| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-27 | 13.77 | 14.56 | 0.59 | 4.22% | 13.76 | 14.68 | 248964 | 35826.37 | 2.69% | 0.00 |
| 2026-03-26 | 14.20 | 13.97 | -0.32 | -2.24% | 13.92 | 14.33 | 149763 | 21126.38 | 1.62% | 0.00 |
| 2026-03-25 | 14.24 | 14.29 | 0.30 | 2.14% | 14.11 | 14.41 | 239578 | 34222.70 | 2.59% | 20.00 |
| 2026-03-24 | 14.07 | 13.99 | 0.20 | 1.45% | 13.54 | 14.15 | 268705 | 37093.54 | 2.90% | 9.00 |
| 2026-03-23 | 14.36 | 13.79 | -0.91 | -6.19% | 13.65 | 14.57 | 284347 | 40075.00 | 3.07% | 0.00 |
| 2026-03-20 | 15.15 | 14.70 | -0.36 | -2.39% | 14.69 | 15.24 | 161862 | 24202.68 | 1.75% | 5.00 |
| 2026-03-19 | 15.66 | 15.06 | -0.88 | -5.52% | 14.98 | 15.68 | 302617 | 46077.48 | 3.27% | 0.00 |
| 2026-03-18 | 15.93 | 15.94 | 0.08 | 0.50% | 15.67 | 16.01 | 144057 | 22814.04 | 1.56% | 0.00 |
| 2026-03-17 | 16.24 | 15.86 | -0.31 | -1.92% | 15.85 | 16.42 | 192916 | 31183.30 | 2.08% | 20.00 |
| 2026-03-16 | 16.37 | 16.17 | -0.29 | -1.76% | 15.82 | 16.45 | 221192 | 35527.78 | 2.39% | 0.00 |
| 2026-03-13 | 16.70 | 16.46 | -0.35 | -2.08% | 16.38 | 16.95 | 191475 | 31861.11 | 2.07% | 0.00 |
| 2026-03-12 | 17.00 | 16.81 | -0.22 | -1.29% | 16.51 | 17.15 | 225872 | 37944.35 | 2.44% | 0.00 |
| 2026-03-11 | 16.93 | 17.03 | -0.09 | -0.53% | 16.93 | 17.35 | 238793 | 40812.45 | 2.58% | 0.00 |
| 2026-03-10 | 16.85 | 17.12 | 0.46 | 2.76% | 16.73 | 17.17 | 236623 | 40047.52 | 2.56% | 0.00 |
| 2026-03-09 | 16.71 | 16.66 | -0.39 | -2.29% | 15.82 | 16.74 | 388169 | 63035.20 | 4.19% | 0.00 |
| 2026-03-06 | 16.81 | 17.05 | 0.06 | 0.35% | 16.68 | 17.47 | 279554 | 47720.66 | 3.02% | 0.00 |
| 2026-03-05 | 17.47 | 16.99 | -0.19 | -1.11% | 16.80 | 17.60 | 272631 | 46763.18 | 2.95% | 0.00 |
| 2026-03-04 | 17.00 | 17.18 | -0.05 | -0.29% | 16.96 | 17.76 | 271740 | 47160.02 | 2.94% | 0.00 |
| 2026-03-03 | 18.30 | 17.23 | -1.29 | -6.97% | 17.19 | 18.55 | 443331 | 78426.52 | 4.79% | 0.00 |
| 2026-03-02 | 18.81 | 18.52 | -0.63 | -3.29% | 18.09 | 18.95 | 463877 | 85620.57 | 5.01% | 0.00 |
| 2026-02-27 | 18.40 | 19.15 | 0.66 | 3.57% | 18.38 | 19.18 | 498687 | 94820.80 | 5.39% | 15.00 |
| 2026-02-26 | 18.80 | 18.49 | -0.43 | -2.27% | 18.43 | 19.03 | 483205 | 90189.19 | 5.22% | 3.00 |
| 2026-02-25 | 17.83 | 18.92 | 1.11 | 6.23% | 17.81 | 19.25 | 745153 | 139830.47 | 8.05% | 22.00 |
| 2026-02-24 | 17.86 | 17.81 | 0.28 | 1.60% | 17.69 | 18.02 | 254517 | 45421.11 | 2.75% | 0.00 |
| 2026-02-13 | 17.60 | 17.53 | -0.37 | -2.07% | 17.50 | 17.84 | 250615 | 44303.36 | 2.71% | 3.00 |
| 2026-02-12 | 17.31 | 17.90 | 0.41 | 2.34% | 17.30 | 18.03 | 368341 | 65685.51 | 3.98% | 0.00 |
| 2026-02-11 | 17.13 | 17.49 | 0.28 | 1.63% | 17.08 | 17.96 | 348877 | 61377.95 | 3.77% | 25.00 |
| 2026-02-10 | 17.00 | 17.21 | 0.19 | 1.12% | 16.84 | 17.30 | 235533 | 40238.45 | 2.55% | 16.00 |
| 2026-02-09 | 16.74 | 17.02 | 0.61 | 3.72% | 16.64 | 17.25 | 318946 | 54379.57 | 3.45% | 1.00 |
| 2026-02-06 | 16.12 | 16.41 | -0.02 | -0.12% | 15.94 | 16.65 | 246687 | 40461.52 | 2.67% | 0.00 |
| 2026-02-05 | 16.95 | 16.43 | -0.73 | -4.25% | 16.29 | 17.09 | 283649 | 46947.16 | 3.07% | 4.00 |
| 2026-02-04 | 17.29 | 17.16 | -0.13 | -0.75% | 16.93 | 17.42 | 242684 | 41666.08 | 2.62% | 0.00 |
| 2026-02-03 | 16.97 | 17.29 | 0.65 | 3.91% | 16.73 | 17.32 | 368007 | 62864.69 | 3.98% | 5.00 |
| 2026-02-02 | 17.01 | 16.64 | -0.85 | -4.86% | 16.64 | 17.30 | 444791 | 75378.78 | 4.81% | 10.00 |
| 2026-01-30 | 18.01 | 17.49 | -1.10 | -5.92% | 17.00 | 18.06 | 712554 | 124340.93 | 7.70% | 0.00 |
| 2026-01-29 | 17.94 | 18.59 | 0.70 | 3.91% | 17.66 | 19.80 | 1244428 | 231041.09 | 13.45% | 40.00 |
| 2026-01-28 | 17.32 | 17.89 | 0.51 | 2.93% | 16.96 | 17.96 | 628614 | 110526.59 | 6.79% | 54.00 |
| 2026-01-27 | 17.39 | 17.38 | -0.18 | -1.03% | 17.00 | 17.63 | 315302 | 54536.63 | 3.41% | 0.00 |
| 2026-01-26 | 17.80 | 17.56 | -0.21 | -1.18% | 17.40 | 17.88 | 378678 | 66649.58 | 4.09% | 0.00 |
| 2026-01-23 | 17.42 | 17.77 | 0.53 | 3.07% | 17.26 | 17.84 | 475192 | 83413.49 | 5.13% | 64.00 |
| 2026-01-22 | 17.15 | 17.24 | -0.10 | -0.58% | 17.13 | 17.50 | 312427 | 53976.26 | 3.38% | 10.00 |
| 2026-01-21 | 17.20 | 17.34 | 0.11 | 0.64% | 17.11 | 17.55 | 383843 | 66698.93 | 4.15% | 0.00 |
| 2026-01-20 | 17.26 | 17.23 | -0.07 | -0.40% | 16.91 | 17.57 | 374813 | 64393.83 | 4.05% | 2.00 |
| 2026-01-19 | 16.94 | 17.30 | 0.34 | 2.00% | 16.94 | 17.55 | 469218 | 81141.55 | 5.07% | 15.00 |
| 2026-01-16 | 17.19 | 16.96 | 0.48 | 2.91% | 16.60 | 17.30 | 702705 | 119185.02 | 7.59% | 11.00 |
| 2026-01-15 | 16.25 | 16.48 | 0.03 | 0.18% | 16.25 | 16.69 | 265646 | 43897.68 | 2.87% | 0.00 |
| 2026-01-14 | 16.41 | 16.45 | 0.04 | 0.24% | 16.13 | 16.76 | 443658 | 73024.88 | 4.79% | 0.00 |
| 2026-01-13 | 16.86 | 16.41 | -0.47 | -2.78% | 16.34 | 16.88 | 359930 | 59514.88 | 3.89% | 0.00 |
| 2026-01-12 | 16.49 | 16.88 | 0.37 | 2.24% | 16.27 | 16.91 | 529075 | 87806.16 | 5.72% | 71.00 |
| 2026-01-09 | 16.04 | 16.51 | 0.41 | 2.55% | 16.01 | 16.66 | 467557 | 76899.09 | 5.05% | 0.00 |
| 2026-01-08 | 16.05 | 16.10 | -0.01 | -0.06% | 15.91 | 16.23 | 346520 | 55811.55 | 3.74% | 0.00 |
| 2026-01-07 | 16.11 | 16.11 | 0.26 | 1.64% | 15.96 | 16.45 | 534779 | 86719.77 | 5.78% | 31.00 |
| 2026-01-06 | 15.69 | 15.85 | 0.19 | 1.21% | 15.69 | 15.90 | 195693 | 30971.50 | 2.11% | 0.00 |
| 2026-01-05 | 15.50 | 15.66 | 0.20 | 1.29% | 15.50 | 15.71 | 155825 | 24377.13 | 1.68% | 0.00 |
| 2025-12-31 | 15.59 | 15.46 | -0.11 | -0.71% | 15.44 | 15.63 | 117738 | 18259.83 | 1.27% | 0.00 |
| 2025-12-30 | 15.44 | 15.57 | -0.02 | -0.13% | 15.29 | 15.64 | 134953 | 20982.78 | 1.46% | 3.00 |
| 2025-12-29 | 15.60 | 15.59 | 0.11 | 0.71% | 15.51 | 15.76 | 170787 | 26716.97 | 1.85% | 0.00 |
| 2025-12-26 | 15.55 | 15.48 | -0.09 | -0.58% | 15.38 | 15.68 | 165665 | 25764.51 | 1.79% | 0.00 |
| 2025-12-25 | 15.40 | 15.57 | 0.19 | 1.24% | 15.31 | 15.64 | 157099 | 24347.27 | 1.70% | 18.00 |
| 2025-12-24 | 15.28 | 15.38 | 0.10 | 0.65% | 15.23 | 15.41 | 115936 | 17802.67 | 1.25% | 0.00 |
| 2025-12-23 | 15.35 | 15.28 | -0.06 | -0.39% | 15.22 | 15.42 | 145383 | 22292.00 | 1.57% | 0.00 |
| 2025-12-22 | 15.19 | 15.34 | 0.32 | 2.13% | 15.10 | 15.41 | 189188 | 28937.30 | 2.04% | 0.00 |
| 2025-12-19 | 14.73 | 15.02 | 0.40 | 2.74% | 14.66 | 15.04 | 152395 | 22758.91 | 1.65% | 0.00 |
| 2025-12-18 | 14.65 | 14.62 | -0.07 | -0.48% | 14.58 | 14.94 | 109344 | 16160.99 | 1.18% | 0.00 |
| 2025-12-17 | 14.61 | 14.69 | 0.14 | 0.96% | 14.33 | 14.76 | 129163 | 18795.25 | 1.40% | 10.00 |
| 2025-12-16 | 14.98 | 14.55 | -0.42 | -2.81% | 14.50 | 14.99 | 140716 | 20555.51 | 1.52% | 7.00 |
| 2025-12-15 | 15.05 | 14.97 | -0.16 | -1.06% | 14.96 | 15.19 | 107943 | 16233.00 | 1.17% | 0.00 |
| 2025-12-12 | 15.17 | 15.13 | 0.15 | 1.00% | 14.95 | 15.20 | 122046 | 18448.70 | 1.32% | 0.00 |
| 2025-12-11 | 15.23 | 14.98 | -0.25 | -1.64% | 14.98 | 15.28 | 118770 | 17914.37 | 1.28% | 2.00 |
| 2025-12-10 | 15.14 | 15.23 | 0.03 | 0.20% | 15.01 | 15.26 | 106876 | 16159.44 | 1.15% | 0.00 |
| 2025-12-09 | 15.35 | 15.20 | -0.21 | -1.36% | 15.14 | 15.44 | 132844 | 20276.72 | 1.44% | 6.00 |
| 2025-12-08 | 15.30 | 15.41 | 0.11 | 0.72% | 15.21 | 15.52 | 251292 | 38585.77 | 2.72% | 10.00 |
| 2025-12-05 | 14.93 | 15.30 | 0.46 | 3.10% | 14.85 | 15.53 | 269290 | 41036.36 | 2.91% | 10.00 |
| 2025-12-04 | 14.93 | 14.84 | -0.11 | -0.74% | 14.73 | 15.01 | 107245 | 15933.58 | 1.16% | 0.00 |
| 2025-12-03 | 15.05 | 14.95 | 0.01 | 0.07% | 14.85 | 15.14 | 132830 | 19884.82 | 1.44% | 0.00 |
| 2025-12-02 | 15.23 | 14.94 | -0.40 | -2.61% | 14.93 | 15.23 | 126188 | 18967.59 | 1.36% | 0.00 |
| 2025-12-01 | 15.08 | 15.34 | 0.27 | 1.79% | 15.00 | 15.38 | 164070 | 25113.41 | 1.77% | 0.00 |
| 2025-11-28 | 14.88 | 15.07 | 0.18 | 1.21% | 14.81 | 15.08 | 97536 | 14606.94 | 1.05% | 25.00 |
| 2025-11-27 | 14.95 | 14.89 | -0.04 | -0.27% | 14.85 | 15.14 | 105474 | 15828.90 | 1.14% | 0.00 |
| 2025-11-26 | 15.00 | 14.93 | -0.10 | -0.67% | 14.88 | 15.11 | 124206 | 18627.23 | 1.34% | 0.00 |
正海磁材(300224)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。
