| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 8.85 | 8.88 | 0.03 | 0.34% | 8.81 | 8.97 | 118141 | 10496.23 | 2.17% | 0.00 |
| 2025-06-16 | 8.75 | 8.85 | 0.07 | 0.80% | 8.71 | 9.11 | 183821 | 16335.36 | 3.38% | 0.00 |
| 2025-06-13 | 8.89 | 8.78 | -0.17 | -1.90% | 8.78 | 8.94 | 91989 | 8134.68 | 1.69% | 0.00 |
| 2025-06-12 | 9.00 | 8.95 | -0.08 | -0.89% | 8.92 | 9.01 | 76398 | 6840.43 | 1.40% | 21.00 |
| 2025-06-11 | 8.90 | 9.03 | 0.13 | 1.46% | 8.90 | 9.10 | 124800 | 11282.34 | 2.29% | 9.00 |
| 2025-06-10 | 9.03 | 8.90 | -0.13 | -1.44% | 8.78 | 9.05 | 103187 | 9198.72 | 1.90% | 5.00 |
| 2025-06-09 | 8.96 | 9.03 | 0.10 | 1.12% | 8.93 | 9.03 | 96551 | 8693.58 | 1.77% | 23.00 |
| 2025-06-06 | 8.90 | 8.93 | 0.00 | 0.00% | 8.88 | 9.01 | 87658 | 7848.87 | 1.61% | 58.00 |
| 2025-06-05 | 8.91 | 8.93 | -0.02 | -0.22% | 8.84 | 8.94 | 70145 | 6243.83 | 1.29% | 0.00 |
| 2025-06-04 | 8.84 | 8.95 | 0.13 | 1.47% | 8.82 | 8.96 | 77717 | 6924.82 | 1.43% | 30.00 |
| 2025-06-03 | 8.80 | 8.82 | -0.03 | -0.34% | 8.79 | 8.88 | 75570 | 6669.37 | 1.39% | 0.00 |
| 2025-05-30 | 8.96 | 8.85 | -0.11 | -1.23% | 8.82 | 8.96 | 99706 | 8862.91 | 1.83% | 0.00 |
| 2025-05-29 | 8.99 | 9.11 | 0.14 | 1.56% | 8.93 | 9.13 | 125226 | 11352.16 | 2.30% | 0.00 |
| 2025-05-28 | 9.01 | 8.97 | -0.06 | -0.66% | 8.92 | 9.09 | 91923 | 8266.67 | 1.69% | 7.00 |
| 2025-05-27 | 8.93 | 9.03 | 0.08 | 0.89% | 8.88 | 9.05 | 89922 | 8057.04 | 1.65% | 0.00 |
| 2025-05-26 | 8.90 | 8.95 | 0.05 | 0.56% | 8.87 | 9.01 | 83191 | 7440.56 | 1.53% | 0.00 |
| 2025-05-23 | 9.02 | 8.90 | -0.12 | -1.33% | 8.89 | 9.10 | 94957 | 8540.15 | 1.74% | 0.00 |
| 2025-05-22 | 9.09 | 9.02 | -0.12 | -1.31% | 8.99 | 9.18 | 101014 | 9155.04 | 1.86% | 0.00 |
| 2025-05-21 | 9.15 | 9.14 | -0.07 | -0.76% | 9.07 | 9.20 | 121377 | 11084.49 | 2.23% | 0.00 |
| 2025-05-20 | 9.26 | 9.21 | -0.12 | -1.29% | 9.13 | 9.43 | 171294 | 15787.69 | 3.15% | 0.00 |
| 2025-05-19 | 9.14 | 9.33 | 0.10 | 1.08% | 8.99 | 9.46 | 275871 | 25436.46 | 5.07% | 14.00 |
| 2025-05-16 | 9.03 | 9.23 | 0.26 | 2.90% | 9.00 | 9.48 | 303699 | 28102.97 | 5.58% | 0.00 |
| 2025-05-15 | 9.00 | 8.97 | -0.04 | -0.44% | 8.90 | 9.13 | 151481 | 13620.07 | 2.78% | 0.00 |
| 2025-05-14 | 9.03 | 9.01 | -0.05 | -0.55% | 8.98 | 9.09 | 114373 | 10320.65 | 2.10% | 0.00 |
| 2025-05-13 | 9.12 | 9.06 | 0.01 | 0.11% | 9.02 | 9.16 | 125330 | 11369.20 | 2.30% | 0.00 |
| 2025-05-12 | 8.93 | 9.05 | 0.16 | 1.80% | 8.93 | 9.09 | 116533 | 10532.49 | 2.14% | 2.00 |
| 2025-05-09 | 8.98 | 8.89 | -0.14 | -1.55% | 8.85 | 9.05 | 132981 | 11870.35 | 2.44% | 0.00 |
| 2025-05-08 | 8.75 | 9.03 | 0.18 | 2.03% | 8.75 | 9.25 | 234396 | 21103.05 | 4.31% | 4.00 |
| 2025-05-07 | 8.81 | 8.85 | 0.13 | 1.49% | 8.74 | 8.99 | 214690 | 19027.70 | 3.94% | 0.00 |
| 2025-05-06 | 8.45 | 8.72 | 0.27 | 3.20% | 8.45 | 8.76 | 172729 | 14906.74 | 3.17% | 0.00 |
| 2025-04-30 | 8.41 | 8.45 | 0.02 | 0.24% | 8.39 | 8.50 | 137596 | 11620.93 | 2.53% | 5.00 |
| 2025-04-29 | 8.19 | 8.43 | 0.17 | 2.06% | 8.18 | 8.54 | 196241 | 16546.98 | 3.60% | 10.00 |
| 2025-04-28 | 8.10 | 8.26 | 0.33 | 4.16% | 8.08 | 8.43 | 255236 | 21148.59 | 4.69% | 20.00 |
| 2025-04-25 | 7.93 | 7.93 | 0.00 | 0.00% | 7.90 | 8.02 | 79565 | 6334.14 | 1.46% | 0.00 |
| 2025-04-24 | 8.06 | 7.93 | -0.16 | -1.98% | 7.87 | 8.08 | 110951 | 8835.67 | 2.04% | 0.00 |
| 2025-04-23 | 8.00 | 8.09 | 0.12 | 1.51% | 7.99 | 8.18 | 117667 | 9489.68 | 2.16% | 0.00 |
| 2025-04-22 | 7.99 | 7.97 | -0.06 | -0.75% | 7.94 | 8.04 | 83228 | 6644.46 | 1.53% | 0.00 |
| 2025-04-21 | 7.96 | 8.03 | -0.01 | -0.12% | 7.83 | 8.04 | 99319 | 7909.73 | 1.82% | 26.00 |
| 2025-04-18 | 8.01 | 8.04 | -0.01 | -0.12% | 7.95 | 8.07 | 64733 | 5179.87 | 1.19% | 0.00 |
| 2025-04-17 | 7.96 | 8.05 | 0.02 | 0.25% | 7.94 | 8.13 | 76076 | 6143.33 | 1.40% | 0.00 |
| 2025-04-16 | 8.19 | 8.03 | -0.16 | -1.95% | 7.93 | 8.20 | 103859 | 8343.34 | 1.91% | 0.00 |
| 2025-04-15 | 8.26 | 8.19 | -0.07 | -0.85% | 8.14 | 8.35 | 88482 | 7265.83 | 1.63% | 0.00 |
| 2025-04-14 | 8.18 | 8.26 | 0.14 | 1.72% | 8.17 | 8.38 | 130977 | 10823.55 | 2.41% | 0.00 |
| 2025-04-11 | 8.02 | 8.12 | 0.01 | 0.12% | 8.01 | 8.29 | 147502 | 12028.86 | 2.71% | 0.00 |
| 2025-04-10 | 8.13 | 8.11 | 0.17 | 2.14% | 8.05 | 8.41 | 232105 | 19036.46 | 4.26% | 0.00 |
| 2025-04-09 | 7.67 | 7.94 | 0.10 | 1.28% | 7.26 | 8.00 | 209796 | 16161.17 | 3.85% | 0.00 |
| 2025-04-08 | 7.90 | 7.84 | 0.15 | 1.95% | 7.69 | 8.10 | 195007 | 15373.02 | 3.58% | 6.00 |
| 2025-04-07 | 8.39 | 7.69 | -1.35 | -14.93% | 7.43 | 8.58 | 341805 | 27352.69 | 6.28% | 0.00 |
| 2025-04-03 | 9.02 | 9.04 | -0.10 | -1.09% | 8.86 | 9.24 | 228722 | 20669.79 | 4.20% | 15.00 |
| 2025-04-02 | 9.32 | 9.14 | -0.24 | -2.56% | 9.12 | 9.48 | 251522 | 23368.13 | 4.62% | 0.00 |
| 2025-04-01 | 9.30 | 9.38 | -0.11 | -1.16% | 9.29 | 9.52 | 337013 | 31641.64 | 6.19% | 1.00 |
| 2025-03-31 | 8.79 | 9.49 | 0.61 | 6.87% | 8.79 | 9.67 | 543471 | 51049.77 | 9.98% | 22.00 |
| 2025-03-28 | 9.30 | 8.88 | -0.38 | -4.10% | 8.85 | 9.32 | 203574 | 18423.53 | 3.74% | 1.00 |
| 2025-03-27 | 9.05 | 9.26 | 0.13 | 1.42% | 8.99 | 9.40 | 231134 | 21365.40 | 4.25% | 0.00 |
| 2025-03-26 | 9.20 | 9.13 | -0.10 | -1.08% | 9.11 | 9.31 | 157165 | 14464.56 | 2.89% | 0.00 |
| 2025-03-25 | 9.11 | 9.23 | 0.12 | 1.32% | 9.03 | 9.23 | 149008 | 13643.53 | 2.74% | 4.00 |
| 2025-03-24 | 9.14 | 9.11 | -0.03 | -0.33% | 8.83 | 9.22 | 178678 | 16166.00 | 3.28% | 0.00 |
| 2025-03-21 | 9.27 | 9.14 | -0.20 | -2.14% | 9.11 | 9.43 | 186516 | 17265.98 | 3.43% | 0.00 |
| 2025-03-20 | 9.36 | 9.34 | -0.02 | -0.21% | 9.25 | 9.47 | 197350 | 18453.38 | 3.62% | 0.00 |
| 2025-03-19 | 9.41 | 9.36 | -0.10 | -1.06% | 9.31 | 9.48 | 195359 | 18313.63 | 3.59% | 5.00 |
| 2025-03-18 | 9.56 | 9.46 | -0.14 | -1.46% | 9.38 | 9.65 | 296150 | 28091.69 | 5.44% | 121.00 |
| 2025-03-17 | 9.50 | 9.60 | 0.11 | 1.16% | 9.44 | 9.80 | 334706 | 32251.56 | 6.15% | 0.00 |
| 2025-03-14 | 9.70 | 9.49 | -0.38 | -3.85% | 9.27 | 9.80 | 514089 | 48692.19 | 9.44% | 37.00 |
| 2025-03-13 | 9.99 | 9.87 | 0.02 | 0.20% | 9.62 | 10.20 | 504399 | 49694.59 | 9.26% | 0.00 |
| 2025-03-12 | 9.42 | 9.85 | 0.44 | 4.68% | 9.36 | 10.08 | 636788 | 62645.39 | 11.70% | 0.00 |
| 2025-03-11 | 9.30 | 9.41 | -0.10 | -1.05% | 9.20 | 9.46 | 231716 | 21686.42 | 4.26% | 0.00 |
| 2025-03-10 | 9.35 | 9.51 | 0.16 | 1.71% | 9.19 | 9.55 | 370826 | 34770.80 | 6.81% | 10.00 |
| 2025-03-07 | 9.15 | 9.35 | 0.17 | 1.85% | 9.05 | 9.43 | 353082 | 32681.61 | 6.49% | 73.00 |
| 2025-03-06 | 9.15 | 9.18 | 0.03 | 0.33% | 9.08 | 9.24 | 271086 | 24848.21 | 4.98% | 0.00 |
| 2025-03-05 | 9.09 | 9.15 | 0.02 | 0.22% | 8.91 | 9.15 | 217209 | 19632.93 | 3.99% | 0.00 |
| 2025-03-04 | 9.15 | 9.13 | -0.15 | -1.62% | 9.01 | 9.16 | 263326 | 23921.11 | 4.84% | 21.00 |
| 2025-03-03 | 8.74 | 9.28 | 0.54 | 6.18% | 8.74 | 9.30 | 479899 | 43795.25 | 8.81% | 21.00 |
| 2025-02-28 | 9.08 | 8.74 | -0.34 | -3.74% | 8.73 | 9.08 | 205298 | 18246.95 | 3.77% | 21.00 |
| 2025-02-27 | 8.95 | 9.08 | 0.12 | 1.34% | 8.90 | 9.15 | 299530 | 27121.38 | 5.50% | 44.00 |
| 2025-02-26 | 8.89 | 8.96 | 0.13 | 1.47% | 8.85 | 9.03 | 207224 | 18532.00 | 3.81% | 0.00 |
| 2025-02-25 | 8.80 | 8.83 | -0.08 | -0.90% | 8.76 | 8.90 | 172074 | 15199.88 | 3.16% | 0.00 |
| 2025-02-24 | 9.00 | 8.91 | -0.13 | -1.44% | 8.82 | 9.04 | 238814 | 21295.08 | 4.39% | 1.00 |
| 2025-02-21 | 9.09 | 9.04 | -0.24 | -2.59% | 8.99 | 9.14 | 341073 | 30815.09 | 6.26% | 0.00 |
| 2025-02-20 | 8.60 | 9.28 | 0.66 | 7.66% | 8.49 | 9.34 | 603818 | 54377.59 | 11.09% | 45.00 |
| 2025-02-19 | 8.42 | 8.62 | 0.15 | 1.77% | 8.33 | 8.77 | 207521 | 17810.28 | 3.81% | 0.00 |
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。
