| 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 | 11.90 | 12.17 | 0.36 | 3.05% | 11.89 | 12.20 | 198781 | 23996.46 | 4.70% | 0.00 |
| 2026-02-02 | 11.99 | 11.81 | -0.26 | -2.15% | 11.79 | 12.11 | 195089 | 23300.02 | 4.61% | 3.00 |
| 2026-01-30 | 11.95 | 12.07 | 0.01 | 0.08% | 11.74 | 12.17 | 335239 | 40085.83 | 7.92% | 0.00 |
| 2026-01-29 | 12.20 | 12.06 | -0.24 | -1.95% | 11.84 | 12.47 | 458739 | 55983.65 | 10.84% | 27.00 |
| 2026-01-28 | 12.60 | 12.30 | -2.09 | -14.52% | 12.14 | 13.19 | 843521 | 106282.79 | 19.93% | 94.00 |
| 2026-01-27 | 14.16 | 14.39 | 0.19 | 1.34% | 14.08 | 14.57 | 273621 | 39422.40 | 6.46% | 9.00 |
| 2026-01-26 | 15.20 | 14.20 | -1.09 | -7.13% | 14.15 | 15.21 | 448900 | 65324.52 | 10.61% | 32.00 |
| 2026-01-23 | 14.91 | 15.29 | 0.26 | 1.73% | 14.69 | 15.38 | 437096 | 65876.46 | 10.33% | 0.00 |
| 2026-01-22 | 15.26 | 15.03 | -0.42 | -2.72% | 14.92 | 15.35 | 384464 | 57944.06 | 9.08% | 67.00 |
| 2026-01-21 | 15.05 | 15.45 | 0.00 | 0.00% | 14.76 | 15.80 | 563211 | 85461.74 | 13.31% | 15.00 |
| 2026-01-20 | 14.60 | 15.45 | 0.76 | 5.17% | 14.33 | 15.45 | 673738 | 101601.13 | 15.92% | 39.00 |
| 2026-01-19 | 14.60 | 14.69 | -0.01 | -0.07% | 14.41 | 14.76 | 354263 | 51689.49 | 8.37% | 0.00 |
| 2026-01-16 | 15.29 | 14.70 | -0.88 | -5.65% | 14.40 | 15.29 | 628558 | 92591.97 | 14.85% | 0.00 |
| 2026-01-15 | 14.61 | 15.58 | 0.71 | 4.77% | 14.31 | 15.80 | 952511 | 145364.92 | 22.50% | 21.00 |
| 2026-01-14 | 14.28 | 14.87 | 0.67 | 4.72% | 14.02 | 15.15 | 766719 | 111583.41 | 18.11% | 0.00 |
| 2026-01-13 | 14.69 | 14.20 | -0.57 | -3.86% | 14.19 | 15.54 | 688093 | 101095.27 | 16.26% | 0.00 |
| 2026-01-12 | 14.22 | 14.77 | 0.46 | 3.21% | 14.05 | 14.92 | 822452 | 120204.66 | 19.43% | 23.00 |
| 2026-01-09 | 14.57 | 14.31 | -0.29 | -1.99% | 14.14 | 14.75 | 812615 | 117395.51 | 19.20% | 19.00 |
| 2026-01-08 | 15.06 | 14.60 | 0.04 | 0.27% | 14.60 | 16.12 | 1437186 | 218665.02 | 33.95% | 17.00 |
| 2026-01-07 | 12.41 | 14.56 | 2.43 | 20.03% | 12.41 | 14.56 | 1320002 | 185620.52 | 31.19% | 1.00 |
| 2026-01-06 | 11.86 | 12.13 | 0.20 | 1.68% | 11.82 | 12.25 | 270301 | 32700.02 | 6.39% | 0.00 |
| 2026-01-05 | 11.71 | 11.93 | 0.22 | 1.88% | 11.68 | 11.98 | 203627 | 24157.79 | 4.81% | 4.00 |
| 2025-12-31 | 11.99 | 11.71 | -0.12 | -1.01% | 11.62 | 11.99 | 192696 | 22659.09 | 4.55% | 10.00 |
| 2025-12-30 | 12.26 | 11.83 | -0.39 | -3.19% | 11.82 | 12.30 | 280551 | 33492.00 | 6.63% | 18.00 |
| 2025-12-29 | 12.57 | 12.22 | -0.47 | -3.70% | 12.12 | 12.58 | 307551 | 37744.19 | 7.27% | 0.00 |
| 2025-12-26 | 12.81 | 12.69 | -0.28 | -2.16% | 12.55 | 12.88 | 390682 | 49625.38 | 9.23% | 0.00 |
| 2025-12-25 | 12.43 | 12.97 | 0.55 | 4.43% | 12.19 | 13.08 | 556950 | 70932.11 | 13.16% | 16.00 |
| 2025-12-24 | 12.22 | 12.42 | 0.03 | 0.24% | 12.15 | 12.59 | 330825 | 40962.57 | 7.82% | 0.00 |
| 2025-12-23 | 11.92 | 12.39 | 0.24 | 1.98% | 11.91 | 12.75 | 448932 | 55379.73 | 10.61% | 10.00 |
| 2025-12-22 | 11.80 | 12.15 | 0.37 | 3.14% | 11.69 | 12.50 | 461148 | 56146.70 | 10.90% | 20.00 |
| 2025-12-19 | 12.18 | 11.78 | -0.63 | -5.08% | 11.73 | 12.33 | 570430 | 68142.20 | 13.48% | 2.00 |
| 2025-12-18 | 12.48 | 12.41 | -0.25 | -1.97% | 12.39 | 13.38 | 540115 | 69431.02 | 12.76% | 176.00 |
| 2025-12-17 | 13.30 | 12.66 | -0.80 | -5.94% | 12.44 | 13.35 | 510410 | 65315.75 | 12.06% | 16.00 |
| 2025-12-16 | 12.90 | 13.46 | 0.23 | 1.74% | 12.21 | 13.77 | 747802 | 96477.34 | 17.67% | 45.00 |
| 2025-12-15 | 12.87 | 13.23 | 0.22 | 1.69% | 12.72 | 13.66 | 602444 | 79940.77 | 14.23% | 8.00 |
| 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 |
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。
