| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-07 | 14.49 | 14.38 | -0.20 | -1.37% | 14.27 | 14.71 | 107554 | 15611.67 | 3.73% |
| 2025-03-06 | 14.55 | 14.58 | 0.10 | 0.69% | 14.48 | 14.66 | 99859 | 14551.29 | 3.46% |
| 2025-03-05 | 14.58 | 14.48 | -0.04 | -0.28% | 14.11 | 14.58 | 109960 | 15741.40 | 3.81% |
| 2025-03-04 | 14.33 | 14.52 | 0.05 | 0.35% | 14.24 | 14.64 | 85720 | 12426.42 | 2.97% |
| 2025-03-03 | 14.57 | 14.47 | 0.14 | 0.98% | 14.34 | 14.85 | 107882 | 15752.04 | 3.74% |
| 2025-02-28 | 15.10 | 14.33 | -0.92 | -6.03% | 14.28 | 15.25 | 160986 | 23587.90 | 5.58% |
| 2025-02-27 | 15.20 | 15.25 | -0.01 | -0.07% | 14.93 | 15.51 | 201902 | 30707.37 | 7.00% |
| 2025-02-26 | 15.00 | 15.26 | 0.14 | 0.93% | 15.00 | 15.55 | 197545 | 30285.72 | 6.85% |
| 2025-02-25 | 15.12 | 15.12 | -0.35 | -2.26% | 14.95 | 15.42 | 190751 | 29016.68 | 6.62% |
| 2025-02-24 | 15.35 | 15.47 | 0.12 | 0.78% | 15.15 | 15.94 | 263637 | 40933.27 | 9.14% |
| 2025-02-21 | 15.01 | 15.35 | 0.16 | 1.05% | 15.01 | 15.56 | 292392 | 44817.42 | 10.14% |
| 2025-02-20 | 15.18 | 15.19 | 0.00 | 0.00% | 14.74 | 15.40 | 329210 | 49475.60 | 11.42% |
| 2025-02-19 | 14.29 | 15.19 | 0.73 | 5.05% | 14.21 | 15.32 | 415500 | 62120.97 | 14.41% |
| 2025-02-18 | 14.16 | 14.46 | 0.29 | 2.05% | 13.90 | 14.98 | 320695 | 46261.59 | 11.12% |
| 2025-02-17 | 13.90 | 14.17 | 0.19 | 1.36% | 13.58 | 14.17 | 169382 | 23630.02 | 5.88% |
| 2025-02-14 | 14.15 | 13.98 | -0.22 | -1.55% | 13.82 | 14.48 | 212116 | 29801.00 | 7.36% |
| 2025-02-13 | 14.46 | 14.20 | -0.25 | -1.73% | 14.12 | 14.80 | 239732 | 34579.75 | 8.32% |
| 2025-02-12 | 13.95 | 14.45 | 0.51 | 3.66% | 13.88 | 14.66 | 316370 | 45320.79 | 10.97% |
| 2025-02-11 | 13.86 | 13.94 | 0.01 | 0.07% | 13.72 | 14.13 | 156266 | 21753.71 | 5.42% |
| 2025-02-10 | 13.90 | 13.93 | -0.04 | -0.29% | 13.74 | 14.00 | 145208 | 20127.06 | 5.04% |
| 2025-02-07 | 14.10 | 13.97 | -0.07 | -0.50% | 13.70 | 14.16 | 213358 | 29906.72 | 7.40% |
| 2025-02-06 | 13.40 | 14.04 | 0.54 | 4.00% | 13.34 | 14.14 | 218890 | 30448.03 | 7.59% |
| 2025-02-05 | 13.36 | 13.50 | 0.34 | 2.58% | 13.23 | 13.55 | 114649 | 15388.04 | 3.98% |
| 2025-01-27 | 13.85 | 13.16 | -0.76 | -5.46% | 13.16 | 14.05 | 159464 | 21442.12 | 5.53% |
| 2025-01-24 | 13.58 | 13.92 | 0.32 | 2.35% | 13.57 | 14.13 | 172573 | 23930.77 | 5.99% |
| 2025-01-23 | 13.91 | 13.60 | -0.17 | -1.23% | 13.60 | 14.21 | 207610 | 28899.71 | 7.20% |
| 2025-01-22 | 14.01 | 13.77 | -0.46 | -3.23% | 13.75 | 14.41 | 198499 | 27659.74 | 6.88% |
| 2025-01-21 | 13.85 | 14.23 | 0.38 | 2.74% | 13.67 | 14.41 | 330705 | 46546.96 | 11.47% |
| 2025-01-20 | 13.60 | 13.85 | -0.13 | -0.93% | 13.28 | 14.00 | 254505 | 35006.32 | 8.83% |
| 2025-01-17 | 13.67 | 13.98 | 0.18 | 1.30% | 13.61 | 14.35 | 309063 | 43389.85 | 10.72% |
| 2025-01-16 | 13.70 | 13.80 | 0.18 | 1.32% | 13.26 | 13.94 | 275483 | 37699.66 | 9.56% |
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。
