| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-01-17 | 8.48 | 8.52 | -0.04 | -0.47% | 8.40 | 8.60 | 57407 | 4882.48 | 1.36% | 0.00 |
| 2025-01-16 | 8.52 | 8.56 | 0.08 | 0.94% | 8.41 | 8.64 | 67242 | 5746.63 | 1.59% | 0.00 |
| 2025-01-15 | 8.56 | 8.48 | -0.16 | -1.85% | 8.47 | 8.71 | 81682 | 7001.09 | 1.93% | 0.00 |
| 2025-01-14 | 8.15 | 8.64 | 0.45 | 5.49% | 8.15 | 8.68 | 123788 | 10502.94 | 2.92% | 7.00 |
| 2025-01-13 | 7.91 | 8.19 | 0.21 | 2.63% | 7.67 | 8.20 | 82062 | 6546.61 | 1.94% | 0.00 |
| 2025-01-10 | 8.32 | 7.98 | -0.47 | -5.56% | 7.98 | 8.47 | 105712 | 8679.47 | 2.50% | 0.00 |
| 2025-01-09 | 8.12 | 8.45 | 0.09 | 1.08% | 8.12 | 8.58 | 142972 | 12038.23 | 3.38% | 0.00 |
| 2025-01-08 | 7.91 | 8.36 | 0.47 | 5.96% | 7.61 | 9.38 | 156612 | 13037.91 | 3.70% | 0.00 |
| 2025-01-07 | 7.63 | 7.89 | 0.27 | 3.54% | 7.60 | 7.89 | 44013 | 3408.65 | 1.04% | 0.00 |
| 2025-01-06 | 7.66 | 7.62 | 0.02 | 0.26% | 7.35 | 7.73 | 44853 | 3402.00 | 1.06% | 0.00 |
| 2025-01-03 | 8.00 | 7.60 | -0.36 | -4.52% | 7.59 | 8.07 | 65195 | 5073.69 | 1.54% | 0.00 |
| 2025-01-02 | 8.26 | 7.96 | -0.32 | -3.86% | 7.86 | 8.35 | 62022 | 5029.38 | 1.46% | 0.00 |
| 2024-12-31 | 8.59 | 8.28 | -0.28 | -3.27% | 8.27 | 8.63 | 47812 | 4013.02 | 1.13% | 1.00 |
| 2024-12-30 | 8.63 | 8.56 | -0.15 | -1.72% | 8.40 | 8.70 | 42308 | 3625.15 | 1.00% | 0.00 |
| 2024-12-27 | 8.65 | 8.71 | 0.20 | 2.35% | 8.52 | 8.88 | 66866 | 5847.20 | 1.58% | 0.00 |
| 2024-12-26 | 8.38 | 8.51 | 0.10 | 1.19% | 8.36 | 8.56 | 38619 | 3281.68 | 0.91% | 0.00 |
| 2024-12-25 | 8.60 | 8.41 | -0.19 | -2.21% | 8.23 | 8.62 | 57784 | 4838.65 | 1.36% | 0.00 |
| 2024-12-24 | 8.60 | 8.60 | 0.05 | 0.58% | 8.48 | 8.73 | 45778 | 3933.93 | 1.08% | 0.00 |
| 2024-12-23 | 8.95 | 8.55 | -0.43 | -4.79% | 8.49 | 9.01 | 65478 | 5688.59 | 1.55% | 0.00 |
| 2024-12-20 | 8.83 | 8.98 | 0.14 | 1.58% | 8.79 | 9.10 | 55389 | 4978.09 | 1.31% | 0.00 |
| 2024-12-19 | 8.76 | 8.84 | 0.03 | 0.34% | 8.66 | 8.86 | 42525 | 3728.20 | 1.00% | 0.00 |
| 2024-12-18 | 8.73 | 8.81 | 0.11 | 1.26% | 8.60 | 8.91 | 49144 | 4314.20 | 1.16% | 0.00 |
| 2024-12-17 | 9.12 | 8.70 | -0.44 | -4.81% | 8.69 | 9.17 | 77425 | 6864.75 | 1.83% | 0.00 |
| 2024-12-16 | 9.26 | 9.14 | -0.11 | -1.19% | 9.06 | 9.33 | 62359 | 5735.68 | 1.47% | 0.00 |
| 2024-12-13 | 9.43 | 9.25 | -0.27 | -2.84% | 9.25 | 9.57 | 74530 | 6993.79 | 1.76% | 0.00 |
| 2024-12-12 | 9.45 | 9.52 | 0.03 | 0.32% | 9.31 | 9.56 | 78303 | 7401.58 | 1.85% | 0.00 |
| 2024-12-11 | 9.40 | 9.49 | 0.04 | 0.42% | 9.38 | 9.50 | 72319 | 6826.89 | 1.71% | 0.00 |
| 2024-12-10 | 9.70 | 9.45 | -0.06 | -0.63% | 9.44 | 9.83 | 137492 | 13207.05 | 3.25% | 0.00 |
| 2024-12-09 | 9.33 | 9.51 | 0.16 | 1.71% | 9.23 | 9.62 | 106174 | 9990.85 | 2.51% | 0.00 |
| 2024-12-06 | 9.27 | 9.35 | 0.08 | 0.86% | 9.15 | 9.36 | 72569 | 6740.97 | 1.71% | 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。
