| 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 | 4.59 | 4.67 | 0.09 | 1.97% | 4.57 | 4.67 | 152778 | 7091.08 | 3.37% | 108.00 |
| 2026-03-24 | 4.49 | 4.58 | 0.19 | 4.33% | 4.39 | 4.59 | 206402 | 9254.21 | 4.55% | 0.00 |
| 2026-03-23 | 4.47 | 4.39 | -0.19 | -4.15% | 4.34 | 4.62 | 240377 | 10753.83 | 5.30% | 0.00 |
| 2026-03-20 | 4.82 | 4.58 | -0.23 | -4.78% | 4.57 | 4.84 | 217392 | 10146.28 | 4.79% | 0.00 |
| 2026-03-19 | 4.85 | 4.81 | -0.10 | -2.04% | 4.79 | 4.89 | 171496 | 8286.12 | 3.78% | 0.00 |
| 2026-03-18 | 4.77 | 4.91 | 0.14 | 2.94% | 4.77 | 4.93 | 200041 | 9721.62 | 4.41% | 0.00 |
| 2026-03-17 | 4.89 | 4.77 | -0.11 | -2.25% | 4.76 | 4.94 | 192373 | 9347.06 | 4.24% | 0.00 |
| 2026-03-16 | 4.85 | 4.88 | 0.02 | 0.41% | 4.82 | 4.95 | 145099 | 7060.61 | 3.20% | 0.00 |
| 2026-03-13 | 4.90 | 4.86 | -0.04 | -0.82% | 4.83 | 4.96 | 169112 | 8281.13 | 3.73% | 0.00 |
| 2026-03-12 | 5.02 | 4.90 | -0.08 | -1.61% | 4.86 | 5.02 | 222441 | 10907.20 | 4.90% | 20.00 |
| 2026-03-11 | 5.13 | 4.98 | -0.15 | -2.92% | 4.96 | 5.17 | 317619 | 15960.22 | 7.00% | 0.00 |
| 2026-03-10 | 5.09 | 5.13 | 0.07 | 1.38% | 5.09 | 5.21 | 269793 | 13899.78 | 5.95% | 0.00 |
| 2026-03-09 | 4.99 | 5.06 | -0.03 | -0.59% | 4.86 | 5.08 | 291289 | 14481.66 | 6.42% | 0.00 |
| 2026-03-06 | 5.04 | 5.09 | 0.04 | 0.79% | 4.99 | 5.14 | 217658 | 11068.61 | 4.80% | 0.00 |
| 2026-03-05 | 5.07 | 5.05 | 0.10 | 2.02% | 5.01 | 5.17 | 311367 | 15825.20 | 6.86% | 0.00 |
| 2026-03-04 | 4.83 | 4.95 | 0.04 | 0.81% | 4.75 | 5.03 | 319642 | 15843.08 | 7.04% | 0.00 |
| 2026-03-03 | 5.29 | 4.91 | -0.37 | -7.01% | 4.89 | 5.32 | 465213 | 23436.08 | 10.25% | 0.00 |
| 2026-03-02 | 5.48 | 5.28 | -0.35 | -6.22% | 5.17 | 5.50 | 582835 | 31010.83 | 12.84% | 0.00 |
| 2026-02-27 | 5.40 | 5.63 | 0.18 | 3.30% | 5.36 | 5.66 | 611514 | 34040.54 | 13.48% | 15.00 |
| 2026-02-26 | 5.40 | 5.45 | 0.03 | 0.55% | 5.39 | 5.54 | 351709 | 19184.16 | 7.75% | 0.00 |
| 2026-02-25 | 5.35 | 5.42 | 0.07 | 1.31% | 5.35 | 5.48 | 384441 | 20851.60 | 8.47% | 0.00 |
| 2026-02-24 | 5.16 | 5.35 | 0.29 | 5.73% | 5.16 | 5.48 | 609401 | 32710.45 | 13.43% | 0.00 |
| 2026-02-13 | 5.25 | 5.06 | -0.21 | -3.98% | 5.06 | 5.31 | 366133 | 18803.18 | 8.07% | 40.00 |
| 2026-02-12 | 5.25 | 5.27 | 0.03 | 0.57% | 5.19 | 5.40 | 436454 | 23136.02 | 9.62% | 0.00 |
| 2026-02-11 | 5.23 | 5.24 | -0.04 | -0.76% | 5.18 | 5.31 | 264026 | 13840.34 | 5.82% | 38.00 |
| 2026-02-10 | 5.38 | 5.28 | -0.11 | -2.04% | 5.26 | 5.41 | 375063 | 19953.43 | 8.27% | 7.00 |
| 2026-02-09 | 5.39 | 5.39 | 0.00 | 0.00% | 5.34 | 5.45 | 402427 | 21664.18 | 8.87% | 0.00 |
| 2026-02-06 | 5.28 | 5.39 | -0.02 | -0.37% | 5.13 | 5.45 | 535470 | 28434.39 | 11.80% | 75.00 |
| 2026-02-05 | 5.35 | 5.41 | 0.05 | 0.93% | 5.31 | 5.87 | 677532 | 37435.19 | 14.93% | 10.00 |
| 2026-02-04 | 5.45 | 5.36 | -0.21 | -3.77% | 5.30 | 5.54 | 726268 | 38987.40 | 16.00% | 19.00 |
| 2026-02-03 | 5.61 | 5.57 | 0.03 | 0.54% | 5.48 | 5.92 | 868442 | 48826.43 | 19.14% | 1.00 |
| 2026-02-02 | 5.50 | 5.54 | -0.10 | -1.77% | 5.44 | 5.99 | 1047488 | 59488.19 | 23.08% | 0.00 |
| 2026-01-30 | 5.19 | 5.64 | 0.30 | 5.62% | 5.18 | 5.76 | 1278040 | 70724.06 | 28.16% | 5.00 |
| 2026-01-29 | 4.85 | 5.34 | 0.51 | 10.56% | 4.84 | 5.69 | 1153938 | 61556.39 | 25.43% | 0.00 |
| 2026-01-28 | 4.82 | 4.83 | 0.01 | 0.21% | 4.73 | 4.90 | 367088 | 17701.60 | 8.09% | 0.00 |
| 2026-01-27 | 4.98 | 4.82 | -0.33 | -6.41% | 4.66 | 4.99 | 554294 | 26762.00 | 12.21% | 62.00 |
| 2026-01-26 | 4.97 | 5.15 | 0.14 | 2.79% | 4.81 | 5.18 | 713962 | 35455.30 | 15.73% | 21.00 |
| 2026-01-23 | 4.99 | 5.01 | 0.02 | 0.40% | 4.92 | 5.16 | 473699 | 23780.38 | 10.44% | 21.00 |
| 2026-01-22 | 5.04 | 4.99 | -0.10 | -1.96% | 4.94 | 5.05 | 405824 | 20247.04 | 8.94% | 0.00 |
| 2026-01-21 | 5.06 | 5.09 | -0.07 | -1.36% | 4.91 | 5.10 | 617168 | 30842.87 | 13.60% | 0.00 |
| 2026-01-20 | 4.95 | 5.16 | 0.18 | 3.61% | 4.90 | 5.24 | 811200 | 41435.59 | 17.88% | 34.00 |
| 2026-01-19 | 4.85 | 4.98 | 0.06 | 1.22% | 4.74 | 5.18 | 849723 | 42876.68 | 18.73% | 10.00 |
| 2026-01-16 | 4.62 | 4.92 | 0.34 | 7.42% | 4.61 | 5.29 | 969136 | 48263.27 | 21.36% | 33.00 |
| 2026-01-15 | 4.73 | 4.58 | -0.25 | -5.18% | 4.54 | 4.74 | 471708 | 21850.72 | 10.39% | 5.00 |
| 2026-01-14 | 4.75 | 4.83 | 0.03 | 0.63% | 4.57 | 4.96 | 785498 | 37319.07 | 17.31% | 232.00 |
| 2026-01-13 | 4.48 | 4.80 | 0.32 | 7.14% | 4.39 | 4.98 | 1037606 | 49199.54 | 22.87% | 60.00 |
| 2026-01-12 | 4.50 | 4.48 | -0.04 | -0.88% | 4.44 | 4.50 | 438091 | 19582.10 | 9.65% | 0.00 |
| 2026-01-09 | 4.47 | 4.52 | 0.01 | 0.22% | 4.45 | 4.54 | 423735 | 19027.36 | 9.34% | 0.00 |
| 2026-01-08 | 4.58 | 4.51 | -0.15 | -3.22% | 4.46 | 4.59 | 560021 | 25186.53 | 12.34% | 18.00 |
| 2026-01-07 | 4.47 | 4.66 | 0.22 | 4.95% | 4.30 | 4.74 | 937073 | 42857.90 | 20.65% | 0.00 |
| 2026-01-06 | 4.08 | 4.44 | 0.37 | 9.09% | 4.07 | 4.58 | 855795 | 37516.72 | 18.86% | 0.00 |
| 2026-01-05 | 4.03 | 4.07 | 0.02 | 0.49% | 4.02 | 4.09 | 167384 | 6800.32 | 3.69% | 0.00 |
| 2025-12-31 | 4.02 | 4.05 | 0.03 | 0.75% | 3.96 | 4.05 | 138688 | 5557.58 | 3.06% | 0.00 |
| 2025-12-30 | 4.07 | 4.02 | -0.05 | -1.23% | 4.00 | 4.09 | 149620 | 6042.48 | 3.30% | 20.00 |
| 2025-12-29 | 4.09 | 4.07 | -0.03 | -0.73% | 4.03 | 4.11 | 171659 | 6979.30 | 3.78% | 0.00 |
| 2025-12-26 | 4.14 | 4.10 | -0.04 | -0.97% | 4.09 | 4.16 | 187411 | 7722.88 | 4.13% | 2.00 |
| 2025-12-25 | 4.16 | 4.14 | 0.00 | 0.00% | 4.11 | 4.17 | 181883 | 7523.93 | 4.01% | 0.00 |
| 2025-12-24 | 4.10 | 4.14 | 0.04 | 0.98% | 4.09 | 4.15 | 152842 | 6305.87 | 3.37% | 15.00 |
| 2025-12-23 | 4.12 | 4.10 | -0.03 | -0.73% | 4.07 | 4.15 | 196710 | 8076.47 | 4.33% | 0.00 |
| 2025-12-22 | 4.14 | 4.13 | 0.00 | 0.00% | 4.12 | 4.16 | 145564 | 6021.16 | 3.21% | 49.00 |
| 2025-12-19 | 4.03 | 4.13 | 0.12 | 2.99% | 4.01 | 4.14 | 198387 | 8113.83 | 4.37% | 0.00 |
| 2025-12-18 | 4.00 | 4.01 | -0.01 | -0.25% | 3.99 | 4.09 | 178340 | 7217.02 | 3.93% | 0.00 |
| 2025-12-17 | 4.02 | 4.02 | 0.00 | 0.00% | 3.92 | 4.04 | 204797 | 8161.01 | 4.51% | 10.00 |
| 2025-12-16 | 4.14 | 4.02 | -0.11 | -2.66% | 4.00 | 4.14 | 196149 | 7941.91 | 4.32% | 0.00 |
| 2025-12-15 | 4.08 | 4.13 | 0.04 | 0.98% | 4.03 | 4.19 | 215042 | 8874.99 | 4.74% | 0.00 |
| 2025-12-12 | 4.19 | 4.09 | -0.08 | -1.92% | 4.07 | 4.26 | 267348 | 11141.05 | 5.89% | 0.00 |
| 2025-12-11 | 4.30 | 4.17 | -0.13 | -3.02% | 4.16 | 4.32 | 248109 | 10458.13 | 5.47% | 0.00 |
| 2025-12-10 | 4.36 | 4.30 | -0.07 | -1.60% | 4.29 | 4.39 | 200920 | 8684.40 | 4.43% | 0.00 |
| 2025-12-09 | 4.40 | 4.37 | -0.03 | -0.68% | 4.29 | 4.41 | 228549 | 9955.85 | 5.04% | 0.00 |
| 2025-12-08 | 4.35 | 4.40 | 0.05 | 1.15% | 4.35 | 4.43 | 205197 | 9004.69 | 4.52% | 0.00 |
| 2025-12-05 | 4.30 | 4.35 | 0.04 | 0.93% | 4.26 | 4.37 | 192616 | 8332.71 | 4.24% | 0.00 |
| 2025-12-04 | 4.38 | 4.31 | -0.04 | -0.92% | 4.30 | 4.41 | 171435 | 7424.26 | 3.78% | 0.00 |
| 2025-12-03 | 4.43 | 4.35 | -0.10 | -2.25% | 4.33 | 4.48 | 201303 | 8823.97 | 4.44% | 0.00 |
| 2025-12-02 | 4.41 | 4.45 | 0.03 | 0.68% | 4.29 | 4.48 | 306765 | 13500.78 | 6.76% | 0.00 |
| 2025-12-01 | 4.47 | 4.42 | -0.04 | -0.90% | 4.40 | 4.48 | 250024 | 11076.39 | 5.51% | 0.00 |
| 2025-11-28 | 4.41 | 4.46 | 0.06 | 1.36% | 4.37 | 4.47 | 226903 | 10052.96 | 5.00% | 0.00 |
| 2025-11-27 | 4.40 | 4.40 | 0.00 | 0.00% | 4.37 | 4.45 | 193016 | 8524.19 | 4.25% | 0.00 |
| 2025-11-26 | 4.46 | 4.40 | -0.04 | -0.90% | 4.37 | 4.48 | 222903 | 9860.03 | 4.91% | 0.00 |
| 2025-11-25 | 4.39 | 4.44 | 0.08 | 1.83% | 4.36 | 4.49 | 283201 | 12589.17 | 6.24% | 0.00 |
| 2025-11-24 | 4.42 | 4.36 | -0.04 | -0.91% | 4.23 | 4.44 | 308940 | 13375.89 | 6.81% | 0.00 |
先锋新材(300163)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。
