| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-25 | 39.45 | 39.21 | -0.09 | -0.23% | 38.80 | 40.48 | 309386 | 122154.80 | 10.76% | 13.00 |
| 2025-08-22 | 38.38 | 39.30 | 0.94 | 2.45% | 38.38 | 39.84 | 289549 | 113658.41 | 10.07% | 0.00 |
| 2025-08-21 | 39.60 | 38.36 | -1.44 | -3.62% | 38.12 | 40.57 | 258741 | 100884.21 | 9.00% | 28.00 |
| 2025-08-20 | 39.36 | 39.80 | 0.22 | 0.56% | 38.41 | 40.05 | 305035 | 119590.41 | 10.60% | 2.00 |
| 2025-08-19 | 40.06 | 39.58 | -1.88 | -4.53% | 39.46 | 41.19 | 428719 | 171906.25 | 14.90% | 24.00 |
| 2025-08-18 | 37.40 | 41.46 | 4.97 | 13.62% | 37.15 | 43.60 | 666766 | 265888.28 | 23.18% | 60.00 |
| 2025-08-15 | 34.71 | 36.49 | 1.69 | 4.86% | 34.71 | 36.68 | 331599 | 119000.10 | 11.53% | 10.00 |
| 2025-08-14 | 36.00 | 34.80 | -1.29 | -3.57% | 34.70 | 37.38 | 282909 | 100783.96 | 9.84% | 1.00 |
| 2025-08-13 | 35.52 | 36.09 | 0.20 | 0.56% | 35.51 | 37.14 | 355171 | 128628.57 | 12.35% | 26.00 |
| 2025-08-12 | 34.69 | 35.89 | 1.10 | 3.16% | 34.52 | 36.49 | 389218 | 138566.97 | 13.53% | 8.00 |
| 2025-08-11 | 34.50 | 34.79 | 0.06 | 0.17% | 34.35 | 35.15 | 179855 | 62522.41 | 6.25% | 10.00 |
| 2025-08-08 | 35.45 | 34.73 | -1.31 | -3.63% | 34.60 | 36.02 | 289244 | 101420.94 | 10.06% | 10.00 |
| 2025-08-07 | 35.61 | 36.04 | 0.43 | 1.21% | 35.03 | 36.53 | 451887 | 162193.03 | 15.71% | 21.00 |
| 2025-08-06 | 32.73 | 35.61 | 2.57 | 7.78% | 32.70 | 37.51 | 540282 | 190309.77 | 18.78% | 31.00 |
| 2025-08-05 | 32.21 | 33.04 | 0.86 | 2.67% | 32.00 | 33.54 | 226105 | 74472.05 | 7.86% | 5.00 |
| 2025-08-04 | 31.66 | 32.18 | 0.30 | 0.94% | 31.58 | 32.27 | 79176 | 25328.32 | 2.75% | 10.00 |
| 2025-08-01 | 32.25 | 31.88 | -0.35 | -1.09% | 31.67 | 32.50 | 97352 | 31113.40 | 3.38% | 2.00 |
| 2025-07-31 | 32.62 | 32.23 | -0.27 | -0.83% | 32.10 | 33.17 | 132708 | 43249.18 | 4.61% | 26.00 |
| 2025-07-30 | 33.31 | 32.50 | -0.94 | -2.81% | 32.28 | 33.60 | 177764 | 58333.99 | 6.18% | 8.00 |
| 2025-07-29 | 33.40 | 33.44 | -0.19 | -0.56% | 33.30 | 34.27 | 178928 | 60213.75 | 6.22% | 6.00 |
| 2025-07-28 | 33.73 | 33.63 | -0.47 | -1.38% | 33.36 | 33.79 | 182723 | 61295.12 | 6.35% | 23.00 |
| 2025-07-25 | 33.10 | 34.10 | 1.05 | 3.18% | 32.60 | 34.49 | 301387 | 100911.29 | 10.48% | 19.00 |
| 2025-07-24 | 32.30 | 33.05 | 0.62 | 1.91% | 32.23 | 33.62 | 211590 | 69958.52 | 7.36% | 18.00 |
| 2025-07-23 | 32.67 | 32.43 | -0.52 | -1.58% | 32.42 | 33.38 | 178958 | 58724.40 | 6.22% | 4.00 |
| 2025-07-22 | 32.49 | 32.95 | 0.31 | 0.95% | 32.47 | 33.46 | 214557 | 70848.00 | 7.46% | 4.00 |
| 2025-07-21 | 32.59 | 32.64 | -0.41 | -1.24% | 32.36 | 32.82 | 143203 | 46698.88 | 4.98% | 5.00 |
| 2025-07-18 | 32.16 | 33.05 | 0.91 | 2.83% | 31.67 | 33.25 | 237110 | 76735.92 | 8.24% | 5.00 |
| 2025-07-17 | 31.52 | 32.20 | 0.80 | 2.55% | 31.20 | 32.22 | 158641 | 50569.52 | 5.52% | 1.00 |
| 2025-07-16 | 31.29 | 31.40 | 0.12 | 0.38% | 31.10 | 31.68 | 89929 | 28214.45 | 3.13% | 0.00 |
| 2025-07-15 | 31.95 | 31.28 | -0.59 | -1.85% | 31.01 | 31.95 | 135083 | 42415.42 | 4.70% | 2.00 |
| 2025-07-14 | 32.20 | 31.87 | -0.28 | -0.87% | 31.68 | 32.23 | 95156 | 30298.34 | 3.31% | 0.00 |
| 2025-07-11 | 31.75 | 32.15 | 0.43 | 1.36% | 31.53 | 32.39 | 151947 | 48702.59 | 5.28% | 2.00 |
| 2025-07-10 | 31.93 | 31.72 | -0.14 | -0.44% | 31.59 | 31.97 | 107356 | 34040.05 | 3.73% | 0.00 |
| 2025-07-09 | 32.10 | 31.86 | -0.41 | -1.27% | 31.75 | 32.33 | 139781 | 44693.96 | 4.86% | 5.00 |
| 2025-07-08 | 31.91 | 32.27 | 0.36 | 1.13% | 31.70 | 32.75 | 161663 | 52233.80 | 5.62% | 3.00 |
| 2025-07-07 | 32.08 | 31.91 | -0.07 | -0.22% | 31.85 | 32.58 | 128413 | 41229.15 | 4.46% | 0.00 |
| 2025-07-04 | 32.60 | 31.98 | -0.96 | -2.91% | 31.86 | 32.79 | 234928 | 75620.16 | 8.17% | 0.00 |
| 2025-07-03 | 33.50 | 32.94 | -1.31 | -3.82% | 32.80 | 33.88 | 289176 | 96102.80 | 10.05% | 1.00 |
| 2025-07-02 | 32.91 | 34.25 | 0.36 | 1.06% | 32.70 | 35.00 | 402956 | 135760.22 | 14.01% | 15.00 |
| 2025-07-01 | 32.98 | 33.89 | 1.01 | 3.07% | 32.98 | 35.53 | 514868 | 176819.94 | 17.90% | 6.00 |
| 2025-06-30 | 32.35 | 32.88 | 1.38 | 4.38% | 32.35 | 33.99 | 386607 | 128388.53 | 13.44% | 11.00 |
| 2025-06-27 | 31.99 | 31.50 | -0.13 | -0.41% | 31.35 | 32.15 | 156276 | 49483.64 | 5.43% | 3.00 |
| 2025-06-26 | 31.88 | 31.63 | -0.48 | -1.49% | 31.57 | 32.48 | 221220 | 70580.71 | 7.69% | 40.00 |
| 2025-06-25 | 31.10 | 32.11 | 0.89 | 2.85% | 31.01 | 32.43 | 288830 | 91582.91 | 10.04% | 3.00 |
| 2025-06-24 | 31.00 | 31.22 | 0.09 | 0.29% | 30.82 | 31.59 | 243381 | 75938.81 | 8.46% | 10.00 |
| 2025-06-23 | 29.60 | 31.13 | 0.68 | 2.23% | 29.55 | 31.91 | 317008 | 98258.74 | 11.02% | 16.00 |
| 2025-06-20 | 29.81 | 30.45 | 1.54 | 5.33% | 29.70 | 31.29 | 377383 | 115726.88 | 13.12% | 20.00 |
| 2025-06-19 | 29.18 | 28.91 | -0.43 | -1.47% | 28.71 | 29.67 | 125530 | 36719.11 | 4.36% | 0.00 |
| 2025-06-18 | 29.00 | 29.34 | 0.09 | 0.31% | 28.78 | 29.43 | 104022 | 30299.23 | 3.62% | 3.00 |
| 2025-06-17 | 29.60 | 29.25 | -0.18 | -0.61% | 28.91 | 29.82 | 135002 | 39564.74 | 4.69% | 0.00 |
| 2025-06-16 | 28.98 | 29.43 | 0.23 | 0.79% | 28.98 | 29.60 | 87449 | 25719.92 | 3.04% | 0.00 |
| 2025-06-13 | 29.88 | 29.20 | -0.68 | -2.28% | 29.07 | 30.00 | 147495 | 43423.64 | 5.13% | 0.00 |
| 2025-06-12 | 30.42 | 29.88 | -0.57 | -1.87% | 29.83 | 30.45 | 150708 | 45280.54 | 5.24% | 0.00 |
| 2025-06-11 | 30.46 | 30.45 | -0.16 | -0.52% | 30.42 | 30.94 | 113961 | 34864.88 | 3.96% | 5.00 |
| 2025-06-10 | 31.77 | 30.61 | -1.36 | -4.25% | 30.33 | 32.28 | 213162 | 66475.53 | 7.41% | 7.00 |
| 2025-06-09 | 31.51 | 31.97 | 0.47 | 1.49% | 31.39 | 32.11 | 144616 | 46053.25 | 5.03% | 12.00 |
| 2025-06-06 | 31.70 | 31.50 | -0.31 | -0.97% | 31.31 | 32.18 | 135392 | 42821.22 | 4.71% | 19.00 |
| 2025-06-05 | 31.40 | 31.81 | 0.32 | 1.02% | 30.91 | 31.99 | 177879 | 56216.99 | 6.18% | 0.00 |
| 2025-06-04 | 31.49 | 31.49 | -0.02 | -0.06% | 31.27 | 31.67 | 114700 | 36104.36 | 3.99% | 5.00 |
| 2025-06-03 | 31.12 | 31.51 | -0.14 | -0.44% | 31.01 | 31.99 | 140199 | 44247.54 | 4.87% | 21.00 |
| 2025-05-30 | 33.31 | 31.65 | -2.06 | -6.11% | 31.60 | 33.40 | 290558 | 93272.41 | 10.10% | 30.00 |
| 2025-05-29 | 32.50 | 33.71 | 1.06 | 3.25% | 32.31 | 34.33 | 304302 | 102252.09 | 10.58% | 62.00 |
| 2025-05-28 | 33.48 | 32.65 | -1.21 | -3.57% | 32.61 | 33.78 | 238340 | 78727.06 | 8.29% | 4.00 |
| 2025-05-27 | 33.99 | 33.86 | -0.60 | -1.74% | 33.66 | 34.99 | 372414 | 127233.50 | 12.95% | 27.00 |
| 2025-05-26 | 32.53 | 34.46 | 2.69 | 8.47% | 32.41 | 35.87 | 523630 | 178741.41 | 18.20% | 14.00 |
| 2025-05-23 | 31.50 | 31.77 | 0.04 | 0.13% | 31.21 | 32.56 | 216224 | 68973.44 | 7.52% | 8.00 |
| 2025-05-22 | 32.40 | 31.73 | -1.35 | -4.08% | 31.63 | 32.89 | 207960 | 66947.62 | 7.23% | 6.00 |
| 2025-05-21 | 32.07 | 33.08 | 0.70 | 2.16% | 31.17 | 33.73 | 355306 | 115173.07 | 12.35% | 0.00 |
| 2025-05-20 | 31.63 | 32.38 | 0.51 | 1.60% | 31.40 | 32.66 | 196618 | 63256.40 | 6.84% | 9.00 |
| 2025-05-19 | 31.89 | 31.87 | -0.03 | -0.09% | 31.20 | 32.17 | 134922 | 42637.91 | 4.69% | 18.00 |
| 2025-05-16 | 31.23 | 31.90 | 0.41 | 1.30% | 31.23 | 32.61 | 186768 | 59621.59 | 6.49% | 2.00 |
| 2025-05-15 | 33.00 | 31.49 | -2.02 | -6.03% | 31.49 | 33.49 | 313988 | 101635.75 | 10.92% | 27.00 |
| 2025-05-14 | 34.50 | 33.51 | 0.56 | 1.70% | 33.29 | 35.17 | 415869 | 142533.81 | 14.46% | 0.00 |
| 2025-05-13 | 32.69 | 32.95 | 0.42 | 1.29% | 32.02 | 33.79 | 319461 | 104895.62 | 11.11% | 0.00 |
| 2025-05-12 | 32.71 | 32.53 | 0.08 | 0.25% | 32.18 | 32.85 | 167241 | 54255.50 | 5.81% | 18.00 |
| 2025-05-09 | 33.89 | 32.45 | -1.66 | -4.87% | 32.30 | 34.10 | 249599 | 81677.12 | 8.68% | 43.00 |
| 2025-05-08 | 34.20 | 34.11 | -0.41 | -1.19% | 33.55 | 34.75 | 268563 | 91560.22 | 9.34% | 14.00 |
| 2025-05-07 | 34.32 | 34.52 | 0.61 | 1.80% | 33.87 | 35.51 | 441670 | 153217.67 | 15.36% | 17.00 |
| 2025-05-06 | 32.80 | 33.91 | 2.09 | 6.57% | 32.66 | 34.19 | 333316 | 111598.42 | 11.59% | 25.00 |
| 2025-04-30 | 31.32 | 31.82 | 0.50 | 1.60% | 31.20 | 32.26 | 207598 | 66161.75 | 7.22% | 45.00 |
新莱应材(300260)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。
