| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 10.88 | 11.04 | 0.05 | 0.45% | 10.86 | 11.26 | 135412 | 15074.49 | 2.49% | 0.00 |
| 2025-12-17 | 10.90 | 10.99 | 0.15 | 1.38% | 10.74 | 11.00 | 124634 | 13538.62 | 2.29% | 2.00 |
| 2025-12-16 | 11.32 | 10.84 | -0.55 | -4.83% | 10.83 | 11.35 | 181118 | 19874.29 | 3.33% | 23.00 |
| 2025-12-15 | 11.19 | 11.39 | 0.14 | 1.24% | 11.18 | 11.43 | 135192 | 15328.95 | 2.48% | 1.00 |
| 2025-12-12 | 11.18 | 11.25 | 0.07 | 0.63% | 11.14 | 11.38 | 114710 | 12912.89 | 2.11% | 0.00 |
| 2025-12-11 | 11.42 | 11.18 | -0.21 | -1.84% | 11.18 | 11.45 | 117673 | 13311.72 | 2.16% | 0.00 |
| 2025-12-10 | 11.36 | 11.39 | 0.03 | 0.26% | 11.21 | 11.41 | 112368 | 12707.96 | 2.06% | 0.00 |
| 2025-12-09 | 11.35 | 11.36 | 0.06 | 0.53% | 11.29 | 11.49 | 158654 | 18082.27 | 2.91% | 0.00 |
| 2025-12-08 | 11.23 | 11.30 | 0.12 | 1.07% | 11.21 | 11.44 | 152439 | 17275.13 | 2.80% | 0.00 |
| 2025-12-05 | 11.03 | 11.18 | 0.15 | 1.36% | 10.93 | 11.20 | 99172 | 11003.67 | 1.82% | 0.00 |
| 2025-12-04 | 11.12 | 11.03 | -0.06 | -0.54% | 10.91 | 11.14 | 87607 | 9645.48 | 1.61% | 0.00 |
| 2025-12-03 | 11.23 | 11.09 | -0.16 | -1.42% | 11.04 | 11.27 | 111894 | 12435.31 | 2.06% | 0.00 |
| 2025-12-02 | 11.31 | 11.25 | -0.06 | -0.53% | 11.13 | 11.38 | 121387 | 13644.24 | 2.23% | 0.00 |
| 2025-12-01 | 11.31 | 11.31 | 0.08 | 0.71% | 11.18 | 11.37 | 137875 | 15552.61 | 2.53% | 0.00 |
| 2025-11-28 | 11.29 | 11.23 | -0.07 | -0.62% | 11.17 | 11.38 | 146472 | 16450.61 | 2.69% | 4.00 |
| 2025-11-27 | 10.99 | 11.30 | 0.35 | 3.20% | 10.90 | 11.54 | 252265 | 28595.06 | 4.63% | 0.00 |
| 2025-11-26 | 11.20 | 10.95 | -0.19 | -1.71% | 10.95 | 11.33 | 152187 | 16882.12 | 2.80% | 0.00 |
| 2025-11-25 | 11.13 | 11.14 | 0.06 | 0.54% | 11.08 | 11.38 | 187103 | 21018.02 | 3.44% | 0.00 |
| 2025-11-24 | 11.03 | 11.08 | 0.15 | 1.37% | 10.89 | 11.20 | 170627 | 18842.53 | 3.13% | 0.00 |
| 2025-11-21 | 11.68 | 10.93 | -0.86 | -7.29% | 10.92 | 11.77 | 332450 | 37347.50 | 6.11% | 0.00 |
| 2025-11-20 | 12.00 | 11.79 | -0.22 | -1.83% | 11.73 | 12.19 | 208432 | 24920.46 | 3.83% | 0.00 |
| 2025-11-19 | 12.02 | 12.01 | -0.06 | -0.50% | 11.77 | 12.25 | 228874 | 27330.58 | 4.20% | 0.00 |
| 2025-11-18 | 12.25 | 12.07 | -0.30 | -2.43% | 11.98 | 12.56 | 208507 | 25394.32 | 3.83% | 0.00 |
| 2025-11-17 | 12.30 | 12.37 | 0.07 | 0.57% | 12.05 | 12.54 | 228025 | 28031.00 | 4.19% | 8.00 |
| 2025-11-14 | 12.58 | 12.30 | -0.45 | -3.53% | 12.30 | 12.69 | 239683 | 29835.94 | 4.40% | 2.00 |
| 2025-11-13 | 12.42 | 12.75 | 0.30 | 2.41% | 12.40 | 12.91 | 325916 | 41524.48 | 5.99% | 2.00 |
| 2025-11-12 | 12.44 | 12.45 | 0.01 | 0.08% | 12.07 | 12.53 | 264428 | 32532.88 | 4.86% | 18.00 |
| 2025-11-11 | 12.59 | 12.44 | -0.24 | -1.89% | 12.37 | 12.78 | 258731 | 32347.87 | 4.75% | 0.00 |
| 2025-11-10 | 12.96 | 12.68 | -0.22 | -1.71% | 12.57 | 12.99 | 334281 | 42587.93 | 6.14% | 5.00 |
| 2025-11-07 | 12.42 | 12.90 | 0.40 | 3.20% | 12.42 | 13.06 | 488228 | 62795.87 | 8.97% | 5.00 |
| 2025-11-06 | 12.66 | 12.50 | -0.14 | -1.11% | 12.33 | 12.69 | 227887 | 28462.24 | 4.19% | 19.00 |
| 2025-11-05 | 12.09 | 12.64 | 0.38 | 3.10% | 12.04 | 12.76 | 331777 | 41425.62 | 6.09% | 3.00 |
| 2025-11-04 | 12.47 | 12.26 | -0.03 | -0.24% | 12.16 | 12.63 | 317341 | 39242.72 | 5.83% | 0.00 |
| 2025-11-03 | 12.49 | 12.29 | -0.31 | -2.46% | 12.03 | 12.53 | 272991 | 33325.02 | 5.01% | 0.00 |
| 2025-10-31 | 12.40 | 12.60 | 0.35 | 2.86% | 12.30 | 12.83 | 389879 | 49296.98 | 7.16% | 15.00 |
| 2025-10-30 | 12.17 | 12.25 | 0.00 | 0.00% | 12.12 | 12.54 | 324078 | 39949.81 | 5.95% | 0.00 |
| 2025-10-29 | 12.23 | 12.25 | -0.01 | -0.08% | 12.03 | 12.32 | 271774 | 33091.94 | 4.99% | 0.00 |
| 2025-10-28 | 11.82 | 12.26 | 0.44 | 3.72% | 11.75 | 12.38 | 498871 | 60921.22 | 9.16% | 0.00 |
| 2025-10-27 | 11.22 | 11.82 | 0.69 | 6.20% | 11.21 | 12.04 | 411261 | 47782.35 | 7.55% | 0.00 |
| 2025-10-24 | 10.96 | 11.13 | 0.14 | 1.27% | 10.96 | 11.22 | 157336 | 17501.15 | 2.89% | 33.00 |
| 2025-10-23 | 11.11 | 10.99 | -0.16 | -1.43% | 10.78 | 11.17 | 195537 | 21304.06 | 3.59% | 3.00 |
| 2025-10-22 | 11.31 | 11.15 | -0.22 | -1.93% | 11.10 | 11.33 | 145253 | 16256.65 | 2.67% | 9.00 |
| 2025-10-21 | 11.20 | 11.37 | 0.12 | 1.07% | 11.12 | 11.44 | 170216 | 19289.99 | 3.13% | 2.00 |
| 2025-10-20 | 11.28 | 11.25 | 0.08 | 0.72% | 11.10 | 11.48 | 202721 | 22830.20 | 3.72% | 0.00 |
| 2025-10-17 | 11.75 | 11.17 | -0.57 | -4.86% | 11.15 | 11.84 | 301963 | 34358.66 | 5.55% | 16.00 |
| 2025-10-16 | 12.08 | 11.74 | -0.33 | -2.73% | 11.68 | 12.12 | 280624 | 33249.02 | 5.15% | 15.00 |
| 2025-10-15 | 12.06 | 12.07 | -0.02 | -0.17% | 12.03 | 12.40 | 291761 | 35465.94 | 5.36% | 11.00 |
| 2025-10-14 | 12.13 | 12.09 | -0.06 | -0.49% | 12.05 | 12.62 | 494130 | 60975.60 | 9.08% | 15.00 |
| 2025-10-13 | 11.60 | 12.15 | 0.09 | 0.75% | 11.57 | 12.17 | 291761 | 34725.30 | 5.36% | 7.00 |
| 2025-10-10 | 12.10 | 12.06 | -0.22 | -1.79% | 12.00 | 12.41 | 323462 | 39271.32 | 5.94% | 0.00 |
| 2025-10-09 | 12.33 | 12.28 | 0.12 | 0.99% | 12.12 | 12.48 | 469147 | 57424.56 | 8.62% | 25.00 |
| 2025-09-30 | 11.80 | 12.16 | 0.31 | 2.62% | 11.74 | 12.26 | 537657 | 64675.76 | 9.88% | 2.00 |
| 2025-09-29 | 11.16 | 11.85 | 0.72 | 6.47% | 11.16 | 11.94 | 533541 | 62605.88 | 9.80% | 55.00 |
| 2025-09-26 | 11.44 | 11.13 | -0.41 | -3.55% | 11.12 | 11.53 | 263028 | 29635.14 | 4.83% | 0.00 |
| 2025-09-25 | 11.94 | 11.54 | -0.14 | -1.20% | 11.51 | 11.98 | 408256 | 47456.38 | 7.50% | 0.00 |
| 2025-09-24 | 11.03 | 11.68 | 0.57 | 5.13% | 10.97 | 11.74 | 545500 | 62617.16 | 10.02% | 42.00 |
| 2025-09-23 | 11.16 | 11.11 | -0.15 | -1.33% | 10.68 | 11.24 | 316824 | 34620.26 | 5.82% | 0.00 |
| 2025-09-22 | 11.02 | 11.26 | 0.19 | 1.72% | 10.93 | 11.38 | 266086 | 29666.59 | 4.89% | 2.00 |
| 2025-09-19 | 11.37 | 11.07 | -0.38 | -3.32% | 11.02 | 11.46 | 350166 | 39188.01 | 6.43% | 0.00 |
| 2025-09-18 | 11.00 | 11.45 | 0.45 | 4.09% | 10.94 | 11.68 | 595872 | 67776.69 | 10.94% | 11.00 |
| 2025-09-17 | 11.14 | 11.00 | -0.20 | -1.79% | 10.96 | 11.19 | 207027 | 22913.71 | 3.80% | 0.00 |
| 2025-09-16 | 11.12 | 11.20 | 0.11 | 0.99% | 10.88 | 11.35 | 263738 | 29195.33 | 4.84% | 37.00 |
| 2025-09-15 | 11.21 | 11.09 | -0.22 | -1.95% | 11.05 | 11.28 | 250298 | 27875.73 | 4.60% | 0.00 |
| 2025-09-12 | 11.41 | 11.31 | -0.01 | -0.09% | 11.27 | 11.54 | 341805 | 38815.89 | 6.28% | 0.00 |
| 2025-09-11 | 11.32 | 11.32 | -0.03 | -0.26% | 11.07 | 11.60 | 429031 | 48334.80 | 7.88% | 0.00 |
| 2025-09-10 | 10.83 | 11.35 | 0.43 | 3.94% | 10.80 | 11.50 | 547287 | 61402.92 | 10.05% | 60.00 |
| 2025-09-09 | 10.89 | 10.92 | -0.06 | -0.55% | 10.81 | 11.19 | 273301 | 30006.88 | 5.02% | 0.00 |
| 2025-09-08 | 10.98 | 10.98 | 0.08 | 0.73% | 10.72 | 11.01 | 286287 | 31148.65 | 5.26% | 12.00 |
| 2025-09-05 | 10.33 | 10.90 | 0.64 | 6.24% | 10.27 | 10.93 | 353568 | 37839.94 | 6.49% | 1.00 |
| 2025-09-04 | 10.40 | 10.26 | -0.21 | -2.01% | 10.08 | 10.83 | 258238 | 27001.11 | 4.74% | 0.00 |
| 2025-09-03 | 10.63 | 10.47 | -0.16 | -1.51% | 10.40 | 10.74 | 210955 | 22291.50 | 3.87% | 0.00 |
| 2025-09-02 | 11.05 | 10.63 | -0.42 | -3.80% | 10.49 | 11.08 | 317129 | 33939.93 | 5.83% | 0.00 |
| 2025-09-01 | 10.70 | 11.05 | 0.36 | 3.37% | 10.67 | 11.14 | 396088 | 43392.14 | 7.28% | 21.00 |
| 2025-08-29 | 10.75 | 10.69 | -0.05 | -0.47% | 10.57 | 10.84 | 185225 | 19842.04 | 3.40% | 0.00 |
| 2025-08-28 | 10.55 | 10.74 | 0.19 | 1.80% | 10.29 | 10.74 | 255569 | 26951.67 | 4.69% | 0.00 |
| 2025-08-27 | 10.86 | 10.55 | -0.33 | -3.03% | 10.55 | 10.93 | 292555 | 31489.82 | 5.37% | 0.00 |
| 2025-08-26 | 10.85 | 10.88 | -0.03 | -0.27% | 10.80 | 11.07 | 231828 | 25308.94 | 4.26% | 0.00 |
| 2025-08-25 | 11.01 | 10.91 | -0.09 | -0.82% | 10.77 | 11.05 | 334142 | 36490.60 | 6.14% | 0.00 |
| 2025-08-22 | 11.02 | 11.00 | -0.03 | -0.27% | 10.92 | 11.10 | 276080 | 30364.94 | 5.07% | 0.00 |
| 2025-08-21 | 11.35 | 11.03 | -0.34 | -2.99% | 10.97 | 11.35 | 328492 | 36522.62 | 6.03% | 20.00 |
回天新材(300041)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。
