| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-07 | 9.27 | 9.27 | -1.03 | -10.00% | 9.27 | 9.50 | 76966 | 7147.19 | 2.74% |
| 2025-04-03 | 10.82 | 10.30 | -0.65 | -5.94% | 10.27 | 11.21 | 534752 | 57032.84 | 19.06% |
| 2025-04-02 | 11.43 | 10.95 | -0.49 | -4.28% | 10.84 | 11.54 | 697760 | 77795.89 | 24.87% |
| 2025-04-01 | 10.47 | 11.44 | 1.04 | 10.00% | 10.44 | 11.44 | 492441 | 53701.00 | 17.55% |
| 2025-03-31 | 10.72 | 10.40 | -0.20 | -1.89% | 9.79 | 10.93 | 539659 | 56025.82 | 19.23% |
| 2025-03-28 | 10.61 | 10.60 | -0.45 | -4.07% | 10.40 | 11.31 | 708858 | 77048.30 | 25.26% |
| 2025-03-27 | 10.52 | 11.05 | 0.53 | 5.04% | 10.49 | 11.50 | 947530 | 103786.80 | 33.77% |
| 2025-03-26 | 10.80 | 10.52 | -1.02 | -8.84% | 10.39 | 11.18 | 945044 | 101093.96 | 33.68% |
| 2025-03-25 | 11.21 | 11.54 | 1.05 | 10.01% | 10.99 | 11.54 | 649731 | 74299.55 | 23.16% |
| 2025-03-24 | 9.50 | 10.49 | 0.95 | 9.96% | 9.41 | 10.49 | 424171 | 43789.36 | 15.12% |
| 2025-03-21 | 9.72 | 9.54 | -0.22 | -2.25% | 9.50 | 9.76 | 96585 | 9283.89 | 3.44% |
| 2025-03-20 | 9.95 | 9.76 | -0.13 | -1.31% | 9.74 | 9.97 | 104082 | 10226.59 | 3.71% |
| 2025-03-19 | 10.06 | 9.89 | -0.19 | -1.88% | 9.84 | 10.06 | 148516 | 14705.93 | 5.29% |
| 2025-03-18 | 10.06 | 10.08 | -0.01 | -0.10% | 10.00 | 10.18 | 174695 | 17641.45 | 6.23% |
| 2025-03-17 | 9.98 | 10.09 | 0.11 | 1.10% | 9.96 | 10.22 | 224818 | 22720.36 | 8.01% |
| 2025-03-14 | 9.93 | 9.98 | 0.04 | 0.40% | 9.88 | 10.11 | 261780 | 26115.80 | 9.33% |
| 2025-03-13 | 10.00 | 9.94 | 0.00 | 0.00% | 9.59 | 10.07 | 449349 | 44011.59 | 16.01% |
| 2025-03-12 | 9.06 | 9.94 | 0.90 | 9.96% | 9.06 | 9.94 | 398840 | 38275.20 | 14.21% |
| 2025-03-11 | 9.00 | 9.04 | -0.02 | -0.22% | 8.91 | 9.06 | 68138 | 6122.63 | 2.43% |
| 2025-03-10 | 9.00 | 9.06 | 0.02 | 0.22% | 8.95 | 9.14 | 63658 | 5768.86 | 2.27% |
| 2025-03-07 | 9.10 | 9.04 | -0.25 | -2.69% | 8.90 | 9.19 | 152668 | 13782.41 | 5.44% |
| 2025-03-06 | 9.37 | 9.29 | -0.08 | -0.85% | 9.25 | 9.42 | 152079 | 14183.66 | 5.42% |
| 2025-03-05 | 9.43 | 9.37 | -0.20 | -2.09% | 9.28 | 9.54 | 114544 | 10743.09 | 4.08% |
| 2025-03-04 | 9.12 | 9.57 | 0.40 | 4.36% | 9.10 | 9.75 | 148567 | 14014.33 | 5.29% |
| 2025-03-03 | 9.24 | 9.17 | 0.03 | 0.33% | 9.12 | 9.35 | 62266 | 5748.43 | 2.22% |
| 2025-02-28 | 9.49 | 9.14 | -0.35 | -3.69% | 9.11 | 9.50 | 91798 | 8507.82 | 3.27% |
| 2025-02-27 | 9.58 | 9.49 | -0.07 | -0.73% | 9.30 | 9.58 | 85326 | 8055.96 | 3.04% |
| 2025-02-26 | 9.45 | 9.56 | 0.11 | 1.16% | 9.42 | 9.57 | 100986 | 9602.80 | 3.60% |
| 2025-02-25 | 9.43 | 9.45 | -0.06 | -0.63% | 9.33 | 9.58 | 120906 | 11466.37 | 4.31% |
| 2025-02-24 | 9.32 | 9.51 | 0.21 | 2.26% | 9.25 | 9.63 | 165733 | 15716.13 | 5.91% |
| 2025-02-21 | 9.30 | 9.30 | 0.03 | 0.32% | 9.11 | 9.37 | 103661 | 9590.78 | 3.69% |
| 2025-02-20 | 9.06 | 9.27 | 0.16 | 1.76% | 9.06 | 9.27 | 75180 | 6890.09 | 2.68% |
| 2025-02-19 | 8.97 | 9.11 | 0.19 | 2.13% | 8.88 | 9.11 | 68754 | 6213.50 | 2.45% |
| 2025-02-18 | 9.23 | 8.92 | -0.31 | -3.36% | 8.87 | 9.23 | 83308 | 7542.55 | 2.97% |
| 2025-02-17 | 9.20 | 9.23 | 0.10 | 1.10% | 9.10 | 9.25 | 60696 | 5580.53 | 2.16% |
| 2025-02-14 | 9.19 | 9.13 | -0.07 | -0.76% | 9.04 | 9.25 | 77431 | 7068.77 | 2.76% |
| 2025-02-13 | 9.30 | 9.20 | -0.07 | -0.76% | 9.20 | 9.42 | 79826 | 7425.40 | 2.84% |
| 2025-02-12 | 9.26 | 9.27 | 0.02 | 0.22% | 9.19 | 9.29 | 63047 | 5827.31 | 2.25% |
| 2025-02-11 | 9.33 | 9.25 | -0.12 | -1.28% | 9.21 | 9.37 | 64804 | 6000.37 | 2.31% |
| 2025-02-10 | 9.27 | 9.37 | 0.10 | 1.08% | 9.21 | 9.38 | 72947 | 6783.82 | 2.60% |
| 2025-02-07 | 9.16 | 9.27 | 0.11 | 1.20% | 9.13 | 9.37 | 102177 | 9481.49 | 3.64% |
| 2025-02-06 | 9.02 | 9.16 | 0.14 | 1.55% | 8.94 | 9.16 | 65619 | 5969.35 | 2.34% |
| 2025-02-05 | 8.97 | 9.02 | 0.10 | 1.12% | 8.91 | 9.07 | 48584 | 4373.49 | 1.73% |
| 2025-01-27 | 9.24 | 8.92 | -0.23 | -2.51% | 8.92 | 9.24 | 80604 | 7294.57 | 2.87% |
| 2025-01-24 | 9.03 | 9.15 | 0.12 | 1.33% | 9.02 | 9.48 | 142130 | 13131.38 | 5.07% |
| 2025-01-23 | 8.92 | 9.03 | 0.18 | 2.03% | 8.92 | 9.15 | 100513 | 9123.42 | 3.58% |
| 2025-01-22 | 8.89 | 8.85 | -0.08 | -0.90% | 8.71 | 8.96 | 64245 | 5674.82 | 2.29% |
| 2025-01-21 | 9.20 | 8.93 | -0.08 | -0.89% | 8.90 | 9.20 | 99232 | 8961.29 | 3.54% |
| 2025-01-20 | 8.63 | 9.01 | 0.04 | 0.45% | 8.57 | 9.12 | 140551 | 12448.65 | 5.01% |
| 2025-01-17 | 9.07 | 8.97 | -0.05 | -0.55% | 8.95 | 9.07 | 42158 | 3788.65 | 1.50% |
| 2025-01-16 | 9.03 | 9.02 | 0.01 | 0.11% | 8.93 | 9.17 | 58358 | 5287.08 | 2.08% |
| 2025-01-15 | 9.15 | 9.01 | -0.13 | -1.42% | 9.00 | 9.19 | 60760 | 5507.34 | 2.17% |
| 2025-01-14 | 8.85 | 9.14 | 0.45 | 5.18% | 8.75 | 9.15 | 101661 | 9165.77 | 3.62% |
| 2025-01-13 | 8.61 | 8.69 | -0.03 | -0.34% | 8.45 | 8.76 | 47841 | 4131.27 | 1.70% |
| 2025-01-10 | 8.97 | 8.72 | -0.27 | -3.00% | 8.72 | 9.02 | 81724 | 7247.87 | 2.91% |
| 2025-01-09 | 8.65 | 8.99 | 0.27 | 3.10% | 8.61 | 9.31 | 130227 | 11766.29 | 4.64% |
| 2025-01-08 | 8.79 | 8.72 | -0.07 | -0.80% | 8.49 | 8.81 | 59215 | 5128.14 | 2.11% |
| 2025-01-07 | 8.59 | 8.79 | 0.27 | 3.17% | 8.56 | 8.80 | 65045 | 5638.98 | 2.32% |
| 2025-01-06 | 8.55 | 8.52 | -0.02 | -0.23% | 8.33 | 8.67 | 59166 | 5037.54 | 2.11% |
| 2025-01-03 | 9.10 | 8.54 | -0.43 | -4.79% | 8.52 | 9.10 | 95684 | 8366.52 | 3.41% |
| 2025-01-02 | 9.24 | 8.97 | -0.29 | -3.13% | 8.88 | 9.30 | 94401 | 8587.78 | 3.36% |
| 2024-12-31 | 9.61 | 9.26 | -0.33 | -3.44% | 9.23 | 9.64 | 77257 | 7247.51 | 2.75% |
| 2024-12-30 | 9.78 | 9.59 | -0.20 | -2.04% | 9.57 | 9.82 | 68091 | 6579.68 | 2.43% |
| 2024-12-27 | 9.69 | 9.79 | 0.19 | 1.98% | 9.63 | 9.91 | 94320 | 9240.13 | 3.36% |
| 2024-12-26 | 9.45 | 9.60 | 0.24 | 2.56% | 9.37 | 9.68 | 90491 | 8663.93 | 3.22% |
| 2024-12-25 | 9.56 | 9.36 | -0.24 | -2.50% | 9.22 | 9.59 | 98015 | 9177.01 | 3.49% |
| 2024-12-24 | 9.57 | 9.60 | 0.11 | 1.16% | 9.46 | 9.77 | 75078 | 7203.68 | 2.68% |
| 2024-12-23 | 10.01 | 9.49 | -0.56 | -5.57% | 9.46 | 10.01 | 115856 | 11248.62 | 4.13% |
| 2024-12-20 | 9.84 | 10.05 | 0.21 | 2.13% | 9.84 | 10.09 | 91667 | 9174.68 | 3.27% |
| 2024-12-19 | 9.79 | 9.84 | -0.03 | -0.30% | 9.69 | 9.88 | 65853 | 6441.91 | 2.35% |
| 2024-12-18 | 9.80 | 9.87 | 0.11 | 1.13% | 9.61 | 9.97 | 100378 | 9882.62 | 3.58% |
| 2024-12-17 | 10.15 | 9.76 | -0.43 | -4.22% | 9.73 | 10.18 | 120543 | 11959.37 | 4.30% |
| 2024-12-16 | 10.26 | 10.19 | -0.04 | -0.39% | 10.13 | 10.41 | 105679 | 10855.21 | 3.77% |
| 2024-12-13 | 10.45 | 10.23 | -0.26 | -2.48% | 10.22 | 10.45 | 121021 | 12482.82 | 4.31% |
| 2024-12-12 | 10.50 | 10.49 | 0.02 | 0.19% | 10.29 | 10.50 | 123824 | 12899.95 | 4.41% |
| 2024-12-11 | 10.35 | 10.47 | 0.07 | 0.67% | 10.32 | 10.47 | 103510 | 10779.98 | 3.69% |
| 2024-12-10 | 10.77 | 10.40 | -0.12 | -1.14% | 10.35 | 10.85 | 187363 | 19799.61 | 6.68% |
| 2024-12-09 | 10.46 | 10.52 | -0.01 | -0.09% | 10.40 | 10.63 | 129961 | 13648.93 | 4.63% |
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。
