| 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 | 10.26 | 10.42 | 0.16 | 1.56% | 10.25 | 10.47 | 126765 | 13177.43 | 2.33% | 0.00 |
| 2026-03-24 | 10.24 | 10.26 | 0.25 | 2.50% | 9.95 | 10.29 | 124875 | 12627.54 | 2.30% | 0.00 |
| 2026-03-23 | 10.43 | 10.01 | -0.56 | -5.30% | 9.95 | 10.52 | 234071 | 23928.21 | 4.30% | 78.00 |
| 2026-03-20 | 10.80 | 10.57 | -0.20 | -1.86% | 10.55 | 10.92 | 134450 | 14425.59 | 2.47% | 0.00 |
| 2026-03-19 | 11.11 | 10.77 | -0.49 | -4.35% | 10.76 | 11.21 | 180972 | 19740.14 | 3.33% | 0.00 |
| 2026-03-18 | 11.20 | 11.26 | -0.22 | -1.92% | 11.01 | 11.33 | 232335 | 25925.03 | 4.27% | 0.00 |
| 2026-03-17 | 11.91 | 11.48 | -0.44 | -3.69% | 11.47 | 11.99 | 166131 | 19402.10 | 3.05% | 0.00 |
| 2026-03-16 | 12.11 | 11.92 | -0.20 | -1.65% | 11.77 | 12.20 | 131449 | 15691.83 | 2.42% | 0.00 |
| 2026-03-13 | 12.01 | 12.12 | -0.02 | -0.16% | 12.00 | 12.44 | 173801 | 21326.83 | 3.19% | 0.00 |
| 2026-03-12 | 12.30 | 12.14 | -0.10 | -0.82% | 12.05 | 12.32 | 147469 | 17916.34 | 2.71% | 0.00 |
| 2026-03-11 | 12.14 | 12.24 | 0.07 | 0.58% | 12.12 | 12.30 | 123971 | 15141.65 | 2.28% | 0.00 |
| 2026-03-10 | 12.01 | 12.17 | 0.22 | 1.84% | 12.01 | 12.21 | 132381 | 16055.57 | 2.43% | 0.00 |
| 2026-03-09 | 12.00 | 11.95 | -0.34 | -2.77% | 11.56 | 12.08 | 228164 | 26960.91 | 4.19% | 0.00 |
| 2026-03-06 | 11.84 | 12.29 | 0.39 | 3.28% | 11.78 | 12.41 | 171055 | 20905.93 | 3.14% | 0.00 |
| 2026-03-05 | 11.98 | 11.90 | 0.18 | 1.54% | 11.83 | 12.06 | 149869 | 17934.35 | 2.75% | 1.00 |
| 2026-03-04 | 11.77 | 11.72 | -0.28 | -2.33% | 11.68 | 12.12 | 205128 | 24280.27 | 3.77% | 0.00 |
| 2026-03-03 | 12.70 | 12.00 | -0.74 | -5.81% | 11.98 | 12.82 | 252065 | 30937.23 | 4.63% | 0.00 |
| 2026-03-02 | 12.78 | 12.74 | -0.22 | -1.70% | 12.60 | 12.90 | 182684 | 23284.10 | 3.36% | 0.00 |
| 2026-02-27 | 12.83 | 12.96 | 0.00 | 0.00% | 12.81 | 12.99 | 151913 | 19584.24 | 2.79% | 10.00 |
| 2026-02-26 | 12.91 | 12.96 | -0.02 | -0.15% | 12.82 | 13.04 | 174839 | 22580.70 | 3.21% | 0.00 |
| 2026-02-25 | 12.74 | 12.98 | 0.24 | 1.88% | 12.68 | 13.02 | 249760 | 32269.03 | 4.59% | 0.00 |
| 2026-02-24 | 12.45 | 12.74 | 0.45 | 3.66% | 12.45 | 12.85 | 223946 | 28407.26 | 4.12% | 1.00 |
| 2026-02-13 | 12.37 | 12.29 | -0.13 | -1.05% | 12.27 | 12.50 | 115349 | 14264.13 | 2.12% | 0.00 |
| 2026-02-12 | 12.35 | 12.42 | 0.04 | 0.32% | 12.24 | 12.50 | 134734 | 16700.18 | 2.48% | 12.00 |
| 2026-02-11 | 12.17 | 12.38 | 0.22 | 1.81% | 12.11 | 12.59 | 185625 | 23095.71 | 3.41% | 0.00 |
| 2026-02-10 | 12.26 | 12.16 | -0.10 | -0.82% | 12.13 | 12.26 | 110955 | 13521.85 | 2.04% | 6.00 |
| 2026-02-09 | 12.12 | 12.26 | 0.32 | 2.68% | 12.12 | 12.41 | 157691 | 19339.26 | 2.90% | 17.00 |
| 2026-02-06 | 11.79 | 11.94 | 0.03 | 0.25% | 11.67 | 12.10 | 130163 | 15556.62 | 2.39% | 5.00 |
| 2026-02-05 | 12.37 | 11.91 | -0.54 | -4.34% | 11.80 | 12.37 | 244215 | 29334.21 | 4.49% | 0.00 |
| 2026-02-04 | 12.39 | 12.45 | -0.01 | -0.08% | 12.26 | 12.49 | 160211 | 19834.67 | 2.94% | 30.00 |
| 2026-02-03 | 12.53 | 12.46 | 0.13 | 1.05% | 12.30 | 12.55 | 173657 | 21571.26 | 3.19% | 0.00 |
| 2026-02-02 | 12.44 | 12.33 | -0.28 | -2.22% | 12.31 | 12.79 | 201692 | 25296.88 | 3.71% | 0.00 |
| 2026-01-30 | 12.35 | 12.61 | 0.13 | 1.04% | 12.01 | 12.68 | 286589 | 35390.50 | 5.27% | 6.00 |
| 2026-01-29 | 12.80 | 12.48 | -0.30 | -2.35% | 12.44 | 12.93 | 301161 | 38179.66 | 5.54% | 1.00 |
| 2026-01-28 | 12.75 | 12.78 | -0.02 | -0.16% | 12.66 | 12.94 | 217174 | 27736.92 | 3.99% | 0.00 |
| 2026-01-27 | 12.89 | 12.80 | -0.13 | -1.01% | 12.37 | 12.93 | 253876 | 32043.94 | 4.67% | 0.00 |
| 2026-01-26 | 13.40 | 12.93 | -0.34 | -2.56% | 12.80 | 13.49 | 396901 | 51682.02 | 7.29% | 28.00 |
| 2026-01-23 | 12.41 | 13.27 | 0.83 | 6.67% | 12.40 | 13.41 | 448704 | 58142.50 | 8.25% | 26.00 |
| 2026-01-22 | 12.44 | 12.44 | 0.05 | 0.40% | 12.32 | 12.48 | 150510 | 18649.33 | 2.77% | 100.00 |
| 2026-01-21 | 12.11 | 12.39 | 0.20 | 1.64% | 12.02 | 12.39 | 177387 | 21806.25 | 3.26% | 0.00 |
| 2026-01-20 | 12.27 | 12.19 | -0.10 | -0.81% | 12.06 | 12.29 | 171932 | 20908.47 | 3.16% | 0.00 |
| 2026-01-19 | 11.98 | 12.29 | 0.27 | 2.25% | 11.95 | 12.30 | 228865 | 27945.38 | 4.21% | 0.00 |
| 2026-01-16 | 12.03 | 12.02 | 0.05 | 0.42% | 11.87 | 12.11 | 208444 | 24996.51 | 3.83% | 0.00 |
| 2026-01-15 | 11.84 | 11.97 | 0.09 | 0.76% | 11.73 | 11.98 | 163509 | 19501.16 | 3.01% | 0.00 |
| 2026-01-14 | 11.85 | 11.88 | 0.09 | 0.76% | 11.65 | 12.05 | 266288 | 31617.50 | 4.89% | 0.00 |
| 2026-01-13 | 12.05 | 11.79 | -0.24 | -2.00% | 11.76 | 12.19 | 242035 | 28908.99 | 4.45% | 0.00 |
| 2026-01-12 | 11.94 | 12.03 | 0.22 | 1.86% | 11.79 | 12.04 | 261370 | 31192.70 | 4.80% | 0.00 |
| 2026-01-09 | 11.77 | 11.81 | 0.04 | 0.34% | 11.70 | 11.87 | 229786 | 27094.14 | 4.22% | 0.00 |
| 2026-01-08 | 11.71 | 11.77 | 0.04 | 0.34% | 11.68 | 11.95 | 214329 | 25257.14 | 3.94% | 0.00 |
| 2026-01-07 | 11.45 | 11.73 | 0.21 | 1.82% | 11.45 | 11.93 | 258802 | 30379.78 | 4.76% | 1.00 |
| 2026-01-06 | 11.40 | 11.52 | 0.23 | 2.04% | 11.35 | 11.55 | 188738 | 21667.52 | 3.47% | 1.00 |
| 2026-01-05 | 11.10 | 11.29 | 0.21 | 1.90% | 11.10 | 11.30 | 134264 | 15071.78 | 2.47% | 0.00 |
| 2025-12-31 | 11.27 | 11.08 | -0.10 | -0.89% | 11.03 | 11.28 | 117660 | 13082.83 | 2.16% | 0.00 |
| 2025-12-30 | 11.22 | 11.18 | -0.11 | -0.97% | 11.15 | 11.33 | 102804 | 11543.93 | 1.89% | 0.00 |
| 2025-12-29 | 11.37 | 11.29 | -0.11 | -0.96% | 11.27 | 11.43 | 112469 | 12739.49 | 2.07% | 0.00 |
| 2025-12-26 | 11.48 | 11.40 | -0.06 | -0.52% | 11.38 | 11.58 | 125869 | 14435.43 | 2.31% | 0.00 |
| 2025-12-25 | 11.48 | 11.46 | -0.05 | -0.43% | 11.38 | 11.54 | 100942 | 11576.21 | 1.85% | 0.00 |
| 2025-12-24 | 11.32 | 11.51 | 0.08 | 0.70% | 11.32 | 11.56 | 127303 | 14606.74 | 2.34% | 0.00 |
| 2025-12-23 | 11.39 | 11.43 | 0.08 | 0.70% | 11.28 | 11.53 | 147809 | 16898.62 | 2.71% | 0.00 |
| 2025-12-22 | 11.22 | 11.35 | 0.15 | 1.34% | 11.19 | 11.38 | 116045 | 13130.17 | 2.13% | 0.00 |
| 2025-12-19 | 11.07 | 11.20 | 0.16 | 1.45% | 11.07 | 11.22 | 84594 | 9451.07 | 1.55% | 1.00 |
| 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 |
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。
