| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 48.90 | 50.20 | 1.30 | 2.66% | 48.40 | 50.79 | 159289 | 79300.73 | 5.54% | 0.00 |
| 2025-12-11 | 50.00 | 48.90 | -1.33 | -2.65% | 48.90 | 50.08 | 107335 | 53041.13 | 3.73% | 5.00 |
| 2025-12-10 | 49.90 | 50.23 | 0.28 | 0.56% | 49.15 | 50.28 | 108085 | 53786.81 | 3.76% | 2.00 |
| 2025-12-09 | 49.66 | 49.95 | -0.06 | -0.12% | 49.52 | 50.45 | 122075 | 60999.48 | 4.24% | 9.00 |
| 2025-12-08 | 48.70 | 50.01 | 1.27 | 2.61% | 48.60 | 50.40 | 147822 | 73541.77 | 5.14% | 5.00 |
| 2025-12-05 | 49.01 | 48.74 | -0.26 | -0.53% | 48.25 | 49.20 | 111867 | 54511.67 | 3.89% | 7.00 |
| 2025-12-04 | 48.29 | 49.00 | 0.73 | 1.51% | 47.76 | 49.50 | 146300 | 71242.13 | 5.09% | 2.00 |
| 2025-12-03 | 52.07 | 48.27 | -4.68 | -8.84% | 47.97 | 52.48 | 319058 | 157225.83 | 11.09% | 8.00 |
| 2025-12-02 | 53.45 | 52.95 | -1.88 | -3.43% | 52.88 | 54.27 | 172187 | 91953.23 | 5.99% | 7.00 |
| 2025-12-01 | 51.80 | 54.83 | 2.83 | 5.44% | 51.56 | 55.33 | 275830 | 148161.70 | 9.59% | 16.00 |
| 2025-11-28 | 52.70 | 52.00 | -1.20 | -2.26% | 51.12 | 53.19 | 218338 | 113645.54 | 7.59% | 0.00 |
| 2025-11-27 | 55.55 | 53.20 | -2.51 | -4.51% | 53.18 | 56.77 | 252205 | 138989.48 | 8.77% | 22.00 |
| 2025-11-26 | 57.21 | 55.71 | -2.26 | -3.90% | 55.34 | 57.29 | 315473 | 176910.73 | 10.97% | 12.00 |
| 2025-11-25 | 54.68 | 57.97 | 3.40 | 6.23% | 54.30 | 58.02 | 430903 | 243955.53 | 14.98% | 18.00 |
| 2025-11-24 | 52.52 | 54.57 | 1.85 | 3.51% | 52.16 | 54.75 | 285153 | 153907.25 | 9.91% | 18.00 |
| 2025-11-21 | 52.05 | 52.72 | -0.65 | -1.22% | 52.00 | 55.55 | 306580 | 164893.62 | 10.66% | 0.00 |
| 2025-11-20 | 53.89 | 53.37 | -1.05 | -1.93% | 52.46 | 55.78 | 283897 | 153609.44 | 9.87% | 8.00 |
| 2025-11-19 | 52.43 | 54.42 | 0.92 | 1.72% | 52.30 | 56.40 | 350702 | 192796.78 | 12.19% | 33.00 |
| 2025-11-18 | 51.69 | 53.50 | 1.43 | 2.75% | 51.40 | 56.14 | 386409 | 208817.64 | 13.43% | 4.00 |
| 2025-11-17 | 52.55 | 52.07 | 0.07 | 0.13% | 51.70 | 53.68 | 139096 | 72890.49 | 4.84% | 0.00 |
| 2025-11-14 | 52.65 | 52.00 | -1.40 | -2.62% | 51.66 | 53.80 | 163278 | 85732.30 | 5.68% | 12.00 |
| 2025-11-13 | 52.60 | 53.40 | 0.52 | 0.98% | 52.54 | 54.15 | 145640 | 77779.45 | 5.06% | 3.00 |
| 2025-11-12 | 54.28 | 52.88 | -1.87 | -3.42% | 52.11 | 54.40 | 219172 | 116288.84 | 7.62% | 1.10 |
| 2025-11-11 | 54.50 | 54.75 | 0.43 | 0.79% | 54.27 | 55.80 | 232841 | 127955.30 | 8.09% | 13.10 |
| 2025-11-10 | 55.61 | 54.32 | -1.32 | -2.37% | 53.85 | 56.29 | 208055 | 114015.06 | 7.23% | 13.00 |
| 2025-11-07 | 55.60 | 55.64 | -0.96 | -1.70% | 55.20 | 56.53 | 181583 | 101314.02 | 6.31% | 26.00 |
| 2025-11-06 | 55.68 | 56.60 | 1.00 | 1.80% | 54.99 | 57.12 | 242125 | 135863.75 | 8.42% | 11.00 |
| 2025-11-05 | 54.21 | 55.60 | -0.09 | -0.16% | 54.02 | 56.50 | 191735 | 106082.13 | 6.67% | 9.00 |
| 2025-11-04 | 56.31 | 55.69 | -0.61 | -1.08% | 55.20 | 56.80 | 235351 | 131692.27 | 8.18% | 2.00 |
| 2025-11-03 | 60.56 | 56.30 | -5.00 | -8.16% | 55.35 | 60.99 | 385260 | 218488.98 | 13.39% | 33.00 |
| 2025-10-31 | 63.21 | 61.30 | -3.16 | -4.90% | 61.00 | 65.80 | 422820 | 268632.91 | 14.70% | 34.00 |
| 2025-10-30 | 63.95 | 64.46 | -1.24 | -1.89% | 62.67 | 68.00 | 552672 | 358247.78 | 19.21% | 26.00 |
| 2025-10-29 | 60.01 | 65.70 | 4.41 | 7.20% | 59.70 | 69.20 | 705342 | 447933.84 | 24.52% | 19.00 |
| 2025-10-28 | 59.19 | 61.29 | 1.89 | 3.18% | 58.50 | 63.35 | 603651 | 370533.25 | 20.99% | 31.00 |
| 2025-10-27 | 61.52 | 59.40 | 0.25 | 0.42% | 58.56 | 62.58 | 513283 | 309867.09 | 17.84% | 7.00 |
| 2025-10-24 | 60.08 | 59.15 | 1.83 | 3.19% | 58.08 | 61.35 | 547631 | 327701.16 | 19.04% | 29.00 |
| 2025-10-23 | 60.00 | 57.32 | -3.59 | -5.89% | 56.01 | 60.00 | 424646 | 242802.05 | 14.76% | 38.00 |
| 2025-10-22 | 58.81 | 60.91 | 0.79 | 1.31% | 57.71 | 61.88 | 549458 | 327172.31 | 19.10% | 14.00 |
| 2025-10-21 | 58.87 | 60.12 | 0.66 | 1.11% | 58.05 | 61.45 | 513258 | 307872.34 | 17.84% | 42.00 |
| 2025-10-20 | 60.58 | 59.46 | 0.14 | 0.24% | 58.30 | 60.73 | 397896 | 236606.75 | 13.83% | 8.00 |
| 2025-10-17 | 62.60 | 59.32 | -3.91 | -6.18% | 59.00 | 63.69 | 545675 | 333172.28 | 18.97% | 46.00 |
| 2025-10-16 | 65.03 | 63.23 | -2.46 | -3.74% | 61.89 | 66.78 | 685829 | 437737.41 | 23.84% | 34.00 |
| 2025-10-15 | 71.78 | 65.69 | -9.09 | -12.16% | 64.31 | 72.77 | 868683 | 578970.69 | 30.20% | 54.00 |
| 2025-10-14 | 72.00 | 74.78 | 9.20 | 14.03% | 68.81 | 78.07 | 1106259 | 795110.00 | 38.46% | 56.00 |
| 2025-10-13 | 60.22 | 65.58 | 10.93 | 20.00% | 60.22 | 65.58 | 426456 | 271392.78 | 14.83% | 0.00 |
| 2025-10-10 | 45.00 | 54.65 | 9.11 | 20.00% | 44.70 | 54.65 | 801890 | 400190.28 | 27.88% | 9.00 |
| 2025-10-09 | 45.15 | 45.54 | -0.12 | -0.26% | 44.00 | 46.49 | 446620 | 201768.95 | 15.53% | 1.00 |
| 2025-09-30 | 42.10 | 45.66 | 3.94 | 9.44% | 41.41 | 47.68 | 583797 | 263597.81 | 20.30% | 155.00 |
| 2025-09-29 | 41.40 | 41.72 | 0.87 | 2.13% | 40.84 | 42.15 | 212867 | 88268.83 | 7.40% | 19.00 |
| 2025-09-26 | 42.00 | 40.85 | -1.47 | -3.47% | 40.84 | 42.88 | 272869 | 113530.16 | 9.49% | 4.00 |
| 2025-09-25 | 42.22 | 42.32 | -1.25 | -2.87% | 42.08 | 43.68 | 359242 | 153687.03 | 12.49% | 15.00 |
| 2025-09-24 | 43.80 | 43.57 | -0.81 | -1.83% | 43.20 | 47.70 | 658610 | 297323.84 | 22.90% | 41.00 |
| 2025-09-23 | 42.07 | 44.38 | 1.46 | 3.40% | 40.85 | 44.90 | 446258 | 189147.38 | 15.51% | 202.00 |
| 2025-09-22 | 41.18 | 42.92 | 1.75 | 4.25% | 40.30 | 43.00 | 473620 | 198209.09 | 16.47% | 28.00 |
| 2025-09-19 | 39.03 | 41.17 | 1.91 | 4.87% | 39.00 | 43.55 | 540201 | 224167.58 | 18.78% | 4.00 |
| 2025-09-18 | 39.03 | 39.26 | -0.14 | -0.36% | 38.51 | 41.33 | 484007 | 194631.75 | 16.83% | 12.00 |
| 2025-09-17 | 40.02 | 39.40 | 1.37 | 3.60% | 39.11 | 41.08 | 420679 | 168539.41 | 14.63% | 10.00 |
| 2025-09-16 | 37.73 | 38.03 | 0.29 | 0.77% | 37.44 | 38.34 | 150870 | 57158.68 | 5.25% | 22.00 |
| 2025-09-15 | 38.75 | 37.74 | -0.31 | -0.81% | 37.57 | 39.08 | 178908 | 68219.27 | 6.22% | 6.00 |
| 2025-09-12 | 38.88 | 38.05 | -1.00 | -2.56% | 38.01 | 39.17 | 199421 | 76877.66 | 6.93% | 9.00 |
| 2025-09-11 | 37.10 | 39.05 | 1.68 | 4.50% | 36.30 | 39.25 | 272015 | 103739.34 | 9.46% | 5.00 |
| 2025-09-10 | 38.16 | 37.37 | -0.87 | -2.28% | 37.29 | 38.55 | 196577 | 74207.26 | 6.83% | 32.00 |
| 2025-09-09 | 39.81 | 38.24 | -2.15 | -5.32% | 38.11 | 40.00 | 281007 | 109089.91 | 9.77% | 11.00 |
| 2025-09-08 | 38.30 | 40.39 | 2.05 | 5.35% | 37.10 | 41.88 | 445549 | 175068.88 | 15.49% | 17.00 |
| 2025-09-05 | 37.30 | 38.34 | 1.63 | 4.44% | 36.52 | 38.50 | 329553 | 124319.22 | 11.46% | 2.00 |
| 2025-09-04 | 40.79 | 36.71 | -5.69 | -13.42% | 36.66 | 41.86 | 501482 | 196768.58 | 17.43% | 3.00 |
| 2025-09-03 | 41.20 | 42.40 | 1.48 | 3.62% | 37.77 | 45.97 | 628670 | 263363.28 | 21.86% | 42.00 |
| 2025-09-02 | 39.26 | 40.92 | 1.66 | 4.23% | 39.12 | 43.00 | 506157 | 208781.70 | 17.60% | 30.47 |
| 2025-09-01 | 39.51 | 39.26 | -0.27 | -0.68% | 38.50 | 40.48 | 211494 | 83041.26 | 7.35% | 5.00 |
| 2025-08-29 | 41.39 | 39.53 | -1.61 | -3.91% | 39.00 | 41.39 | 298371 | 118966.45 | 10.37% | 8.00 |
| 2025-08-28 | 38.82 | 41.14 | 2.41 | 6.22% | 38.20 | 41.20 | 422917 | 169471.66 | 14.70% | 100.00 |
| 2025-08-27 | 39.62 | 38.73 | -1.00 | -2.52% | 38.73 | 41.14 | 339371 | 134901.28 | 11.80% | 0.24 |
| 2025-08-26 | 38.78 | 39.73 | 0.52 | 1.33% | 38.60 | 40.40 | 300407 | 118841.88 | 10.44% | 4.00 |
| 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 |
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。
