| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 13.22 | 13.55 | 0.28 | 2.11% | 13.22 | 13.94 | 371045 | 50307.96 | 4.46% | 31.00 |
| 2025-04-02 | 13.38 | 13.27 | -0.11 | -0.82% | 13.24 | 13.54 | 184258 | 24641.38 | 2.21% | 0.00 |
| 2025-04-01 | 13.18 | 13.38 | 0.21 | 1.59% | 13.11 | 13.45 | 203098 | 26983.02 | 2.44% | 8.00 |
| 2025-03-31 | 13.36 | 13.17 | -0.47 | -3.45% | 12.94 | 13.41 | 266199 | 34950.07 | 3.20% | 43.00 |
| 2025-03-28 | 14.20 | 13.64 | -0.43 | -3.06% | 13.32 | 14.26 | 461663 | 62926.33 | 5.55% | 0.00 |
| 2025-03-27 | 14.61 | 14.07 | -0.72 | -4.87% | 14.02 | 14.75 | 555438 | 78917.00 | 6.67% | 16.00 |
| 2025-03-26 | 13.40 | 14.79 | 1.46 | 10.95% | 13.33 | 15.25 | 954291 | 138963.05 | 11.46% | 32.00 |
| 2025-03-25 | 13.17 | 13.33 | 0.06 | 0.45% | 13.17 | 13.76 | 203375 | 27361.76 | 2.44% | 0.00 |
| 2025-03-24 | 13.38 | 13.27 | -0.12 | -0.90% | 12.90 | 13.51 | 192860 | 25507.10 | 2.32% | 0.00 |
| 2025-03-21 | 14.00 | 13.39 | -0.69 | -4.90% | 13.35 | 14.00 | 300633 | 40874.24 | 3.61% | 9.00 |
| 2025-03-20 | 14.25 | 14.08 | -0.26 | -1.81% | 14.02 | 14.39 | 272556 | 38641.32 | 3.27% | 14.00 |
| 2025-03-19 | 13.95 | 14.34 | 0.27 | 1.92% | 13.75 | 14.55 | 386714 | 54857.57 | 4.65% | 0.00 |
| 2025-03-18 | 14.02 | 14.07 | 0.05 | 0.36% | 13.94 | 14.23 | 188959 | 26588.69 | 2.27% | 7.00 |
| 2025-03-17 | 14.14 | 14.02 | -0.14 | -0.99% | 13.91 | 14.23 | 182717 | 25616.88 | 2.19% | 0.00 |
| 2025-03-14 | 13.90 | 14.16 | 0.31 | 2.24% | 13.78 | 14.28 | 256147 | 35943.09 | 3.08% | 54.00 |
| 2025-03-13 | 14.45 | 13.85 | -0.59 | -4.09% | 13.68 | 14.51 | 376656 | 52573.15 | 4.52% | 25.00 |
| 2025-03-12 | 14.85 | 14.44 | -0.40 | -2.70% | 14.39 | 14.85 | 383978 | 55887.65 | 4.61% | 10.00 |
| 2025-03-11 | 14.38 | 14.84 | 0.04 | 0.27% | 14.22 | 14.88 | 394549 | 57568.35 | 4.74% | 0.00 |
| 2025-03-10 | 15.22 | 14.80 | -0.24 | -1.60% | 14.67 | 15.38 | 408454 | 60810.18 | 4.91% | 13.00 |
| 2025-03-07 | 14.57 | 15.04 | 0.28 | 1.90% | 14.49 | 15.18 | 663530 | 99301.73 | 7.97% | 11.00 |
| 2025-03-06 | 14.60 | 14.76 | 0.03 | 0.20% | 14.47 | 14.96 | 500096 | 73522.95 | 6.01% | 1.00 |
| 2025-03-05 | 14.72 | 14.73 | -0.15 | -1.01% | 14.30 | 14.88 | 390606 | 56794.38 | 4.69% | 15.00 |
| 2025-03-04 | 14.82 | 14.88 | -0.02 | -0.13% | 14.60 | 15.15 | 529110 | 78612.48 | 6.36% | 0.00 |
| 2025-03-03 | 14.28 | 14.90 | 0.68 | 4.78% | 14.17 | 15.20 | 673293 | 99247.88 | 8.09% | 2.00 |
| 2025-02-28 | 14.55 | 14.22 | -0.43 | -2.94% | 14.01 | 14.90 | 535800 | 76787.29 | 6.44% | 16.00 |
| 2025-02-27 | 15.02 | 14.65 | 0.07 | 0.48% | 14.54 | 15.50 | 743499 | 111589.81 | 8.93% | 23.00 |
| 2025-02-26 | 14.48 | 14.58 | 0.12 | 0.83% | 14.33 | 14.84 | 449739 | 65788.48 | 5.40% | 0.00 |
| 2025-02-25 | 14.38 | 14.46 | -0.44 | -2.95% | 14.33 | 14.85 | 513077 | 74543.29 | 6.16% | 21.00 |
| 2025-02-24 | 15.05 | 14.90 | 0.13 | 0.88% | 14.75 | 15.67 | 905496 | 137619.03 | 10.88% | 0.00 |
| 2025-02-21 | 14.63 | 14.77 | 0.17 | 1.16% | 14.32 | 15.01 | 712528 | 104409.23 | 8.56% | 35.00 |
| 2025-02-20 | 14.08 | 14.60 | 0.84 | 6.10% | 14.03 | 14.97 | 1065924 | 155139.62 | 12.81% | 50.00 |
| 2025-02-19 | 12.81 | 13.76 | 0.93 | 7.25% | 12.81 | 13.80 | 613790 | 82777.67 | 7.37% | 7.00 |
| 2025-02-18 | 13.23 | 12.83 | -0.40 | -3.02% | 12.76 | 13.32 | 273591 | 35578.85 | 3.29% | 0.00 |
| 2025-02-17 | 13.16 | 13.23 | 0.06 | 0.46% | 13.05 | 13.33 | 235305 | 31029.46 | 2.83% | 2.00 |
| 2025-02-14 | 13.28 | 13.17 | -0.08 | -0.60% | 13.10 | 13.50 | 212287 | 28197.54 | 2.55% | 11.00 |
| 2025-02-13 | 13.67 | 13.25 | -0.43 | -3.14% | 13.23 | 13.72 | 301228 | 40436.97 | 3.62% | 0.00 |
| 2025-02-12 | 13.65 | 13.68 | -0.01 | -0.07% | 13.50 | 13.75 | 297987 | 40592.59 | 3.58% | 2.00 |
| 2025-02-11 | 13.63 | 13.69 | -0.04 | -0.29% | 13.45 | 13.81 | 343066 | 46731.18 | 4.12% | 40.00 |
| 2025-02-10 | 13.77 | 13.73 | 0.03 | 0.22% | 13.50 | 13.80 | 340315 | 46405.07 | 4.09% | 4.00 |
| 2025-02-07 | 13.43 | 13.70 | 0.12 | 0.88% | 13.43 | 14.18 | 621621 | 85542.45 | 7.47% | 107.00 |
| 2025-02-06 | 12.33 | 13.58 | 1.25 | 10.14% | 12.26 | 13.71 | 628941 | 83367.11 | 7.56% | 77.00 |
| 2025-02-05 | 12.25 | 12.33 | 0.37 | 3.09% | 12.13 | 12.52 | 244964 | 30194.05 | 2.94% | 4.00 |
| 2025-01-27 | 12.95 | 11.96 | -1.27 | -9.60% | 11.96 | 12.98 | 407035 | 50232.02 | 4.89% | 0.00 |
| 2025-01-24 | 12.70 | 13.23 | 0.43 | 3.36% | 12.64 | 13.38 | 338727 | 44045.69 | 4.07% | 45.00 |
| 2025-01-23 | 12.76 | 12.80 | 0.22 | 1.75% | 12.76 | 13.27 | 395839 | 51515.56 | 4.76% | 19.00 |
| 2025-01-22 | 12.65 | 12.58 | -0.17 | -1.33% | 12.53 | 12.92 | 217494 | 27750.67 | 2.61% | 0.00 |
| 2025-01-21 | 12.95 | 12.75 | -0.20 | -1.54% | 12.47 | 13.04 | 261332 | 33040.60 | 3.14% | 16.00 |
| 2025-01-20 | 13.10 | 12.95 | -0.14 | -1.07% | 12.86 | 13.15 | 238239 | 30897.08 | 2.86% | 10.00 |
| 2025-01-17 | 13.17 | 13.09 | -0.16 | -1.21% | 12.93 | 13.29 | 300428 | 39378.33 | 3.61% | 0.00 |
| 2025-01-16 | 13.21 | 13.25 | -0.06 | -0.45% | 13.10 | 13.62 | 360856 | 48123.50 | 4.33% | 23.00 |
| 2025-01-15 | 13.35 | 13.31 | -0.13 | -0.97% | 13.05 | 13.63 | 484193 | 64485.81 | 5.82% | 14.00 |
| 2025-01-14 | 12.45 | 13.44 | 0.75 | 5.91% | 12.45 | 13.44 | 537784 | 70521.79 | 6.46% | 35.00 |
| 2025-01-13 | 12.38 | 12.69 | 0.04 | 0.32% | 12.37 | 12.89 | 408411 | 51662.40 | 4.91% | 0.00 |
| 2025-01-10 | 11.90 | 12.65 | 0.69 | 5.77% | 11.75 | 13.18 | 550436 | 68902.71 | 6.61% | 1.00 |
| 2025-01-09 | 11.56 | 11.96 | 0.25 | 2.13% | 11.56 | 12.15 | 244893 | 29292.78 | 2.94% | 2.00 |
| 2025-01-08 | 12.02 | 11.71 | -0.43 | -3.54% | 11.26 | 12.09 | 283792 | 32985.18 | 3.41% | 0.00 |
| 2025-01-07 | 11.77 | 12.14 | 0.28 | 2.36% | 11.63 | 12.33 | 207584 | 25031.32 | 2.49% | 0.00 |
| 2025-01-06 | 11.53 | 11.86 | 0.09 | 0.76% | 11.49 | 12.19 | 241507 | 28633.70 | 2.90% | 10.00 |
| 2025-01-03 | 11.99 | 11.77 | -0.18 | -1.51% | 11.77 | 12.70 | 306995 | 37435.29 | 3.69% | 12.00 |
| 2025-01-02 | 12.33 | 11.95 | -0.36 | -2.92% | 11.78 | 12.53 | 249131 | 30238.34 | 3.06% | 0.00 |
| 2024-12-31 | 13.25 | 12.31 | -0.94 | -7.09% | 12.30 | 13.34 | 295958 | 37855.71 | 3.63% | 0.00 |
| 2024-12-30 | 13.46 | 13.25 | -0.20 | -1.49% | 13.20 | 13.62 | 231086 | 30887.52 | 2.84% | 10.00 |
| 2024-12-27 | 13.58 | 13.45 | -0.30 | -2.18% | 13.38 | 13.74 | 364793 | 49434.52 | 4.48% | 12.00 |
| 2024-12-26 | 13.39 | 13.75 | 0.36 | 2.69% | 13.13 | 14.10 | 600660 | 82364.81 | 7.37% | 10.00 |
| 2024-12-25 | 12.80 | 13.39 | 0.75 | 5.93% | 12.75 | 13.43 | 534338 | 70503.59 | 6.56% | 7.00 |
| 2024-12-24 | 12.41 | 12.64 | 0.26 | 2.10% | 12.41 | 12.70 | 124884 | 15692.27 | 1.53% | 0.00 |
| 2024-12-23 | 12.81 | 12.38 | -0.25 | -1.98% | 12.35 | 12.96 | 165434 | 20874.05 | 2.03% | 0.00 |
| 2024-12-20 | 12.45 | 12.63 | 0.12 | 0.96% | 12.43 | 12.74 | 130106 | 16409.24 | 1.60% | 20.00 |
| 2024-12-19 | 12.31 | 12.51 | 0.08 | 0.64% | 12.21 | 12.58 | 118012 | 14633.27 | 1.45% | 0.00 |
| 2024-12-18 | 12.42 | 12.43 | -0.01 | -0.08% | 12.36 | 12.59 | 115453 | 14403.06 | 1.42% | 0.00 |
| 2024-12-17 | 12.60 | 12.44 | -0.16 | -1.27% | 12.39 | 12.81 | 163131 | 20554.17 | 2.00% | 0.00 |
| 2024-12-16 | 12.75 | 12.60 | -0.17 | -1.33% | 12.51 | 12.79 | 142664 | 17987.94 | 1.75% | 0.00 |
| 2024-12-13 | 13.05 | 12.77 | -0.32 | -2.44% | 12.73 | 13.05 | 202803 | 26103.16 | 2.49% | 6.00 |
| 2024-12-12 | 13.13 | 13.09 | -0.12 | -0.91% | 12.88 | 13.21 | 228185 | 29726.71 | 2.80% | 46.00 |
| 2024-12-11 | 13.12 | 13.21 | -0.03 | -0.23% | 13.10 | 13.35 | 205480 | 27169.57 | 2.52% | 0.00 |
| 2024-12-10 | 13.51 | 13.24 | 0.11 | 0.84% | 13.20 | 13.65 | 337983 | 45529.46 | 4.15% | 0.00 |
| 2024-12-09 | 13.28 | 13.13 | -0.28 | -2.09% | 13.01 | 13.46 | 264468 | 34955.64 | 3.25% | 20.00 |
| 2024-12-06 | 13.79 | 13.41 | -0.32 | -2.33% | 13.33 | 13.88 | 346281 | 46784.80 | 4.25% | 47.00 |
| 2024-12-05 | 13.70 | 13.73 | -0.30 | -2.14% | 13.53 | 13.94 | 423770 | 58047.81 | 5.20% | 29.00 |
| 2024-12-04 | 13.72 | 14.03 | 0.57 | 4.23% | 13.31 | 14.22 | 690482 | 94936.57 | 8.47% | 28.00 |
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。
