| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 49.36 | 48.32 | -0.18 | -0.37% | 48.04 | 50.39 | 108254 | 52986.47 | 3.76% | 19.00 |
| 2026-03-24 | 47.48 | 48.50 | 1.91 | 4.10% | 46.48 | 48.54 | 104331 | 49704.86 | 3.63% | 2.00 |
| 2026-03-23 | 47.69 | 46.59 | -1.96 | -4.04% | 46.20 | 48.80 | 91249 | 43304.95 | 3.17% | 0.00 |
| 2026-03-20 | 49.68 | 48.55 | -0.65 | -1.32% | 48.51 | 50.46 | 74275 | 36936.35 | 2.58% | 1.00 |
| 2026-03-19 | 49.74 | 49.20 | -1.37 | -2.71% | 48.95 | 50.09 | 74379 | 36780.04 | 2.59% | 0.00 |
| 2026-03-18 | 49.97 | 50.57 | 0.74 | 1.49% | 49.58 | 50.66 | 63754 | 31986.98 | 2.22% | 0.00 |
| 2026-03-17 | 51.39 | 49.83 | -1.94 | -3.75% | 49.79 | 51.39 | 81212 | 41074.73 | 2.82% | 0.00 |
| 2026-03-16 | 50.56 | 51.77 | 1.22 | 2.41% | 49.37 | 52.22 | 101360 | 51485.10 | 3.52% | 0.00 |
| 2026-03-13 | 50.98 | 50.55 | -0.77 | -1.50% | 50.45 | 51.70 | 60490 | 30843.22 | 2.10% | 6.00 |
| 2026-03-12 | 51.81 | 51.32 | -0.76 | -1.46% | 50.98 | 52.39 | 70072 | 36140.30 | 2.44% | 1.00 |
| 2026-03-11 | 52.33 | 52.08 | -0.23 | -0.44% | 51.91 | 53.15 | 80176 | 42064.05 | 2.79% | 0.00 |
| 2026-03-10 | 52.00 | 52.31 | 1.11 | 2.17% | 51.55 | 52.70 | 88956 | 46477.44 | 3.09% | 13.00 |
| 2026-03-09 | 52.00 | 51.20 | -2.11 | -3.96% | 49.46 | 52.78 | 143713 | 72677.16 | 5.00% | 0.00 |
| 2026-03-06 | 53.06 | 53.31 | 0.09 | 0.17% | 52.83 | 54.12 | 77497 | 41477.25 | 2.69% | 6.00 |
| 2026-03-05 | 54.20 | 53.22 | 0.15 | 0.28% | 52.88 | 54.84 | 99216 | 53560.69 | 3.45% | 11.00 |
| 2026-03-04 | 53.47 | 53.07 | -0.66 | -1.23% | 52.99 | 54.58 | 93306 | 50060.51 | 3.24% | 0.00 |
| 2026-03-03 | 55.86 | 53.73 | -2.00 | -3.59% | 53.53 | 56.84 | 148537 | 81889.37 | 5.16% | 0.00 |
| 2026-03-02 | 56.10 | 55.73 | -1.70 | -2.96% | 55.73 | 57.40 | 137936 | 77541.21 | 4.80% | 17.00 |
| 2026-02-27 | 57.00 | 57.43 | -0.71 | -1.22% | 56.80 | 58.10 | 128756 | 73943.06 | 4.48% | 39.00 |
| 2026-02-26 | 56.56 | 58.14 | 1.52 | 2.68% | 55.15 | 58.55 | 228081 | 130512.90 | 7.93% | 5.00 |
| 2026-02-25 | 56.20 | 56.62 | 0.07 | 0.12% | 55.72 | 57.27 | 156662 | 88681.41 | 5.45% | 0.00 |
| 2026-02-24 | 55.37 | 56.55 | 1.20 | 2.17% | 54.36 | 56.97 | 159791 | 89132.09 | 5.56% | 38.00 |
| 2026-02-13 | 53.25 | 55.35 | 1.85 | 3.46% | 53.13 | 56.70 | 216471 | 120143.27 | 7.53% | 16.00 |
| 2026-02-12 | 52.92 | 53.50 | 0.80 | 1.52% | 52.70 | 54.17 | 84677 | 45360.07 | 2.94% | 5.00 |
| 2026-02-11 | 53.13 | 52.70 | -0.68 | -1.27% | 52.70 | 53.83 | 61351 | 32620.61 | 2.13% | 0.00 |
| 2026-02-10 | 53.54 | 53.38 | -0.35 | -0.65% | 53.20 | 54.35 | 74571 | 40076.85 | 2.59% | 6.00 |
| 2026-02-09 | 53.54 | 53.73 | 1.18 | 2.25% | 53.25 | 53.92 | 79555 | 42688.75 | 2.77% | 0.00 |
| 2026-02-06 | 52.10 | 52.55 | 0.35 | 0.67% | 51.80 | 53.39 | 78689 | 41576.88 | 2.74% | 19.00 |
| 2026-02-05 | 52.05 | 52.20 | -1.05 | -1.97% | 51.71 | 52.86 | 78118 | 40779.32 | 2.72% | 0.00 |
| 2026-02-04 | 53.60 | 53.25 | -0.85 | -1.57% | 52.30 | 53.95 | 88531 | 46965.83 | 3.08% | 5.00 |
| 2026-02-03 | 53.20 | 54.10 | 1.48 | 2.81% | 53.20 | 54.17 | 88804 | 47748.39 | 3.09% | 0.00 |
| 2026-02-02 | 53.30 | 52.62 | -0.91 | -1.70% | 52.60 | 54.03 | 84928 | 45318.59 | 2.95% | 4.00 |
| 2026-01-30 | 54.00 | 53.53 | -1.02 | -1.87% | 52.20 | 54.85 | 143349 | 76523.74 | 4.98% | 2.00 |
| 2026-01-29 | 57.00 | 54.55 | -3.13 | -5.43% | 54.50 | 57.48 | 160272 | 90178.68 | 5.57% | 21.00 |
| 2026-01-28 | 57.40 | 57.68 | 0.05 | 0.09% | 56.32 | 58.67 | 164021 | 94179.00 | 5.70% | 1.00 |
| 2026-01-27 | 57.30 | 57.63 | -0.15 | -0.26% | 55.71 | 58.55 | 160408 | 91751.80 | 5.58% | 2.00 |
| 2026-01-26 | 61.39 | 57.78 | -4.23 | -6.82% | 57.78 | 61.39 | 224507 | 133571.50 | 7.81% | 19.00 |
| 2026-01-23 | 61.42 | 62.01 | 0.21 | 0.34% | 60.61 | 62.36 | 221698 | 136299.78 | 7.71% | 29.00 |
| 2026-01-22 | 63.58 | 61.80 | -1.75 | -2.75% | 61.54 | 64.00 | 247717 | 154143.75 | 8.61% | 59.00 |
| 2026-01-21 | 60.35 | 63.55 | 2.05 | 3.33% | 59.00 | 64.57 | 384756 | 238690.97 | 13.38% | 22.00 |
| 2026-01-20 | 59.87 | 61.50 | 1.62 | 2.71% | 57.87 | 61.50 | 316818 | 188928.02 | 11.01% | 4.00 |
| 2026-01-19 | 61.96 | 59.88 | -1.10 | -1.80% | 59.81 | 62.98 | 271807 | 165496.05 | 9.45% | 2.00 |
| 2026-01-16 | 60.00 | 60.98 | 1.48 | 2.49% | 59.20 | 64.68 | 435902 | 269496.16 | 15.15% | 33.00 |
| 2026-01-15 | 56.38 | 59.50 | 2.60 | 4.57% | 56.01 | 59.50 | 296724 | 172996.28 | 10.32% | 10.00 |
| 2026-01-14 | 56.30 | 56.90 | 0.36 | 0.64% | 56.29 | 58.50 | 238018 | 136558.97 | 8.27% | 4.00 |
| 2026-01-13 | 58.42 | 56.54 | -2.00 | -3.42% | 56.20 | 59.65 | 267422 | 154728.41 | 9.30% | 11.00 |
| 2026-01-12 | 59.14 | 58.54 | -0.60 | -1.01% | 57.85 | 59.15 | 269697 | 157399.00 | 9.38% | 38.00 |
| 2026-01-09 | 59.00 | 59.14 | -0.59 | -0.99% | 58.30 | 59.85 | 258704 | 152719.08 | 8.99% | 11.00 |
| 2026-01-08 | 60.56 | 59.73 | -1.86 | -3.02% | 59.60 | 61.40 | 346657 | 208573.06 | 12.05% | 45.00 |
| 2026-01-07 | 59.28 | 61.59 | 3.41 | 5.86% | 58.66 | 65.20 | 517916 | 316788.00 | 18.01% | 22.00 |
| 2026-01-06 | 57.10 | 58.18 | 0.08 | 0.14% | 57.01 | 59.65 | 318666 | 185730.53 | 11.08% | 3.00 |
| 2026-01-05 | 56.88 | 58.10 | 1.21 | 2.13% | 56.00 | 59.72 | 309393 | 179931.12 | 10.76% | 33.00 |
| 2025-12-31 | 55.20 | 56.89 | 2.16 | 3.95% | 54.68 | 57.58 | 290264 | 163885.66 | 10.09% | 19.00 |
| 2025-12-30 | 54.45 | 54.73 | -0.30 | -0.55% | 53.85 | 55.78 | 194399 | 106250.17 | 6.76% | 10.00 |
| 2025-12-29 | 55.88 | 55.03 | -1.72 | -3.03% | 54.56 | 56.30 | 231624 | 128069.17 | 8.05% | 12.00 |
| 2025-12-26 | 58.62 | 56.75 | -2.46 | -4.15% | 56.70 | 59.19 | 304214 | 176120.78 | 10.58% | 135.00 |
| 2025-12-25 | 56.25 | 59.21 | 2.21 | 3.88% | 55.48 | 59.82 | 397795 | 229126.17 | 13.83% | 3.00 |
| 2025-12-24 | 56.96 | 57.00 | -0.59 | -1.02% | 55.84 | 57.86 | 344758 | 195478.05 | 11.99% | 19.00 |
| 2025-12-23 | 54.36 | 57.59 | 2.61 | 4.75% | 54.36 | 59.00 | 488900 | 278723.34 | 17.00% | 21.00 |
| 2025-12-22 | 51.90 | 54.98 | 2.26 | 4.29% | 51.77 | 55.83 | 352628 | 192949.62 | 12.26% | 28.00 |
| 2025-12-19 | 52.05 | 52.72 | -0.28 | -0.53% | 51.00 | 54.50 | 353384 | 185030.98 | 12.29% | 6.00 |
| 2025-12-18 | 52.50 | 53.00 | 3.20 | 6.43% | 52.25 | 56.60 | 550803 | 300335.88 | 19.15% | 23.00 |
| 2025-12-17 | 49.20 | 49.80 | 0.43 | 0.87% | 47.66 | 50.10 | 172610 | 84155.30 | 6.00% | 1.00 |
| 2025-12-16 | 49.32 | 49.37 | -0.97 | -1.93% | 47.98 | 51.16 | 177930 | 87373.92 | 6.19% | 2.00 |
| 2025-12-15 | 50.08 | 50.34 | 0.14 | 0.28% | 49.80 | 51.71 | 179023 | 90830.92 | 6.22% | 8.00 |
| 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 |
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。
