| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-02-18 | 8.68 | 8.47 | -0.21 | -2.42% | 8.37 | 8.73 | 212292 | 18183.96 | 3.90% | 0.00 |
| 2025-02-17 | 8.66 | 8.68 | 0.05 | 0.58% | 8.53 | 8.73 | 197121 | 16966.54 | 3.62% | 0.00 |
| 2025-02-14 | 8.80 | 8.63 | -0.17 | -1.93% | 8.60 | 8.86 | 258269 | 22490.48 | 4.74% | 0.00 |
| 2025-02-13 | 8.33 | 8.80 | 0.50 | 6.02% | 8.30 | 8.83 | 459147 | 39510.68 | 8.43% | 30.00 |
| 2025-02-12 | 8.30 | 8.30 | -0.02 | -0.24% | 8.20 | 8.38 | 151915 | 12585.22 | 2.79% | 20.00 |
| 2025-02-11 | 8.44 | 8.32 | -0.11 | -1.30% | 8.28 | 8.44 | 105193 | 8750.60 | 1.93% | 0.00 |
| 2025-02-10 | 8.41 | 8.43 | 0.02 | 0.24% | 8.37 | 8.46 | 107172 | 9016.48 | 1.97% | 0.00 |
| 2025-02-07 | 8.34 | 8.41 | 0.05 | 0.60% | 8.31 | 8.54 | 151186 | 12739.06 | 2.78% | 1.00 |
| 2025-02-06 | 8.15 | 8.36 | 0.18 | 2.20% | 8.12 | 8.37 | 135019 | 11169.06 | 2.48% | 0.00 |
| 2025-02-05 | 8.20 | 8.18 | -0.40 | -4.66% | 8.03 | 8.25 | 176654 | 14393.65 | 3.24% | 0.00 |
| 2025-01-27 | 8.74 | 8.58 | -0.17 | -1.94% | 8.58 | 8.81 | 89715 | 7801.88 | 1.65% | 0.00 |
| 2025-01-24 | 8.70 | 8.75 | 0.03 | 0.34% | 8.67 | 8.80 | 90264 | 7879.36 | 1.66% | 0.00 |
| 2025-01-23 | 8.73 | 8.72 | 0.07 | 0.81% | 8.71 | 8.94 | 127637 | 11264.63 | 2.34% | 0.00 |
| 2025-01-22 | 8.83 | 8.65 | -0.23 | -2.59% | 8.65 | 8.83 | 82297 | 7179.31 | 1.51% | 0.00 |
| 2025-01-21 | 8.88 | 8.88 | 0.05 | 0.57% | 8.64 | 8.92 | 116441 | 10217.01 | 2.14% | 9.00 |
| 2025-01-20 | 8.85 | 8.83 | -0.02 | -0.23% | 8.82 | 8.96 | 97248 | 8635.38 | 1.79% | 0.00 |
| 2025-01-17 | 8.82 | 8.85 | -0.02 | -0.23% | 8.68 | 8.95 | 118085 | 10426.06 | 2.17% | 0.00 |
| 2025-01-16 | 8.92 | 8.87 | 0.02 | 0.23% | 8.82 | 9.05 | 143992 | 12869.65 | 2.64% | 0.00 |
| 2025-01-15 | 8.88 | 8.85 | -0.06 | -0.67% | 8.80 | 9.01 | 140360 | 12483.21 | 2.58% | 0.00 |
| 2025-01-14 | 8.59 | 8.91 | 0.38 | 4.45% | 8.55 | 8.94 | 163882 | 14445.20 | 3.01% | 23.00 |
| 2025-01-13 | 8.44 | 8.53 | -0.05 | -0.58% | 8.28 | 8.68 | 127355 | 10812.14 | 2.34% | 0.00 |
| 2025-01-10 | 8.96 | 8.58 | -0.50 | -5.51% | 8.58 | 9.08 | 183617 | 16202.71 | 3.37% | 6.00 |
| 2025-01-09 | 8.99 | 9.08 | 0.09 | 1.00% | 8.90 | 9.33 | 242852 | 22217.07 | 4.46% | 3.00 |
| 2025-01-08 | 8.81 | 8.99 | 0.03 | 0.33% | 8.64 | 9.11 | 249768 | 22153.90 | 4.59% | 0.00 |
| 2025-01-07 | 8.48 | 8.96 | 0.52 | 6.16% | 8.35 | 9.33 | 238204 | 20802.25 | 4.38% | 22.00 |
| 2025-01-06 | 8.56 | 8.44 | -0.20 | -2.31% | 8.34 | 8.68 | 155193 | 13190.37 | 2.85% | 0.00 |
| 2025-01-03 | 8.90 | 8.64 | -0.17 | -1.93% | 8.61 | 9.07 | 196753 | 17333.68 | 3.61% | 80.00 |
| 2025-01-02 | 9.20 | 8.81 | -0.39 | -4.24% | 8.73 | 9.25 | 225534 | 20217.02 | 4.14% | 2.00 |
| 2024-12-31 | 9.76 | 9.20 | -0.53 | -5.45% | 9.17 | 9.80 | 289222 | 27153.30 | 5.31% | 0.00 |
| 2024-12-30 | 9.90 | 9.73 | -0.16 | -1.62% | 9.60 | 9.96 | 289839 | 28242.88 | 5.32% | 20.00 |
| 2024-12-27 | 10.04 | 9.89 | -0.30 | -2.94% | 9.87 | 10.18 | 432220 | 43301.73 | 7.94% | 0.00 |
| 2024-12-26 | 9.64 | 10.19 | 0.50 | 5.16% | 9.61 | 10.33 | 529496 | 53145.06 | 9.73% | 23.10 |
| 2024-12-25 | 9.51 | 9.69 | 0.08 | 0.83% | 9.41 | 9.85 | 362951 | 35185.22 | 6.67% | 0.00 |
| 2024-12-24 | 9.41 | 9.61 | 0.25 | 2.67% | 9.17 | 9.68 | 358968 | 33991.46 | 6.59% | 15.00 |
| 2024-12-23 | 9.85 | 9.36 | -0.58 | -5.84% | 9.34 | 9.98 | 399150 | 38247.20 | 7.33% | 0.00 |
| 2024-12-20 | 9.79 | 9.94 | 0.11 | 1.12% | 9.71 | 10.37 | 541464 | 54272.22 | 9.95% | 11.00 |
| 2024-12-19 | 9.71 | 9.83 | -0.17 | -1.70% | 9.47 | 9.93 | 511556 | 49481.29 | 9.40% | 48.00 |
| 2024-12-18 | 9.33 | 10.00 | 0.50 | 5.26% | 9.28 | 10.17 | 790780 | 77710.36 | 14.53% | 19.00 |
| 2024-12-17 | 8.88 | 9.50 | 0.61 | 6.86% | 8.85 | 9.80 | 624633 | 58802.49 | 11.47% | 0.00 |
| 2024-12-16 | 8.95 | 8.89 | -0.06 | -0.67% | 8.83 | 9.02 | 74949 | 6684.86 | 1.38% | 0.00 |
| 2024-12-13 | 9.15 | 8.95 | -0.25 | -2.72% | 8.94 | 9.16 | 123911 | 11187.86 | 2.28% | 0.00 |
| 2024-12-12 | 9.21 | 9.20 | 0.02 | 0.22% | 9.07 | 9.22 | 118212 | 10827.72 | 2.17% | 0.00 |
| 2024-12-11 | 9.11 | 9.18 | 0.06 | 0.66% | 8.99 | 9.18 | 99557 | 9092.15 | 1.83% | 0.00 |
| 2024-12-10 | 9.36 | 9.12 | -0.06 | -0.65% | 9.11 | 9.45 | 180590 | 16756.23 | 3.32% | 1.00 |
| 2024-12-09 | 9.04 | 9.18 | 0.11 | 1.21% | 9.03 | 9.26 | 146297 | 13372.99 | 2.69% | 0.00 |
| 2024-12-06 | 9.04 | 9.07 | 0.02 | 0.22% | 8.88 | 9.09 | 118612 | 10689.03 | 2.18% | 0.00 |
| 2024-12-05 | 8.91 | 9.05 | 0.09 | 1.00% | 8.91 | 9.10 | 94886 | 8576.34 | 1.74% | 10.00 |
| 2024-12-04 | 9.16 | 8.96 | -0.20 | -2.18% | 8.90 | 9.17 | 117874 | 10650.83 | 2.17% | 0.00 |
| 2024-12-03 | 9.06 | 9.16 | 0.10 | 1.10% | 9.03 | 9.25 | 139463 | 12759.97 | 2.56% | 0.00 |
| 2024-12-02 | 8.88 | 9.06 | 0.18 | 2.03% | 8.85 | 9.09 | 116248 | 10461.03 | 2.14% | 11.00 |
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。
