| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | 17.82 | 17.36 | -0.39 | -2.20% | 17.34 | 17.82 | 113895 | 19882.55 | 3.95% |
| 2025-07-03 | 17.66 | 17.75 | -0.06 | -0.34% | 17.50 | 18.00 | 123446 | 21923.36 | 4.28% |
| 2025-07-02 | 17.90 | 17.81 | -0.24 | -1.33% | 17.66 | 18.05 | 116629 | 20759.56 | 4.05% |
| 2025-07-01 | 17.89 | 18.05 | 0.17 | 0.95% | 17.66 | 18.25 | 176032 | 31640.81 | 6.11% |
| 2025-06-30 | 17.78 | 17.88 | 0.23 | 1.30% | 17.55 | 17.96 | 105530 | 18787.22 | 3.66% |
| 2025-06-27 | 17.80 | 17.65 | -0.07 | -0.40% | 17.55 | 17.85 | 108498 | 19158.17 | 3.76% |
| 2025-06-26 | 17.79 | 17.72 | -0.13 | -0.73% | 17.68 | 18.20 | 162669 | 29138.95 | 5.64% |
| 2025-06-25 | 17.55 | 17.85 | 0.13 | 0.73% | 17.50 | 18.10 | 221931 | 39642.89 | 7.70% |
| 2025-06-24 | 17.09 | 17.72 | 0.64 | 3.75% | 17.00 | 18.01 | 258276 | 45670.07 | 8.96% |
| 2025-06-23 | 16.66 | 17.08 | 0.24 | 1.43% | 16.66 | 17.18 | 106250 | 18083.09 | 3.69% |
| 2025-06-20 | 17.14 | 16.84 | -0.43 | -2.49% | 16.83 | 17.42 | 107815 | 18359.08 | 3.74% |
| 2025-06-19 | 17.53 | 17.27 | -0.35 | -1.99% | 17.22 | 17.89 | 137672 | 24148.08 | 4.78% |
| 2025-06-18 | 17.74 | 17.62 | -0.25 | -1.40% | 17.33 | 17.85 | 131412 | 23064.19 | 4.56% |
| 2025-06-17 | 17.96 | 17.87 | -0.17 | -0.94% | 17.77 | 18.36 | 115418 | 20780.79 | 4.00% |
| 2025-06-16 | 17.73 | 18.04 | 0.14 | 0.78% | 17.73 | 18.13 | 117059 | 21033.43 | 4.06% |
| 2025-06-13 | 18.30 | 17.90 | -0.64 | -3.45% | 17.85 | 18.50 | 168832 | 30414.19 | 5.86% |
| 2025-06-12 | 18.69 | 18.54 | -0.21 | -1.12% | 18.39 | 18.70 | 138837 | 25687.89 | 4.82% |
| 2025-06-11 | 18.45 | 18.75 | 0.19 | 1.02% | 18.30 | 18.99 | 167128 | 31282.53 | 5.80% |
| 2025-06-10 | 18.99 | 18.56 | -0.30 | -1.59% | 18.17 | 19.05 | 215169 | 39888.79 | 7.46% |
| 2025-06-09 | 18.37 | 18.86 | 0.26 | 1.40% | 18.37 | 19.10 | 267728 | 50531.69 | 9.29% |
| 2025-06-06 | 18.89 | 18.60 | -0.29 | -1.54% | 18.55 | 19.45 | 329652 | 62638.12 | 11.43% |
| 2025-06-05 | 18.79 | 18.89 | 0.10 | 0.53% | 18.38 | 19.17 | 264090 | 49711.79 | 9.16% |
| 2025-06-04 | 18.67 | 18.79 | 0.20 | 1.08% | 18.26 | 18.91 | 227953 | 42527.67 | 7.91% |
| 2025-06-03 | 18.50 | 18.59 | -0.12 | -0.64% | 18.39 | 18.83 | 180246 | 33538.27 | 6.25% |
| 2025-05-30 | 18.82 | 18.71 | -0.43 | -2.25% | 18.20 | 19.20 | 272005 | 50850.55 | 9.43% |
| 2025-05-29 | 19.17 | 19.14 | -0.22 | -1.14% | 19.02 | 19.55 | 261858 | 50341.69 | 9.08% |
| 2025-05-28 | 20.35 | 19.36 | -0.99 | -4.86% | 19.29 | 20.50 | 346708 | 67999.43 | 12.03% |
| 2025-05-27 | 20.13 | 20.35 | -0.10 | -0.49% | 19.70 | 20.42 | 364681 | 73077.95 | 12.65% |
| 2025-05-26 | 19.41 | 20.45 | 0.85 | 4.34% | 18.95 | 20.88 | 510111 | 102621.08 | 17.69% |
| 2025-05-23 | 20.03 | 19.60 | -0.75 | -3.69% | 19.50 | 20.54 | 438994 | 87242.44 | 15.23% |
| 2025-05-22 | 20.11 | 20.35 | -0.21 | -1.02% | 20.00 | 21.73 | 466043 | 97060.38 | 16.16% |
| 2025-05-21 | 20.85 | 20.56 | -0.97 | -4.51% | 20.04 | 21.40 | 606259 | 125297.64 | 21.03% |
| 2025-05-20 | 23.73 | 21.53 | -2.19 | -9.23% | 21.44 | 24.18 | 785400 | 176190.73 | 27.24% |
| 2025-05-19 | 23.00 | 23.72 | 1.35 | 6.03% | 22.30 | 24.56 | 1053838 | 242737.45 | 36.55% |
| 2025-05-16 | 19.30 | 22.37 | 2.03 | 9.98% | 19.30 | 22.37 | 703522 | 152694.14 | 24.40% |
| 2025-05-15 | 22.05 | 20.34 | -2.26 | -10.00% | 20.34 | 22.50 | 778856 | 164547.17 | 27.01% |
| 2025-05-14 | 22.29 | 22.60 | -0.40 | -1.74% | 21.56 | 23.04 | 851029 | 190447.95 | 29.52% |
| 2025-05-13 | 21.03 | 23.00 | 1.48 | 6.88% | 20.69 | 23.67 | 978512 | 222515.36 | 33.94% |
| 2025-05-12 | 22.26 | 21.52 | -0.33 | -1.51% | 21.01 | 22.80 | 883804 | 193296.80 | 30.66% |
| 2025-05-09 | 21.60 | 21.85 | 0.40 | 1.86% | 20.94 | 23.15 | 947716 | 208452.02 | 32.87% |
| 2025-05-08 | 21.22 | 21.45 | -2.12 | -8.99% | 21.21 | 21.89 | 872084 | 185730.39 | 30.25% |
| 2025-05-07 | 21.28 | 23.57 | 2.14 | 9.99% | 21.01 | 23.57 | 1208712 | 269174.22 | 41.92% |
| 2025-05-06 | 21.99 | 21.43 | 0.06 | 0.28% | 20.20 | 21.99 | 976638 | 204906.69 | 33.88% |
| 2025-04-30 | 21.37 | 21.37 | 1.94 | 9.98% | 20.00 | 21.37 | 809442 | 169343.05 | 28.08% |
| 2025-04-29 | 19.37 | 19.43 | 1.77 | 10.02% | 18.18 | 19.43 | 379550 | 72388.73 | 13.16% |
| 2025-04-28 | 16.80 | 17.66 | 0.88 | 5.24% | 15.98 | 18.45 | 970439 | 169722.98 | 33.66% |
| 2025-04-25 | 17.10 | 16.78 | 0.40 | 2.44% | 16.54 | 18.02 | 1055839 | 184749.55 | 36.62% |
| 2025-04-24 | 15.99 | 16.38 | 1.49 | 10.01% | 14.66 | 16.38 | 494502 | 78334.84 | 17.15% |
| 2025-04-23 | 13.99 | 14.89 | 1.35 | 9.97% | 13.59 | 14.89 | 392051 | 56127.97 | 13.60% |
| 2025-04-22 | 12.31 | 13.54 | 1.23 | 9.99% | 12.30 | 13.54 | 179961 | 23412.46 | 6.24% |
| 2025-04-21 | 11.83 | 12.31 | 0.40 | 3.36% | 11.75 | 12.32 | 56676 | 6864.58 | 1.97% |
| 2025-04-18 | 11.85 | 11.91 | 0.00 | 0.00% | 11.70 | 12.04 | 44222 | 5245.40 | 1.53% |
| 2025-04-17 | 11.67 | 11.91 | 0.27 | 2.32% | 11.61 | 12.06 | 63255 | 7492.79 | 2.19% |
| 2025-04-16 | 12.00 | 11.64 | -0.39 | -3.24% | 11.51 | 12.01 | 50271 | 5899.68 | 1.74% |
| 2025-04-15 | 11.83 | 12.03 | 0.18 | 1.52% | 11.80 | 12.21 | 69283 | 8343.37 | 2.40% |
| 2025-04-14 | 11.78 | 11.85 | 0.30 | 2.60% | 11.72 | 12.09 | 56602 | 6732.62 | 1.96% |
| 2025-04-11 | 11.15 | 11.55 | 0.23 | 2.03% | 11.14 | 11.78 | 68436 | 7914.51 | 2.37% |
| 2025-04-10 | 11.32 | 11.32 | 0.18 | 1.62% | 11.31 | 11.63 | 73789 | 8459.49 | 2.56% |
| 2025-04-09 | 10.58 | 11.14 | 0.28 | 2.58% | 9.81 | 11.32 | 94456 | 10025.47 | 3.28% |
| 2025-04-08 | 11.30 | 10.86 | -0.66 | -5.73% | 10.49 | 11.52 | 104713 | 11407.88 | 3.63% |
| 2025-04-07 | 12.21 | 11.52 | -1.28 | -10.00% | 11.52 | 12.23 | 68171 | 7934.00 | 2.36% |
| 2025-04-03 | 12.92 | 12.80 | -0.27 | -2.07% | 12.63 | 13.17 | 47080 | 6056.92 | 1.63% |
| 2025-04-02 | 12.91 | 13.07 | 0.16 | 1.24% | 12.90 | 13.24 | 64160 | 8408.64 | 2.23% |
| 2025-04-01 | 12.88 | 12.91 | 0.03 | 0.23% | 12.86 | 13.05 | 36164 | 4679.53 | 1.25% |
| 2025-03-31 | 12.96 | 12.88 | -0.20 | -1.53% | 12.49 | 12.96 | 66700 | 8479.81 | 2.31% |
| 2025-03-28 | 13.68 | 13.08 | -0.56 | -4.11% | 13.06 | 13.73 | 89411 | 11879.65 | 3.10% |
| 2025-03-27 | 13.46 | 13.64 | 0.19 | 1.41% | 13.40 | 13.89 | 122969 | 16823.38 | 4.27% |
| 2025-03-26 | 13.20 | 13.45 | 0.22 | 1.66% | 13.14 | 13.69 | 71911 | 9684.72 | 2.49% |
| 2025-03-25 | 12.99 | 13.23 | 0.19 | 1.46% | 12.90 | 13.27 | 60867 | 7968.83 | 2.11% |
| 2025-03-24 | 13.38 | 13.04 | -0.39 | -2.90% | 12.70 | 13.43 | 85698 | 11122.23 | 2.97% |
| 2025-03-21 | 14.12 | 13.43 | -0.69 | -4.89% | 13.40 | 14.12 | 109550 | 14934.57 | 3.80% |
| 2025-03-20 | 14.12 | 14.12 | -0.04 | -0.28% | 14.06 | 14.41 | 56239 | 7999.82 | 1.95% |
| 2025-03-19 | 14.38 | 14.16 | -0.17 | -1.19% | 14.06 | 14.38 | 55639 | 7889.49 | 1.93% |
| 2025-03-18 | 14.12 | 14.33 | 0.18 | 1.27% | 14.11 | 14.55 | 80680 | 11537.11 | 2.80% |
| 2025-03-17 | 13.96 | 14.15 | 0.22 | 1.58% | 13.82 | 14.30 | 75313 | 10609.42 | 2.61% |
| 2025-03-14 | 13.80 | 13.93 | 0.14 | 1.02% | 13.51 | 13.96 | 81440 | 11215.92 | 2.82% |
| 2025-03-13 | 14.40 | 13.79 | -0.71 | -4.90% | 13.60 | 14.48 | 137746 | 19164.99 | 4.78% |
| 2025-03-12 | 14.35 | 14.50 | 0.33 | 2.33% | 14.21 | 14.77 | 123083 | 17871.17 | 4.27% |
| 2025-03-11 | 14.07 | 14.17 | -0.05 | -0.35% | 13.97 | 14.30 | 78735 | 11112.12 | 2.73% |
| 2025-03-10 | 14.34 | 14.22 | -0.16 | -1.11% | 14.12 | 14.44 | 76009 | 10823.85 | 2.64% |
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。
