| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 15.50 | 15.08 | -0.45 | -2.90% | 15.08 | 15.58 | 374402 | 57046.27 | 13.34% |
| 2025-08-13 | 15.29 | 15.53 | 0.26 | 1.70% | 15.22 | 15.62 | 291921 | 45197.33 | 10.40% |
| 2025-08-12 | 15.50 | 15.27 | -0.23 | -1.48% | 15.17 | 15.57 | 191445 | 29312.45 | 6.82% |
| 2025-08-11 | 15.15 | 15.50 | 0.42 | 2.79% | 15.10 | 15.60 | 301775 | 46558.92 | 10.75% |
| 2025-08-08 | 15.15 | 15.08 | -0.13 | -0.85% | 15.05 | 15.29 | 145520 | 22057.60 | 5.19% |
| 2025-08-07 | 15.65 | 15.21 | -0.47 | -3.00% | 15.20 | 15.65 | 285550 | 43675.50 | 10.18% |
| 2025-08-06 | 15.42 | 15.68 | 0.26 | 1.69% | 15.34 | 15.79 | 358549 | 56065.50 | 12.78% |
| 2025-08-05 | 15.45 | 15.42 | -0.03 | -0.19% | 15.32 | 15.60 | 217744 | 33521.54 | 7.76% |
| 2025-08-04 | 15.12 | 15.45 | 0.09 | 0.59% | 14.97 | 15.50 | 264839 | 40482.13 | 9.44% |
| 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% |
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。
