| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 4.48 | 4.40 | -0.13 | -2.87% | 4.38 | 4.57 | 426738 | 19035.51 | 9.40% | 80.00 |
| 2025-11-20 | 4.72 | 4.53 | -0.20 | -4.23% | 4.52 | 4.74 | 503279 | 23117.31 | 11.09% | 150.00 |
| 2025-11-19 | 4.93 | 4.73 | -0.18 | -3.67% | 4.69 | 4.96 | 489340 | 23408.28 | 10.78% | 105.00 |
| 2025-11-18 | 5.17 | 4.91 | -0.28 | -5.39% | 4.85 | 5.17 | 632882 | 31257.30 | 13.95% | 0.00 |
| 2025-11-17 | 4.99 | 5.19 | 0.23 | 4.64% | 4.99 | 5.26 | 867200 | 44669.50 | 19.11% | 110.00 |
| 2025-11-14 | 4.91 | 4.96 | -0.04 | -0.80% | 4.91 | 5.03 | 453509 | 22503.30 | 9.99% | 108.00 |
| 2025-11-13 | 4.84 | 5.00 | 0.14 | 2.88% | 4.70 | 5.03 | 724000 | 35569.15 | 15.95% | 144.00 |
| 2025-11-12 | 4.82 | 4.86 | 0.03 | 0.62% | 4.82 | 5.06 | 618873 | 30444.70 | 13.64% | 0.00 |
| 2025-11-11 | 5.01 | 4.83 | -0.23 | -4.55% | 4.82 | 5.01 | 631725 | 30787.46 | 13.92% | 10.00 |
| 2025-11-10 | 4.98 | 5.06 | 0.02 | 0.40% | 4.86 | 5.09 | 678176 | 33924.89 | 14.94% | 56.00 |
| 2025-11-07 | 5.06 | 5.04 | 0.02 | 0.40% | 4.96 | 5.24 | 737383 | 37294.33 | 16.25% | 38.00 |
| 2025-11-06 | 5.15 | 5.02 | -0.27 | -5.10% | 4.92 | 5.19 | 948041 | 47540.71 | 20.89% | 91.00 |
| 2025-11-05 | 4.77 | 5.29 | 0.53 | 11.13% | 4.73 | 5.55 | 1479090 | 77821.61 | 32.59% | 5.00 |
| 2025-11-04 | 4.82 | 4.76 | -0.14 | -2.86% | 4.68 | 4.98 | 804474 | 38596.73 | 17.73% | 10.00 |
| 2025-11-03 | 5.02 | 4.90 | -0.28 | -5.41% | 4.75 | 5.07 | 1037522 | 50515.72 | 22.86% | 364.00 |
| 2025-10-31 | 4.80 | 5.18 | 0.25 | 5.07% | 4.70 | 5.43 | 1521287 | 75944.98 | 33.52% | 127.00 |
| 2025-10-30 | 4.68 | 4.93 | 0.32 | 6.94% | 4.60 | 5.26 | 1542185 | 75921.57 | 33.98% | 32.00 |
| 2025-10-29 | 4.89 | 4.61 | -0.38 | -7.62% | 4.56 | 4.92 | 1672360 | 78685.82 | 36.85% | 29.00 |
| 2025-10-28 | 4.17 | 4.99 | 0.83 | 19.95% | 4.11 | 4.99 | 2056347 | 95280.80 | 45.31% | 20.00 |
| 2025-10-27 | 3.78 | 4.16 | 0.55 | 15.24% | 3.74 | 4.33 | 1594605 | 65136.79 | 35.14% | 1.00 |
| 2025-10-24 | 3.64 | 3.61 | -0.03 | -0.82% | 3.59 | 3.68 | 160481 | 5826.07 | 3.54% | 0.00 |
| 2025-10-23 | 3.65 | 3.64 | 0.00 | 0.00% | 3.58 | 3.66 | 142062 | 5133.13 | 3.13% | 0.00 |
| 2025-10-22 | 3.65 | 3.64 | -0.02 | -0.55% | 3.63 | 3.70 | 207487 | 7593.61 | 4.57% | 0.00 |
| 2025-10-21 | 3.58 | 3.66 | 0.09 | 2.52% | 3.54 | 3.66 | 248357 | 8971.92 | 5.47% | 0.00 |
| 2025-10-20 | 3.50 | 3.57 | 0.08 | 2.29% | 3.50 | 3.60 | 181670 | 6451.15 | 4.00% | 0.00 |
| 2025-10-17 | 3.51 | 3.49 | -0.02 | -0.57% | 3.48 | 3.56 | 173614 | 6105.11 | 3.83% | 0.00 |
| 2025-10-16 | 3.57 | 3.51 | -0.06 | -1.68% | 3.48 | 3.59 | 170478 | 6002.73 | 3.76% | 0.00 |
| 2025-10-15 | 3.55 | 3.57 | 0.04 | 1.13% | 3.51 | 3.59 | 165339 | 5888.42 | 3.64% | 0.00 |
| 2025-10-14 | 3.60 | 3.53 | -0.04 | -1.12% | 3.52 | 3.63 | 180570 | 6447.66 | 3.98% | 0.00 |
| 2025-10-13 | 3.48 | 3.57 | -0.02 | -0.56% | 3.33 | 3.58 | 257054 | 9015.47 | 5.66% | 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。
