 | 223624 | 40943.28 | 7.97% |
| 2026-02-26 | 18.20 | 18.10 | -0.26 | -1.42% | 18.05 | 18.45 | 187864 | 34098.01 | 6.70% |
| 2026-02-25 | 19.63 | 18.36 | 0.14 | 0.77% | 18.32 | 19.63 | 361477 | 67578.91 | 12.89% |
| 2026-02-24 | 18.42 | 18.22 | 0.16 | 0.89% | 18.03 | 18.42 | 99835 | 18139.16 | 3.56% |
| 2026-02-13 | 17.88 | 18.06 | 0.09 | 0.50% | 17.85 | 18.30 | 137550 | 25003.51 | 4.90% |
| 2026-02-12 | 17.90 | 17.97 | 0.14 | 0.79% | 17.73 | 18.24 | 126925 | 22888.80 | 4.53% |
| 2026-02-11 | 17.97 | 17.83 | -0.18 | -1.00% | 17.81 | 18.18 | 102142 | 18354.72 | 3.64% |
| 2026-02-10 | 18.35 | 18.01 | -0.43 | -2.33% | 18.00 | 18.50 | 159774 | 28969.25 | 5.70% |
| 2026-02-09 | 18.21 | 18.44 | 0.35 | 1.93% | 18.05 | 18.48 | 179213 | 32802.78 | 6.39% |
| 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% |
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。
