| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 19.81 | 20.22 | 0.64 | 3.27% | 19.61 | 20.27 | 57395 | 11507.93 | 1.99% |
| 2026-03-24 | 19.47 | 19.58 | 0.50 | 2.62% | 18.94 | 19.62 | 62538 | 12062.74 | 2.17% |
| 2026-03-23 | 19.50 | 19.08 | -0.73 | -3.69% | 18.91 | 20.09 | 69642 | 13520.96 | 2.42% |
| 2026-03-20 | 20.59 | 19.81 | -0.53 | -2.61% | 19.81 | 20.63 | 51094 | 10293.69 | 1.77% |
| 2026-03-19 | 21.07 | 20.34 | -0.92 | -4.33% | 20.27 | 21.08 | 60605 | 12474.93 | 2.10% |
| 2026-03-18 | 21.60 | 21.26 | -0.28 | -1.30% | 20.90 | 21.73 | 66893 | 14141.14 | 2.32% |
| 2026-03-17 | 22.57 | 21.54 | -0.94 | -4.18% | 21.50 | 22.57 | 72944 | 15990.35 | 2.53% |
| 2026-03-16 | 22.01 | 22.48 | 0.26 | 1.17% | 22.01 | 22.79 | 63989 | 14394.89 | 2.22% |
| 2026-03-13 | 22.10 | 22.22 | -0.05 | -0.22% | 22.07 | 22.83 | 69636 | 15642.31 | 2.42% |
| 2026-03-12 | 22.22 | 22.27 | 0.09 | 0.41% | 22.08 | 22.68 | 74430 | 16663.48 | 2.58% |
| 2026-03-11 | 22.09 | 22.18 | 0.10 | 0.45% | 22.05 | 22.37 | 52223 | 11602.40 | 1.81% |
| 2026-03-10 | 21.99 | 22.08 | 0.36 | 1.66% | 21.85 | 22.19 | 45657 | 10064.35 | 1.58% |
| 2026-03-09 | 21.81 | 21.72 | -0.29 | -1.32% | 21.18 | 21.88 | 66895 | 14373.00 | 2.32% |
| 2026-03-06 | 21.61 | 22.01 | 0.46 | 2.13% | 21.44 | 22.11 | 47234 | 10347.33 | 1.64% |
| 2026-03-05 | 21.63 | 21.55 | 0.22 | 1.03% | 21.42 | 21.85 | 45209 | 9784.83 | 1.57% |
| 2026-03-04 | 21.20 | 21.33 | -0.19 | -0.88% | 21.20 | 21.83 | 51576 | 11068.13 | 1.79% |
| 2026-03-03 | 22.74 | 21.52 | -1.19 | -5.24% | 21.50 | 22.94 | 89812 | 19843.91 | 3.12% |
| 2026-03-02 | 23.32 | 22.71 | -0.93 | -3.93% | 22.70 | 23.50 | 82099 | 18846.53 | 2.85% |
| 2026-02-27 | 23.47 | 23.64 | 0.07 | 0.30% | 23.42 | 23.68 | 53062 | 12496.68 | 1.84% |
| 2026-02-26 | 23.83 | 23.57 | -0.23 | -0.97% | 23.41 | 23.89 | 68595 | 16156.32 | 2.38% |
| 2026-02-25 | 23.55 | 23.80 | 0.40 | 1.71% | 23.34 | 23.95 | 91837 | 21787.41 | 3.19% |
| 2026-02-24 | 23.33 | 23.40 | 0.38 | 1.65% | 23.00 | 23.45 | 63871 | 14892.57 | 2.22% |
| 2026-02-13 | 23.02 | 23.02 | -0.04 | -0.17% | 22.90 | 23.24 | 48338 | 11165.47 | 1.68% |
| 2026-02-12 | 23.33 | 23.06 | -0.13 | -0.56% | 23.00 | 23.33 | 52160 | 12078.18 | 1.81% |
| 2026-02-11 | 23.00 | 23.19 | 0.07 | 0.30% | 22.94 | 23.39 | 47710 | 11096.47 | 1.66% |
| 2026-02-10 | 23.34 | 23.12 | -0.17 | -0.73% | 23.03 | 23.50 | 51251 | 11876.02 | 1.78% |
| 2026-02-09 | 23.66 | 23.29 | 0.04 | 0.17% | 23.14 | 23.66 | 101123 | 23554.64 | 3.51% |
| 2026-02-06 | 22.10 | 23.25 | 1.01 | 4.54% | 21.96 | 24.26 | 188374 | 44032.72 | 6.54% |
| 2026-02-05 | 22.55 | 22.24 | -0.42 | -1.85% | 22.16 | 22.65 | 46445 | 10376.68 | 1.61% |
| 2026-02-04 | 23.04 | 22.66 | -0.39 | -1.69% | 22.40 | 23.07 | 69037 | 15645.48 | 2.40% |
| 2026-02-03 | 22.43 | 23.05 | 0.94 | 4.25% | 22.19 | 23.13 | 86574 | 19684.77 | 3.01% |
| 2026-02-02 | 22.58 | 22.11 | -0.69 | -3.03% | 22.10 | 22.89 | 72893 | 16393.17 | 2.53% |
| 2026-01-30 | 22.88 | 22.80 | 0.22 | 0.97% | 22.18 | 23.10 | 93233 | 21146.00 | 3.24% |
| 2026-01-29 | 22.98 | 22.58 | -0.61 | -2.63% | 22.50 | 23.28 | 96757 | 22081.62 | 3.36% |
| 2026-01-28 | 23.72 | 23.19 | -0.52 | -2.19% | 23.12 | 23.72 | 89622 | 20842.43 | 3.11% |
| 2026-01-27 | 23.98 | 23.71 | -0.50 | -2.07% | 22.54 | 23.99 | 157071 | 36498.16 | 5.45% |
| 2026-01-26 | 25.02 | 24.21 | -0.79 | -3.16% | 23.97 | 25.22 | 152472 | 37398.53 | 5.29% |
| 2026-01-23 | 24.70 | 25.00 | 0.32 | 1.30% | 24.62 | 25.10 | 144725 | 36059.61 | 5.02% |
| 2026-01-22 | 24.75 | 24.68 | -0.25 | -1.00% | 24.55 | 25.20 | 138149 | 34211.59 | 4.80% |
| 2026-01-21 | 25.11 | 24.93 | -0.56 | -2.20% | 24.40 | 25.27 | 196622 | 48975.48 | 6.83% |
| 2026-01-20 | 25.00 | 25.49 | 0.56 | 2.25% | 24.70 | 26.10 | 318043 | 80611.61 | 11.04% |
| 2026-01-19 | 24.61 | 24.93 | 0.54 | 2.21% | 24.42 | 25.28 | 210178 | 52226.44 | 7.30% |
| 2026-01-16 | 24.02 | 24.39 | 0.53 | 2.22% | 23.68 | 24.52 | 193623 | 46953.01 | 6.72% |
| 2026-01-15 | 23.54 | 23.86 | 0.08 | 0.34% | 23.45 | 24.14 | 91659 | 21860.49 | 3.18% |
| 2026-01-14 | 23.63 | 23.78 | 0.18 | 0.76% | 23.28 | 24.19 | 148246 | 35338.98 | 5.15% |
| 2026-01-13 | 24.66 | 23.60 | -1.09 | -4.41% | 23.56 | 24.66 | 163971 | 39506.52 | 5.69% |
| 2026-01-12 | 24.13 | 24.69 | 0.52 | 2.15% | 23.96 | 24.88 | 207013 | 50773.54 | 7.19% |
| 2026-01-09 | 23.88 | 24.17 | 0.18 | 0.75% | 23.83 | 24.45 | 134799 | 32639.61 | 4.68% |
| 2026-01-08 | 24.01 | 23.99 | -0.07 | -0.29% | 23.87 | 24.28 | 117567 | 28318.13 | 4.08% |
| 2026-01-07 | 24.49 | 24.06 | -0.39 | -1.60% | 23.82 | 24.49 | 154230 | 37223.31 | 5.35% |
| 2026-01-06 | 24.32 | 24.45 | 0.23 | 0.95% | 24.16 | 24.67 | 155465 | 37929.86 | 5.40% |
| 2026-01-05 | 24.30 | 24.22 | -0.28 | -1.14% | 24.00 | 24.41 | 168163 | 40669.89 | 5.84% |
| 2025-12-31 | 24.63 | 24.50 | -0.49 | -1.96% | 24.31 | 24.98 | 205139 | 50484.24 | 7.12% |
| 2025-12-30 | 23.50 | 24.99 | 1.28 | 5.40% | 23.25 | 25.97 | 360984 | 88959.16 | 12.53% |
| 2025-12-29 | 23.60 | 23.71 | 0.31 | 1.32% | 23.18 | 24.08 | 200041 | 47407.81 | 6.94% |
| 2025-12-26 | 23.60 | 23.40 | -0.20 | -0.85% | 23.28 | 24.09 | 190305 | 44838.29 | 6.61% |
| 2025-12-25 | 22.89 | 23.60 | 0.60 | 2.61% | 22.75 | 23.80 | 189493 | 44359.65 | 6.58% |
| 2025-12-24 | 23.02 | 23.00 | -0.15 | -0.65% | 22.82 | 23.23 | 140077 | 32168.59 | 4.86% |
| 2025-12-23 | 22.46 | 23.15 | 0.80 | 3.58% | 22.12 | 23.48 | 220952 | 50749.74 | 7.67% |
| 2025-12-22 | 22.26 | 22.35 | 0.25 | 1.13% | 22.15 | 22.48 | 61356 | 13713.55 | 2.13% |
| 2025-12-19 | 21.89 | 22.10 | 0.20 | 0.91% | 21.89 | 22.24 | 51174 | 11302.14 | 1.78% |
| 2025-12-18 | 22.00 | 21.90 | -0.31 | -1.40% | 21.90 | 22.66 | 74122 | 16510.43 | 2.57% |
| 2025-12-17 | 21.77 | 22.21 | 0.44 | 2.02% | 21.46 | 22.30 | 80875 | 17700.16 | 2.81% |
| 2025-12-16 | 22.40 | 21.77 | -0.71 | -3.16% | 21.56 | 22.40 | 73860 | 16123.08 | 2.56% |
| 2025-12-15 | 22.32 | 22.48 | 0.16 | 0.72% | 22.21 | 22.83 | 68276 | 15377.49 | 2.37% |
| 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% |
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。
