| 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 | 22.50 | 22.32 | -0.18 | -0.80% | 22.25 | 22.54 | 61832 | 13845.28 | 2.15% |
| 2025-12-11 | 22.90 | 22.50 | -0.31 | -1.36% | 22.50 | 23.04 | 65230 | 14774.54 | 2.26% |
| 2025-12-10 | 22.62 | 22.81 | 0.03 | 0.13% | 22.50 | 22.98 | 64272 | 14618.03 | 2.23% |
| 2025-12-09 | 22.89 | 22.78 | -0.32 | -1.39% | 22.73 | 23.17 | 66777 | 15308.73 | 2.32% |
| 2025-12-08 | 22.85 | 23.10 | 0.26 | 1.14% | 22.72 | 23.15 | 95843 | 22021.43 | 3.33% |
| 2025-12-05 | 22.24 | 22.84 | 0.52 | 2.33% | 22.06 | 22.98 | 117425 | 26702.25 | 4.08% |
| 2025-12-04 | 23.21 | 22.32 | 0.02 | 0.09% | 22.06 | 23.23 | 111090 | 25020.10 | 3.86% |
| 2025-12-03 | 22.68 | 22.30 | -0.38 | -1.68% | 22.13 | 22.79 | 69978 | 15641.93 | 2.43% |
| 2025-12-02 | 23.10 | 22.68 | -0.50 | -2.16% | 22.64 | 23.10 | 81346 | 18513.35 | 2.82% |
| 2025-12-01 | 23.00 | 23.18 | 0.28 | 1.22% | 22.96 | 23.33 | 89382 | 20690.92 | 3.10% |
| 2025-11-28 | 22.49 | 22.90 | 0.43 | 1.91% | 22.42 | 22.95 | 96370 | 21910.59 | 3.35% |
| 2025-11-27 | 22.41 | 22.47 | -0.05 | -0.22% | 22.41 | 23.12 | 99620 | 22642.50 | 3.46% |
| 2025-11-26 | 22.31 | 22.52 | 0.05 | 0.22% | 22.21 | 23.05 | 118268 | 26760.20 | 4.11% |
| 2025-11-25 | 22.12 | 22.47 | 0.57 | 2.60% | 21.88 | 22.75 | 119206 | 26703.60 | 4.14% |
| 2025-11-24 | 22.20 | 21.90 | -0.14 | -0.64% | 21.19 | 22.31 | 111649 | 24237.03 | 3.88% |
| 2025-11-21 | 23.60 | 22.04 | -1.96 | -8.17% | 22.00 | 23.65 | 159233 | 35935.60 | 5.53% |
| 2025-11-20 | 24.40 | 24.00 | -0.72 | -2.91% | 24.00 | 24.69 | 96062 | 23287.08 | 3.33% |
| 2025-11-19 | 24.47 | 24.72 | 0.25 | 1.02% | 23.93 | 24.91 | 134914 | 32879.92 | 4.68% |
| 2025-11-18 | 25.99 | 24.47 | -1.83 | -6.96% | 24.40 | 25.99 | 224882 | 56195.94 | 7.81% |
| 2025-11-17 | 25.80 | 26.30 | 0.21 | 0.80% | 24.91 | 26.70 | 274593 | 70406.98 | 9.53% |
| 2025-11-14 | 27.00 | 26.09 | -1.78 | -6.39% | 26.00 | 27.48 | 280900 | 74638.21 | 9.75% |
| 2025-11-13 | 26.58 | 27.87 | 1.06 | 3.95% | 26.49 | 28.28 | 371781 | 102622.91 | 12.91% |
| 2025-11-12 | 27.73 | 26.81 | -1.30 | -4.62% | 26.01 | 27.75 | 321383 | 85441.47 | 11.16% |
| 2025-11-11 | 27.38 | 28.11 | 0.18 | 0.64% | 26.90 | 29.00 | 479398 | 133594.17 | 16.64% |
| 2025-11-10 | 27.20 | 27.93 | 0.80 | 2.95% | 27.10 | 28.50 | 667776 | 186816.17 | 23.18% |
| 2025-11-07 | 24.96 | 27.13 | 2.47 | 10.02% | 24.80 | 27.13 | 396824 | 104200.60 | 13.77% |
| 2025-11-06 | 24.08 | 24.66 | 0.59 | 2.45% | 24.08 | 24.97 | 128541 | 31529.32 | 4.46% |
| 2025-11-05 | 23.68 | 24.07 | -0.12 | -0.50% | 23.55 | 24.16 | 87228 | 20856.84 | 3.03% |
| 2025-11-04 | 25.11 | 24.19 | -1.17 | -4.61% | 24.08 | 25.49 | 165668 | 40488.00 | 5.75% |
| 2025-11-03 | 26.02 | 25.36 | -0.87 | -3.32% | 24.88 | 26.14 | 204894 | 51699.39 | 7.11% |
| 2025-10-31 | 25.26 | 26.23 | 1.10 | 4.38% | 25.20 | 26.35 | 313182 | 81812.59 | 10.87% |
| 2025-10-30 | 25.75 | 25.13 | -0.82 | -3.16% | 25.03 | 25.99 | 160809 | 40860.99 | 5.58% |
| 2025-10-29 | 25.77 | 25.95 | 0.35 | 1.37% | 25.26 | 26.15 | 224520 | 57694.60 | 7.79% |
| 2025-10-28 | 25.25 | 25.60 | 0.34 | 1.35% | 24.90 | 25.88 | 192722 | 49139.11 | 6.69% |
| 2025-10-27 | 25.10 | 25.26 | 0.34 | 1.36% | 25.01 | 25.77 | 146685 | 37119.96 | 5.09% |
| 2025-10-24 | 24.54 | 24.92 | 0.39 | 1.59% | 24.32 | 24.99 | 110503 | 27282.20 | 3.84% |
| 2025-10-23 | 24.47 | 24.53 | -0.18 | -0.73% | 24.02 | 24.66 | 88873 | 21554.06 | 3.08% |
| 2025-10-22 | 25.03 | 24.71 | -0.32 | -1.28% | 24.64 | 25.16 | 80780 | 20038.20 | 2.80% |
| 2025-10-21 | 25.01 | 25.03 | 0.02 | 0.08% | 24.62 | 25.15 | 91363 | 22754.49 | 3.17% |
| 2025-10-20 | 24.86 | 25.01 | 0.46 | 1.87% | 24.72 | 25.24 | 87380 | 21833.40 | 3.03% |
| 2025-10-17 | 25.08 | 24.55 | -0.58 | -2.31% | 24.51 | 25.40 | 97661 | 24307.57 | 3.39% |
| 2025-10-16 | 25.42 | 25.13 | -0.99 | -3.79% | 25.01 | 25.79 | 147852 | 37478.23 | 5.13% |
| 2025-10-15 | 25.04 | 26.12 | 1.30 | 5.24% | 24.93 | 26.28 | 217604 | 55904.04 | 7.55% |
| 2025-10-14 | 26.10 | 24.82 | -1.21 | -4.65% | 24.60 | 26.39 | 170008 | 43142.62 | 5.90% |
| 2025-10-13 | 24.67 | 26.03 | -0.55 | -2.07% | 24.58 | 26.25 | 149454 | 38207.80 | 5.19% |
| 2025-10-10 | 26.67 | 26.58 | -0.09 | -0.34% | 26.41 | 27.35 | 202120 | 54177.15 | 7.02% |
| 2025-10-09 | 26.60 | 26.67 | 0.12 | 0.45% | 26.20 | 26.89 | 166371 | 44270.77 | 5.78% |
| 2025-09-30 | 26.70 | 26.55 | -0.14 | -0.52% | 26.40 | 27.10 | 188480 | 50345.48 | 6.54% |
| 2025-09-29 | 26.01 | 26.69 | 1.14 | 4.46% | 26.01 | 27.44 | 292834 | 78742.45 | 10.16% |
| 2025-09-26 | 26.18 | 25.55 | -0.94 | -3.55% | 25.55 | 26.35 | 139436 | 36096.40 | 4.84% |
| 2025-09-25 | 26.75 | 26.49 | -0.32 | -1.19% | 26.45 | 27.30 | 166701 | 44716.82 | 5.79% |
| 2025-09-24 | 26.45 | 26.81 | 0.32 | 1.21% | 25.93 | 26.87 | 179552 | 47625.46 | 6.23% |
| 2025-09-23 | 27.51 | 26.49 | -1.12 | -4.06% | 25.92 | 27.84 | 245232 | 65242.68 | 8.51% |
| 2025-09-22 | 27.25 | 27.61 | 0.36 | 1.32% | 27.23 | 28.21 | 186002 | 51435.64 | 6.46% |
| 2025-09-19 | 28.10 | 27.25 | -0.96 | -3.40% | 27.25 | 28.21 | 269114 | 74489.63 | 9.34% |
| 2025-09-18 | 29.51 | 28.21 | -1.66 | -5.56% | 28.00 | 29.86 | 435249 | 126314.98 | 15.11% |
| 2025-09-17 | 30.17 | 29.87 | -0.78 | -2.54% | 29.63 | 31.10 | 443650 | 133924.28 | 15.40% |
| 2025-09-16 | 29.04 | 30.65 | 1.37 | 4.68% | 28.88 | 30.96 | 550116 | 165105.53 | 19.10% |
| 2025-09-15 | 28.50 | 29.28 | 0.40 | 1.39% | 28.48 | 30.08 | 388604 | 114754.15 | 13.49% |
| 2025-09-12 | 29.40 | 28.88 | -0.63 | -2.13% | 28.79 | 30.08 | 408004 | 119589.43 | 14.16% |
| 2025-09-11 | 28.81 | 29.51 | 0.50 | 1.72% | 28.30 | 29.60 | 505485 | 147132.52 | 17.55% |
| 2025-09-10 | 28.29 | 29.01 | -0.45 | -1.53% | 28.29 | 29.72 | 442659 | 128584.68 | 15.37% |
| 2025-09-09 | 28.87 | 29.46 | 0.76 | 2.65% | 28.16 | 30.35 | 767498 | 226395.92 | 26.64% |
| 2025-09-08 | 25.88 | 28.70 | 2.61 | 10.00% | 25.60 | 28.70 | 461221 | 128024.98 | 16.01% |
| 2025-09-05 | 24.42 | 26.09 | 1.68 | 6.88% | 24.42 | 26.30 | 339039 | 87068.16 | 11.77% |
| 2025-09-04 | 25.51 | 24.41 | -2.00 | -7.57% | 23.78 | 26.37 | 306708 | 77108.48 | 10.65% |
| 2025-09-03 | 28.70 | 26.41 | -2.51 | -8.68% | 26.12 | 28.70 | 369324 | 101557.49 | 12.82% |
| 2025-09-02 | 27.22 | 28.92 | 1.72 | 6.32% | 25.48 | 29.91 | 662778 | 184734.55 | 23.01% |
| 2025-09-01 | 26.60 | 27.20 | 0.17 | 0.63% | 26.18 | 27.26 | 230330 | 61462.75 | 8.00% |
| 2025-08-29 | 26.45 | 27.03 | 0.49 | 1.85% | 26.03 | 27.77 | 368407 | 99650.57 | 12.79% |
| 2025-08-28 | 26.15 | 26.54 | -0.11 | -0.41% | 25.19 | 26.62 | 320397 | 82974.09 | 11.12% |
| 2025-08-27 | 27.30 | 26.65 | -0.76 | -2.77% | 26.53 | 27.85 | 277938 | 76192.86 | 9.65% |
| 2025-08-26 | 28.24 | 27.41 | -0.82 | -2.90% | 27.25 | 28.24 | 260224 | 71821.25 | 9.03% |
| 2025-08-25 | 28.09 | 28.23 | 0.25 | 0.89% | 27.72 | 28.47 | 308246 | 86678.39 | 10.70% |
| 2025-08-22 | 27.84 | 27.98 | -0.14 | -0.50% | 27.67 | 28.23 | 259939 | 72434.30 | 9.02% |
| 2025-08-21 | 28.90 | 28.12 | -0.65 | -2.26% | 27.65 | 28.95 | 341160 | 95778.71 | 11.84% |
| 2025-08-20 | 29.07 | 28.77 | -0.84 | -2.84% | 28.25 | 30.05 | 417083 | 120447.17 | 14.48% |
| 2025-08-19 | 30.00 | 29.61 | -1.87 | -5.94% | 29.06 | 30.73 | 592475 | 176863.83 | 20.55% |
| 2025-08-18 | 31.49 | 31.48 | 0.26 | 0.83% | 29.50 | 32.84 | 926077 | 284094.38 | 32.12% |
| 2025-08-15 | 28.20 | 31.22 | 1.16 | 3.86% | 28.20 | 32.51 | 908583 | 280064.59 | 31.51% |
中欣氟材(002915)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。
