| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-20 | 11.34 | 11.37 | 0.19 | 1.70% | 11.12 | 11.60 | 424982 | 48176.39 | 7.81% | 3.00 |
| 2025-08-19 | 11.33 | 11.18 | -0.20 | -1.76% | 11.03 | 11.35 | 389219 | 43527.88 | 7.15% | 0.00 |
| 2025-08-18 | 11.02 | 11.38 | 0.53 | 4.88% | 11.01 | 11.55 | 566217 | 64030.85 | 10.40% | 5.00 |
| 2025-08-15 | 10.48 | 10.85 | 0.33 | 3.14% | 10.45 | 10.95 | 342371 | 36998.73 | 6.29% | 2.00 |
| 2025-08-14 | 10.98 | 10.52 | -0.44 | -4.01% | 10.48 | 11.04 | 392195 | 41861.82 | 7.20% | 0.00 |
| 2025-08-13 | 10.96 | 10.96 | -0.06 | -0.54% | 10.75 | 11.00 | 543592 | 59037.22 | 9.98% | 67.00 |
| 2025-08-12 | 10.26 | 11.02 | 0.87 | 8.57% | 10.13 | 11.18 | 873849 | 92775.48 | 16.05% | 18.00 |
| 2025-08-11 | 10.10 | 10.15 | 0.14 | 1.40% | 10.02 | 10.16 | 152043 | 15353.52 | 2.79% | 10.00 |
| 2025-08-08 | 9.98 | 10.01 | 0.00 | 0.00% | 9.95 | 10.09 | 155152 | 15559.44 | 2.85% | 5.00 |
| 2025-08-07 | 10.25 | 10.01 | -0.28 | -2.72% | 9.90 | 10.26 | 275896 | 27772.63 | 5.07% | 0.00 |
| 2025-08-06 | 10.22 | 10.29 | 0.04 | 0.39% | 10.18 | 10.36 | 165029 | 16980.10 | 3.03% | 0.00 |
| 2025-08-05 | 10.23 | 10.25 | 0.02 | 0.20% | 10.17 | 10.35 | 147667 | 15120.30 | 2.71% | 0.00 |
| 2025-08-04 | 10.05 | 10.23 | 0.11 | 1.09% | 9.90 | 10.27 | 163840 | 16590.02 | 3.01% | 0.00 |
| 2025-08-01 | 10.01 | 10.12 | 0.08 | 0.80% | 10.01 | 10.27 | 163989 | 16606.96 | 3.01% | 4.00 |
| 2025-07-31 | 10.10 | 10.04 | -0.15 | -1.47% | 9.97 | 10.29 | 246679 | 24929.67 | 4.53% | 20.00 |
| 2025-07-30 | 10.45 | 10.19 | -0.27 | -2.58% | 10.08 | 10.46 | 275978 | 28225.09 | 5.07% | 0.00 |
| 2025-07-29 | 10.45 | 10.46 | -0.08 | -0.76% | 10.28 | 10.54 | 254175 | 26416.74 | 4.67% | 0.00 |
| 2025-07-28 | 10.15 | 10.54 | 0.38 | 3.74% | 10.14 | 10.58 | 422153 | 43829.34 | 7.75% | 22.00 |
| 2025-07-25 | 10.27 | 10.16 | -0.19 | -1.84% | 10.08 | 10.27 | 348313 | 35407.35 | 6.40% | 0.00 |
| 2025-07-24 | 10.24 | 10.35 | -0.07 | -0.67% | 10.19 | 10.43 | 417276 | 42933.70 | 7.66% | 129.00 |
| 2025-07-23 | 10.18 | 10.42 | 0.17 | 1.66% | 10.10 | 10.76 | 690078 | 72008.29 | 12.68% | 5.00 |
| 2025-07-22 | 10.10 | 10.25 | 0.12 | 1.18% | 9.99 | 10.36 | 432184 | 43962.05 | 7.94% | 15.00 |
| 2025-07-21 | 10.17 | 10.13 | -0.10 | -0.98% | 9.93 | 10.25 | 387026 | 39132.80 | 7.11% | 0.00 |
| 2025-07-18 | 9.66 | 10.23 | 0.53 | 5.46% | 9.66 | 10.45 | 628155 | 63682.06 | 11.54% | 26.00 |
| 2025-07-17 | 9.53 | 9.70 | 0.15 | 1.57% | 9.53 | 9.72 | 203620 | 19602.08 | 3.74% | 0.00 |
| 2025-07-16 | 9.68 | 9.55 | -0.13 | -1.34% | 9.48 | 9.73 | 243344 | 23271.89 | 4.47% | 7.00 |
| 2025-07-15 | 9.90 | 9.68 | -0.32 | -3.20% | 9.65 | 9.99 | 390144 | 38106.72 | 7.17% | 0.00 |
| 2025-07-14 | 9.67 | 10.00 | 0.36 | 3.73% | 9.58 | 10.13 | 515215 | 50816.95 | 9.46% | 21.00 |
| 2025-07-11 | 9.78 | 9.64 | -0.19 | -1.93% | 9.60 | 9.88 | 441901 | 42714.98 | 8.12% | 105.00 |
| 2025-07-10 | 9.40 | 9.83 | 0.41 | 4.35% | 9.40 | 10.07 | 728245 | 71890.23 | 13.38% | 1.00 |
| 2025-07-09 | 9.67 | 9.42 | -0.20 | -2.08% | 9.41 | 9.69 | 168763 | 16031.89 | 3.10% | 0.00 |
| 2025-07-08 | 9.34 | 9.62 | 0.28 | 3.00% | 9.31 | 9.76 | 247347 | 23631.04 | 4.54% | 2.00 |
| 2025-07-07 | 9.32 | 9.34 | 0.02 | 0.21% | 9.28 | 9.43 | 82432 | 7704.55 | 1.51% | 0.00 |
| 2025-07-04 | 9.53 | 9.32 | -0.22 | -2.31% | 9.31 | 9.53 | 135967 | 12754.76 | 2.50% | 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。
