| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 9.82 | 10.17 | 0.33 | 3.35% | 9.72 | 10.35 | 435025 | 44051.34 | 10.28% | 48.00 |
| 2025-05-22 | 10.18 | 9.84 | -0.50 | -4.84% | 9.82 | 10.20 | 288759 | 28836.43 | 6.82% | 0.00 |
| 2025-05-21 | 10.17 | 10.34 | 0.17 | 1.67% | 9.82 | 10.44 | 438376 | 44351.89 | 10.36% | 0.00 |
| 2025-05-20 | 9.91 | 10.17 | 0.19 | 1.90% | 9.91 | 10.39 | 310887 | 31738.47 | 7.35% | 14.00 |
| 2025-05-19 | 10.02 | 9.98 | -0.14 | -1.38% | 9.70 | 10.04 | 251868 | 24796.85 | 5.95% | 10.00 |
| 2025-05-16 | 9.97 | 10.12 | 0.05 | 0.50% | 9.90 | 10.19 | 274489 | 27641.60 | 6.49% | 16.00 |
| 2025-05-15 | 10.28 | 10.07 | -0.24 | -2.33% | 10.06 | 10.55 | 363410 | 37303.42 | 8.59% | 3.00 |
| 2025-05-14 | 10.17 | 10.31 | 0.01 | 0.10% | 10.14 | 10.57 | 577891 | 59807.29 | 13.66% | 15.00 |
| 2025-05-13 | 9.89 | 10.30 | 0.51 | 5.21% | 9.67 | 10.32 | 539837 | 54359.32 | 12.76% | 48.00 |
| 2025-05-12 | 9.78 | 9.79 | 0.12 | 1.24% | 9.66 | 9.84 | 177207 | 17278.56 | 4.19% | 0.00 |
| 2025-05-09 | 9.95 | 9.67 | -0.31 | -3.11% | 9.61 | 9.95 | 236420 | 22991.72 | 5.59% | 0.00 |
| 2025-05-08 | 9.91 | 9.98 | -0.03 | -0.30% | 9.73 | 10.15 | 307485 | 30572.26 | 7.27% | 28.00 |
| 2025-05-07 | 9.82 | 10.01 | 0.28 | 2.88% | 9.73 | 10.05 | 477704 | 47346.57 | 11.29% | 50.00 |
| 2025-05-06 | 9.19 | 9.73 | 0.59 | 6.46% | 9.19 | 9.77 | 395638 | 37785.39 | 9.35% | 20.00 |
| 2025-04-30 | 9.20 | 9.14 | -0.05 | -0.54% | 9.14 | 9.25 | 174352 | 16022.38 | 4.12% | 13.00 |
| 2025-04-29 | 9.08 | 9.19 | 0.04 | 0.44% | 9.02 | 9.27 | 183115 | 16811.84 | 4.33% | 96.00 |
| 2025-04-28 | 9.66 | 9.15 | -0.36 | -3.79% | 9.13 | 9.72 | 256824 | 23892.36 | 6.07% | 0.00 |
| 2025-04-25 | 9.42 | 9.51 | 0.03 | 0.32% | 9.34 | 9.72 | 270494 | 25740.16 | 6.39% | 3.00 |
| 2025-04-24 | 9.91 | 9.48 | -0.63 | -6.23% | 9.39 | 10.02 | 439149 | 42570.37 | 10.38% | 50.00 |
| 2025-04-23 | 9.99 | 10.11 | 0.15 | 1.51% | 9.72 | 10.17 | 468365 | 46837.24 | 11.07% | 37.00 |
| 2025-04-22 | 10.05 | 9.96 | -0.20 | -1.97% | 9.67 | 10.18 | 522046 | 51625.92 | 12.34% | 31.00 |
| 2025-04-21 | 10.05 | 10.16 | -0.11 | -1.07% | 9.85 | 10.18 | 483315 | 48500.77 | 11.42% | 52.00 |
| 2025-04-18 | 11.26 | 10.27 | -0.98 | -8.71% | 10.24 | 11.37 | 747891 | 79170.22 | 17.67% | 6.00 |
| 2025-04-17 | 11.22 | 11.25 | -0.23 | -2.00% | 11.22 | 12.46 | 858223 | 101756.23 | 20.28% | 154.00 |
| 2025-04-16 | 11.69 | 11.48 | -0.62 | -5.12% | 11.20 | 12.03 | 692354 | 80181.33 | 16.36% | 74.00 |
| 2025-04-15 | 11.12 | 12.10 | 0.76 | 6.70% | 10.82 | 12.48 | 975882 | 113782.67 | 23.06% | 179.00 |
| 2025-04-14 | 10.43 | 11.34 | 1.04 | 10.10% | 10.31 | 11.86 | 926160 | 102024.29 | 21.88% | 11.00 |
| 2025-04-11 | 10.04 | 10.30 | 0.01 | 0.10% | 10.02 | 10.80 | 678983 | 71000.16 | 16.04% | 7.00 |
| 2025-04-10 | 9.77 | 10.29 | 0.36 | 3.63% | 9.77 | 10.60 | 748446 | 77206.44 | 17.69% | 0.00 |
| 2025-04-09 | 9.77 | 9.93 | -0.26 | -2.55% | 8.20 | 10.14 | 654414 | 61422.93 | 15.46% | 352.00 |
| 2025-04-08 | 9.65 | 10.19 | 0.54 | 5.60% | 9.57 | 10.21 | 690876 | 68570.27 | 16.32% | 5.00 |
| 2025-04-07 | 9.20 | 9.65 | -0.40 | -3.98% | 8.97 | 10.59 | 667608 | 65782.84 | 15.77% | 21.00 |
| 2025-04-03 | 9.98 | 10.05 | -0.26 | -2.52% | 9.91 | 10.72 | 479825 | 49269.77 | 11.34% | 3.00 |
| 2025-04-02 | 10.05 | 10.31 | 0.27 | 2.69% | 9.79 | 10.47 | 514221 | 51959.55 | 12.15% | 68.00 |
| 2025-04-01 | 9.60 | 10.04 | 0.35 | 3.61% | 9.46 | 10.48 | 548370 | 54702.07 | 12.96% | 10.00 |
| 2025-03-31 | 9.23 | 9.69 | 0.39 | 4.19% | 9.15 | 9.75 | 335254 | 31774.72 | 7.92% | 6.60 |
| 2025-03-28 | 9.71 | 9.30 | -0.65 | -6.53% | 9.25 | 9.91 | 378644 | 36174.20 | 8.94% | 5.00 |
| 2025-03-27 | 9.18 | 9.95 | 0.59 | 6.30% | 9.06 | 10.22 | 597645 | 58330.12 | 14.12% | 110.00 |
| 2025-03-26 | 9.30 | 9.36 | 0.07 | 0.75% | 9.11 | 9.58 | 286599 | 26698.12 | 6.77% | 0.00 |
| 2025-03-25 | 9.33 | 9.29 | -0.19 | -2.00% | 9.14 | 9.37 | 287684 | 26595.46 | 6.79% | 37.00 |
| 2025-03-24 | 8.93 | 9.48 | 0.52 | 5.80% | 8.83 | 9.48 | 466285 | 43044.80 | 11.01% | 1.00 |
| 2025-03-21 | 8.85 | 8.96 | 0.07 | 0.79% | 8.74 | 9.07 | 151032 | 13517.22 | 3.57% | 0.00 |
| 2025-03-20 | 8.81 | 8.89 | 0.05 | 0.57% | 8.75 | 9.03 | 93182 | 8315.18 | 2.20% | 0.00 |
| 2025-03-19 | 8.83 | 8.84 | -0.05 | -0.56% | 8.79 | 8.88 | 55092 | 4860.58 | 1.30% | 0.00 |
| 2025-03-18 | 8.82 | 8.89 | 0.05 | 0.57% | 8.81 | 8.90 | 59617 | 5280.71 | 1.41% | 0.00 |
| 2025-03-17 | 8.76 | 8.84 | 0.07 | 0.80% | 8.75 | 8.87 | 64514 | 5691.28 | 1.52% | 0.00 |
| 2025-03-14 | 8.69 | 8.77 | 0.10 | 1.15% | 8.56 | 8.78 | 62794 | 5459.31 | 1.48% | 0.00 |
| 2025-03-13 | 8.75 | 8.67 | -0.12 | -1.37% | 8.55 | 8.86 | 60037 | 5202.40 | 1.42% | 0.00 |
| 2025-03-12 | 8.75 | 8.79 | 0.06 | 0.69% | 8.66 | 8.92 | 88476 | 7790.74 | 2.09% | 0.00 |
| 2025-03-11 | 8.66 | 8.73 | -0.02 | -0.23% | 8.61 | 8.76 | 42050 | 3649.35 | 0.99% | 0.00 |
| 2025-03-10 | 8.77 | 8.75 | 0.03 | 0.34% | 8.67 | 8.86 | 54140 | 4744.77 | 1.28% | 0.00 |
| 2025-03-07 | 8.81 | 8.72 | -0.11 | -1.25% | 8.67 | 8.84 | 64381 | 5646.29 | 1.52% | 0.00 |
| 2025-03-06 | 8.87 | 8.83 | 0.00 | 0.00% | 8.73 | 8.89 | 96624 | 8518.68 | 2.28% | 2.00 |
| 2025-03-05 | 8.63 | 8.83 | 0.19 | 2.20% | 8.61 | 8.95 | 123380 | 10866.08 | 2.91% | 0.00 |
| 2025-03-04 | 8.47 | 8.64 | 0.13 | 1.53% | 8.43 | 8.65 | 52494 | 4502.15 | 1.24% | 0.00 |
| 2025-03-03 | 8.45 | 8.51 | 0.12 | 1.43% | 8.39 | 8.62 | 74111 | 6336.16 | 1.75% | 0.00 |
| 2025-02-28 | 8.77 | 8.39 | -0.38 | -4.33% | 8.38 | 8.80 | 72943 | 6236.88 | 1.72% | 0.00 |
| 2025-02-27 | 8.75 | 8.77 | 0.01 | 0.11% | 8.57 | 8.83 | 79293 | 6908.52 | 1.87% | 0.00 |
| 2025-02-26 | 8.58 | 8.76 | 0.22 | 2.58% | 8.58 | 8.79 | 100230 | 8734.18 | 2.37% | 1.00 |
| 2025-02-25 | 8.47 | 8.54 | 0.05 | 0.59% | 8.38 | 8.67 | 82301 | 7025.61 | 1.94% | 0.00 |
| 2025-02-24 | 8.53 | 8.49 | -0.02 | -0.24% | 8.39 | 8.55 | 67394 | 5705.94 | 1.59% | 1.00 |
| 2025-02-21 | 8.54 | 8.51 | 0.01 | 0.12% | 8.38 | 8.58 | 79450 | 6736.48 | 1.88% | 0.00 |
| 2025-02-20 | 8.37 | 8.50 | 0.14 | 1.67% | 8.32 | 8.52 | 68826 | 5792.46 | 1.63% | 0.00 |
| 2025-02-19 | 8.20 | 8.36 | 0.15 | 1.83% | 8.19 | 8.38 | 60573 | 5034.48 | 1.43% | 1.00 |
| 2025-02-18 | 8.43 | 8.21 | -0.24 | -2.84% | 8.18 | 8.47 | 107015 | 8913.26 | 2.53% | 0.00 |
| 2025-02-17 | 8.62 | 8.45 | -0.35 | -3.98% | 8.32 | 8.63 | 165807 | 13982.75 | 3.92% | 0.00 |
| 2025-02-14 | 8.84 | 8.80 | -0.04 | -0.45% | 8.75 | 8.91 | 52566 | 4635.08 | 1.24% | 0.00 |
| 2025-02-13 | 9.02 | 8.84 | -0.21 | -2.32% | 8.82 | 9.04 | 65280 | 5813.07 | 1.54% | 1.00 |
| 2025-02-12 | 8.96 | 9.05 | 0.11 | 1.23% | 8.90 | 9.08 | 85347 | 7667.32 | 2.02% | 3.00 |
| 2025-02-11 | 8.96 | 8.94 | -0.06 | -0.67% | 8.85 | 9.00 | 55531 | 4948.31 | 1.31% | 0.00 |
| 2025-02-10 | 8.83 | 9.00 | 0.14 | 1.58% | 8.83 | 9.00 | 80092 | 7131.13 | 1.89% | 0.00 |
| 2025-02-07 | 8.78 | 8.86 | 0.09 | 1.03% | 8.73 | 8.92 | 85030 | 7510.25 | 2.01% | 0.00 |
| 2025-02-06 | 8.59 | 8.77 | 0.18 | 2.10% | 8.56 | 8.79 | 73535 | 6404.03 | 1.74% | 0.00 |
| 2025-02-05 | 8.70 | 8.59 | -0.04 | -0.46% | 8.58 | 8.72 | 54860 | 4741.78 | 1.30% | 0.00 |
| 2025-01-27 | 8.79 | 8.63 | -0.12 | -1.37% | 8.63 | 8.86 | 59374 | 5192.26 | 1.40% | 0.00 |
| 2025-01-24 | 8.64 | 8.75 | 0.09 | 1.04% | 8.59 | 8.79 | 70349 | 6111.95 | 1.66% | 0.00 |
| 2025-01-23 | 8.90 | 8.66 | -0.04 | -0.46% | 8.66 | 8.97 | 96934 | 8528.94 | 2.29% | 0.00 |
| 2025-01-22 | 8.68 | 8.70 | 0.08 | 0.93% | 8.62 | 8.84 | 98506 | 8604.52 | 2.33% | 0.00 |
| 2025-01-21 | 8.78 | 8.62 | -0.08 | -0.92% | 8.50 | 8.78 | 55882 | 4801.50 | 1.32% | 0.00 |
| 2025-01-20 | 8.56 | 8.70 | 0.18 | 2.11% | 8.48 | 8.76 | 78372 | 6761.99 | 1.85% | 0.00 |
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。
