| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 12.67 | 13.01 | 0.08 | 0.62% | 12.61 | 13.48 | 658739 | 85693.45 | 15.56% | 0.00 |
| 2025-12-11 | 12.32 | 12.93 | 0.58 | 4.70% | 11.90 | 13.13 | 779076 | 98864.52 | 18.41% | 0.00 |
| 2025-12-10 | 12.46 | 12.35 | -0.17 | -1.36% | 12.06 | 12.54 | 346081 | 42458.39 | 8.18% | 0.00 |
| 2025-12-09 | 12.40 | 12.52 | -0.04 | -0.32% | 12.17 | 12.82 | 514936 | 64080.01 | 12.17% | 11.00 |
| 2025-12-08 | 11.90 | 12.56 | 0.61 | 5.10% | 11.83 | 12.65 | 530673 | 65735.02 | 12.54% | 18.20 |
| 2025-12-05 | 12.10 | 11.95 | 0.09 | 0.76% | 11.67 | 12.10 | 351278 | 41739.35 | 8.30% | 10.00 |
| 2025-12-04 | 12.38 | 11.86 | -0.67 | -5.35% | 11.81 | 12.38 | 429000 | 51244.61 | 10.14% | 44.00 |
| 2025-12-03 | 12.50 | 12.53 | -0.29 | -2.26% | 12.15 | 12.67 | 629018 | 77832.76 | 14.86% | 2.00 |
| 2025-12-02 | 12.16 | 12.82 | 0.47 | 3.81% | 12.00 | 13.20 | 965803 | 122697.32 | 22.82% | 20.00 |
| 2025-12-01 | 11.55 | 12.35 | 0.84 | 7.30% | 11.23 | 12.87 | 816196 | 97862.15 | 19.28% | 7.00 |
| 2025-11-28 | 11.68 | 11.51 | -0.40 | -3.36% | 11.44 | 12.03 | 515957 | 60130.46 | 12.19% | 15.00 |
| 2025-11-27 | 11.72 | 11.91 | 0.35 | 3.03% | 11.62 | 12.60 | 799323 | 96222.21 | 18.88% | 0.00 |
| 2025-11-26 | 12.10 | 11.56 | -0.49 | -4.07% | 11.48 | 12.13 | 530688 | 61807.57 | 12.54% | 4.00 |
| 2025-11-25 | 12.16 | 12.05 | -0.29 | -2.35% | 11.81 | 12.30 | 627507 | 75731.12 | 14.83% | 0.00 |
| 2025-11-24 | 12.09 | 12.34 | 0.49 | 4.14% | 11.83 | 12.76 | 930207 | 114833.42 | 21.98% | 10.00 |
| 2025-11-21 | 10.73 | 11.85 | 1.01 | 9.32% | 10.69 | 12.95 | 1025960 | 119715.01 | 24.24% | 24.00 |
| 2025-11-20 | 10.54 | 10.84 | 0.32 | 3.04% | 10.54 | 11.08 | 381938 | 41652.30 | 9.02% | 0.00 |
| 2025-11-19 | 10.45 | 10.52 | 0.05 | 0.48% | 10.27 | 10.72 | 190667 | 20045.57 | 4.50% | 0.00 |
| 2025-11-18 | 10.76 | 10.47 | -0.35 | -3.23% | 10.37 | 10.77 | 149521 | 15725.18 | 3.53% | 0.00 |
| 2025-11-17 | 10.79 | 10.82 | 0.04 | 0.37% | 10.67 | 10.95 | 116467 | 12560.93 | 2.75% | 138.00 |
| 2025-11-14 | 10.85 | 10.78 | -0.19 | -1.73% | 10.76 | 10.95 | 140975 | 15293.81 | 3.33% | 5.00 |
| 2025-11-13 | 10.64 | 10.97 | 0.26 | 2.43% | 10.61 | 11.02 | 250634 | 27283.54 | 5.92% | 0.00 |
| 2025-11-12 | 10.78 | 10.71 | -0.10 | -0.93% | 10.43 | 10.81 | 173660 | 18414.84 | 4.10% | 0.00 |
| 2025-11-11 | 10.62 | 10.81 | 0.20 | 1.89% | 10.61 | 10.85 | 174322 | 18781.28 | 4.12% | 0.00 |
| 2025-11-10 | 10.60 | 10.61 | 0.02 | 0.19% | 10.54 | 10.68 | 98253 | 10425.76 | 2.32% | 0.00 |
| 2025-11-07 | 10.45 | 10.59 | 0.03 | 0.28% | 10.34 | 10.72 | 143874 | 15196.41 | 3.40% | 0.00 |
| 2025-11-06 | 10.48 | 10.56 | 0.08 | 0.76% | 10.45 | 10.58 | 88737 | 9348.45 | 2.10% | 10.00 |
| 2025-11-05 | 10.35 | 10.48 | 0.00 | 0.00% | 10.32 | 10.54 | 83089 | 8686.93 | 1.96% | 0.00 |
| 2025-11-04 | 10.73 | 10.48 | -0.25 | -2.33% | 10.41 | 10.73 | 129516 | 13659.57 | 3.06% | 0.00 |
| 2025-11-03 | 10.63 | 10.73 | 0.10 | 0.94% | 10.45 | 10.74 | 157739 | 16730.58 | 3.73% | 0.00 |
| 2025-10-31 | 10.68 | 10.63 | -0.02 | -0.19% | 10.61 | 10.76 | 147947 | 15794.83 | 3.50% | 0.00 |
| 2025-10-30 | 10.81 | 10.65 | -0.21 | -1.93% | 10.61 | 10.84 | 132602 | 14191.55 | 3.13% | 0.00 |
| 2025-10-29 | 10.96 | 10.86 | -0.15 | -1.36% | 10.76 | 10.97 | 165751 | 17968.47 | 3.92% | 0.00 |
| 2025-10-28 | 11.06 | 11.01 | -0.01 | -0.09% | 10.82 | 11.10 | 230585 | 25277.92 | 5.45% | 0.00 |
| 2025-10-27 | 11.17 | 11.02 | 0.26 | 2.42% | 11.00 | 11.58 | 490754 | 54889.32 | 11.59% | 0.00 |
| 2025-10-24 | 10.35 | 10.76 | 0.40 | 3.86% | 10.35 | 10.84 | 235713 | 25191.83 | 5.57% | 0.00 |
| 2025-10-23 | 10.61 | 10.36 | -0.19 | -1.80% | 10.22 | 10.65 | 185378 | 19173.47 | 4.38% | 0.00 |
| 2025-10-22 | 10.46 | 10.55 | 0.45 | 4.46% | 10.46 | 11.20 | 327612 | 35137.78 | 7.74% | 0.00 |
| 2025-10-21 | 10.04 | 10.10 | 0.06 | 0.60% | 9.94 | 10.13 | 90927 | 9151.59 | 2.15% | 0.00 |
| 2025-10-20 | 10.40 | 10.04 | -0.26 | -2.52% | 9.89 | 10.46 | 165560 | 16643.36 | 3.91% | 11.00 |
| 2025-10-17 | 10.68 | 10.30 | -0.42 | -3.92% | 10.30 | 10.80 | 140847 | 14915.50 | 3.33% | 0.00 |
| 2025-10-16 | 10.86 | 10.72 | -0.08 | -0.74% | 10.48 | 10.94 | 169531 | 18163.09 | 4.01% | 0.00 |
| 2025-10-15 | 10.78 | 10.80 | -0.08 | -0.74% | 10.61 | 10.83 | 155943 | 16767.23 | 3.68% | 12.00 |
| 2025-10-14 | 10.94 | 10.88 | -0.10 | -0.91% | 10.57 | 10.97 | 282562 | 30406.96 | 6.68% | 4.00 |
| 2025-10-13 | 10.50 | 10.98 | 0.31 | 2.91% | 10.21 | 10.99 | 359399 | 38981.82 | 8.49% | 20.00 |
| 2025-10-10 | 10.46 | 10.67 | 0.20 | 1.91% | 10.28 | 10.71 | 188722 | 19854.55 | 4.46% | 0.00 |
| 2025-10-09 | 10.44 | 10.47 | 0.06 | 0.58% | 10.35 | 10.54 | 123256 | 12925.79 | 2.91% | 10.00 |
| 2025-09-30 | 10.31 | 10.41 | 0.10 | 0.97% | 10.28 | 10.49 | 108592 | 11309.72 | 2.57% | 0.00 |
| 2025-09-29 | 10.23 | 10.31 | 0.05 | 0.49% | 10.20 | 10.39 | 99396 | 10256.43 | 2.35% | 12.00 |
| 2025-09-26 | 10.34 | 10.26 | -0.19 | -1.82% | 10.25 | 10.54 | 116479 | 12101.88 | 2.75% | 0.00 |
| 2025-09-25 | 10.55 | 10.45 | -0.04 | -0.38% | 10.42 | 10.62 | 175174 | 18424.28 | 4.14% | 0.00 |
| 2025-09-24 | 10.16 | 10.49 | 0.24 | 2.34% | 10.10 | 10.65 | 270522 | 28379.74 | 6.39% | 2.00 |
| 2025-09-23 | 10.05 | 10.25 | 0.20 | 1.99% | 9.60 | 10.30 | 162004 | 16037.67 | 3.83% | 12.00 |
| 2025-09-22 | 10.18 | 10.05 | -0.13 | -1.28% | 9.93 | 10.27 | 80287 | 8055.26 | 1.90% | 0.00 |
| 2025-09-19 | 10.11 | 10.18 | 0.02 | 0.20% | 10.08 | 10.42 | 120702 | 12407.08 | 2.85% | 51.00 |
| 2025-09-18 | 10.30 | 10.16 | -0.18 | -1.74% | 10.06 | 10.50 | 143352 | 14779.70 | 3.39% | 0.00 |
| 2025-09-17 | 10.12 | 10.34 | 0.18 | 1.77% | 10.10 | 10.54 | 184408 | 19186.45 | 4.36% | 0.00 |
| 2025-09-16 | 10.05 | 10.16 | 0.13 | 1.30% | 9.97 | 10.17 | 68839 | 6934.97 | 1.63% | 0.00 |
| 2025-09-15 | 10.06 | 10.03 | -0.03 | -0.30% | 9.97 | 10.09 | 60655 | 6075.74 | 1.43% | 0.00 |
| 2025-09-12 | 10.18 | 10.06 | -0.09 | -0.89% | 10.05 | 10.20 | 79230 | 8013.43 | 1.87% | 0.00 |
| 2025-09-11 | 10.01 | 10.15 | 0.15 | 1.50% | 9.89 | 10.15 | 76355 | 7672.89 | 1.80% | 0.00 |
| 2025-09-10 | 10.06 | 10.00 | -0.08 | -0.79% | 9.95 | 10.13 | 71291 | 7146.68 | 1.68% | 0.00 |
| 2025-09-09 | 10.34 | 10.08 | -0.23 | -2.23% | 10.00 | 10.34 | 86797 | 8803.16 | 2.05% | 0.00 |
| 2025-09-08 | 10.15 | 10.31 | 0.11 | 1.08% | 10.11 | 10.35 | 86714 | 8895.66 | 2.05% | 0.00 |
| 2025-09-05 | 9.94 | 10.20 | 0.28 | 2.82% | 9.94 | 10.21 | 103463 | 10464.18 | 2.44% | 0.00 |
| 2025-09-04 | 10.09 | 9.92 | -0.20 | -1.98% | 9.76 | 10.19 | 110349 | 11062.30 | 2.61% | 0.00 |
| 2025-09-03 | 10.15 | 10.12 | -0.08 | -0.78% | 9.92 | 10.43 | 148895 | 15125.40 | 3.52% | 0.00 |
| 2025-09-02 | 10.49 | 10.20 | -0.29 | -2.76% | 10.03 | 10.49 | 158901 | 16211.66 | 3.75% | 0.00 |
| 2025-09-01 | 10.47 | 10.49 | 0.01 | 0.10% | 10.46 | 10.66 | 113403 | 11956.26 | 2.68% | 0.00 |
| 2025-08-29 | 10.67 | 10.48 | -0.27 | -2.51% | 10.46 | 10.71 | 145115 | 15282.65 | 3.43% | 0.00 |
| 2025-08-28 | 10.46 | 10.75 | 0.30 | 2.87% | 10.30 | 10.80 | 202307 | 21447.08 | 4.78% | 0.00 |
| 2025-08-27 | 10.82 | 10.45 | -0.39 | -3.60% | 10.42 | 11.02 | 250191 | 26970.57 | 5.91% | 20.00 |
| 2025-08-26 | 10.93 | 10.84 | -0.15 | -1.36% | 10.78 | 10.99 | 147828 | 16102.99 | 3.49% | 0.00 |
| 2025-08-25 | 11.19 | 10.99 | -0.09 | -0.81% | 10.87 | 11.22 | 216629 | 23828.96 | 5.12% | 25.00 |
| 2025-08-22 | 11.00 | 11.08 | 0.09 | 0.82% | 10.91 | 11.11 | 190508 | 21000.52 | 4.50% | 10.00 |
| 2025-08-21 | 11.22 | 10.99 | -0.25 | -2.22% | 10.88 | 11.22 | 235759 | 25964.58 | 5.57% | 13.00 |
| 2025-08-20 | 10.96 | 11.24 | 0.26 | 2.37% | 10.85 | 11.26 | 317341 | 35358.70 | 7.50% | 20.00 |
| 2025-08-19 | 11.01 | 10.98 | -0.11 | -0.99% | 10.81 | 11.05 | 219722 | 24060.39 | 5.19% | 2.00 |
| 2025-08-18 | 10.85 | 11.09 | 0.32 | 2.97% | 10.75 | 11.10 | 300997 | 32956.20 | 7.11% | 10.00 |
| 2025-08-15 | 10.45 | 10.77 | 0.33 | 3.16% | 10.42 | 10.78 | 203481 | 21740.04 | 4.81% | 1.00 |
高盟新材(300200)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。
