| 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 | 36.01 | 34.85 | -2.60 | -6.94% | 34.38 | 37.98 | 676538 | 242910.20 | 23.52% | 16.00 |
| 2025-04-02 | 40.30 | 37.45 | -2.96 | -7.32% | 37.00 | 40.96 | 779643 | 299717.91 | 27.11% | 73.00 |
| 2025-04-01 | 36.00 | 40.41 | 3.81 | 10.41% | 35.00 | 42.00 | 972480 | 373089.38 | 33.81% | 24.00 |
| 2025-03-31 | 37.81 | 36.60 | -1.25 | -3.30% | 35.80 | 40.89 | 1016498 | 392938.31 | 35.34% | 96.00 |
| 2025-03-28 | 38.94 | 37.85 | 4.78 | 14.45% | 36.66 | 39.68 | 1126418 | 430493.19 | 39.16% | 108.00 |
| 2025-03-27 | 28.10 | 33.07 | 5.51 | 19.99% | 27.08 | 33.07 | 548251 | 164586.42 | 19.06% | 79.00 |
| 2025-03-26 | 26.75 | 27.56 | 0.69 | 2.57% | 26.46 | 28.22 | 289820 | 79316.13 | 10.08% | 0.00 |
| 2025-03-25 | 25.68 | 26.87 | 1.21 | 4.72% | 25.60 | 27.20 | 241122 | 64147.25 | 8.38% | 3.00 |
| 2025-03-24 | 25.33 | 25.66 | 0.33 | 1.30% | 24.72 | 25.67 | 97340 | 24556.54 | 3.38% | 0.00 |
| 2025-03-21 | 26.20 | 25.33 | -0.97 | -3.69% | 25.28 | 26.25 | 101919 | 26218.05 | 3.54% | 0.00 |
| 2025-03-20 | 26.41 | 26.30 | 0.22 | 0.84% | 26.10 | 26.82 | 119940 | 31703.06 | 4.17% | 14.80 |
| 2025-03-19 | 26.51 | 26.08 | -0.52 | -1.95% | 26.03 | 26.54 | 82735 | 21724.70 | 2.88% | 10.00 |
| 2025-03-18 | 26.42 | 26.60 | 0.19 | 0.72% | 26.33 | 26.87 | 96317 | 25593.58 | 3.35% | 23.00 |
| 2025-03-17 | 26.60 | 26.41 | -0.12 | -0.45% | 26.20 | 27.00 | 102923 | 27306.39 | 3.58% | 0.00 |
| 2025-03-14 | 26.02 | 26.53 | 0.40 | 1.53% | 25.84 | 26.60 | 112162 | 29504.97 | 3.90% | 1.00 |
| 2025-03-13 | 27.00 | 26.13 | -0.88 | -3.26% | 25.80 | 27.00 | 154370 | 40484.70 | 5.37% | 0.00 |
| 2025-03-12 | 27.26 | 27.01 | -0.18 | -0.66% | 26.77 | 27.82 | 151547 | 41114.60 | 5.27% | 0.00 |
| 2025-03-11 | 26.83 | 27.19 | -0.20 | -0.73% | 26.65 | 27.49 | 157504 | 42519.74 | 5.48% | 0.00 |
| 2025-03-10 | 27.50 | 27.39 | -0.34 | -1.23% | 27.00 | 28.48 | 335559 | 92708.34 | 11.67% | 0.00 |
| 2025-03-07 | 25.02 | 27.73 | 2.97 | 12.00% | 24.86 | 28.86 | 499605 | 136669.91 | 17.37% | 34.00 |
| 2025-03-06 | 24.65 | 24.76 | 0.18 | 0.73% | 24.63 | 25.27 | 102942 | 25666.41 | 3.58% | 0.00 |
| 2025-03-05 | 24.63 | 24.58 | -0.14 | -0.57% | 24.16 | 25.30 | 78507 | 19340.16 | 2.73% | 0.00 |
| 2025-03-04 | 23.98 | 24.72 | 0.52 | 2.15% | 23.83 | 24.78 | 92667 | 22599.38 | 3.22% | 0.00 |
| 2025-03-03 | 23.96 | 24.20 | 0.23 | 0.96% | 23.66 | 24.93 | 95672 | 23240.30 | 3.33% | 0.00 |
| 2025-02-28 | 25.10 | 23.97 | -1.52 | -5.96% | 23.84 | 25.42 | 113135 | 27696.32 | 3.93% | 0.00 |
| 2025-02-27 | 25.85 | 25.49 | -0.46 | -1.77% | 24.88 | 25.91 | 109756 | 27865.91 | 3.82% | 5.00 |
| 2025-02-26 | 26.33 | 25.95 | 0.13 | 0.50% | 25.62 | 26.49 | 138870 | 35997.52 | 4.83% | 0.00 |
| 2025-02-25 | 25.20 | 25.82 | 0.26 | 1.02% | 25.03 | 26.30 | 136535 | 35235.88 | 4.75% | 0.00 |
| 2025-02-24 | 25.50 | 25.56 | 0.10 | 0.39% | 25.22 | 25.98 | 125494 | 32137.02 | 4.36% | 0.00 |
| 2025-02-21 | 24.78 | 25.46 | 0.50 | 2.00% | 24.67 | 25.49 | 133375 | 33608.90 | 4.64% | 10.00 |
| 2025-02-20 | 25.10 | 24.96 | -0.22 | -0.87% | 24.71 | 25.10 | 79973 | 19895.76 | 2.78% | 0.00 |
| 2025-02-19 | 24.33 | 25.18 | 0.83 | 3.41% | 24.16 | 25.26 | 119172 | 29791.80 | 4.14% | 0.00 |
| 2025-02-18 | 24.70 | 24.35 | -0.51 | -2.05% | 24.26 | 25.41 | 112815 | 28026.27 | 3.92% | 0.00 |
| 2025-02-17 | 24.16 | 24.86 | 0.77 | 3.20% | 24.10 | 24.88 | 111699 | 27543.64 | 3.88% | 8.00 |
| 2025-02-14 | 24.42 | 24.09 | -0.47 | -1.91% | 23.89 | 24.55 | 106266 | 25618.12 | 3.69% | 10.00 |
| 2025-02-13 | 25.41 | 24.56 | -0.84 | -3.31% | 24.56 | 25.48 | 107422 | 26706.36 | 3.73% | 0.00 |
| 2025-02-12 | 24.77 | 25.40 | 0.45 | 1.80% | 24.71 | 25.40 | 103315 | 25891.51 | 3.59% | 0.00 |
| 2025-02-11 | 25.18 | 24.95 | -0.29 | -1.15% | 24.66 | 25.18 | 71743 | 17833.43 | 2.49% | 0.00 |
| 2025-02-10 | 25.13 | 25.24 | 0.15 | 0.60% | 24.80 | 25.35 | 96433 | 24164.02 | 3.35% | 0.00 |
| 2025-02-07 | 25.13 | 25.09 | -0.04 | -0.16% | 24.70 | 25.50 | 126276 | 31781.54 | 4.39% | 5.00 |
| 2025-02-06 | 23.94 | 25.13 | 1.07 | 4.45% | 23.80 | 25.23 | 112529 | 27918.68 | 3.91% | 0.00 |
| 2025-02-05 | 24.15 | 24.06 | 0.50 | 2.12% | 23.90 | 24.30 | 63822 | 15364.36 | 2.22% | 0.00 |
| 2025-01-27 | 24.69 | 23.56 | -1.05 | -4.27% | 23.56 | 24.88 | 83035 | 19907.49 | 2.89% | 0.00 |
| 2025-01-24 | 24.35 | 24.61 | 0.26 | 1.07% | 24.23 | 24.68 | 70044 | 17154.64 | 2.44% | 0.00 |
| 2025-01-23 | 24.68 | 24.35 | -0.04 | -0.16% | 24.35 | 25.26 | 88081 | 21834.82 | 3.06% | 0.00 |
| 2025-01-22 | 24.84 | 24.39 | -0.64 | -2.56% | 24.03 | 24.95 | 92319 | 22589.42 | 3.21% | 0.00 |
| 2025-01-21 | 25.15 | 25.03 | -0.12 | -0.48% | 24.79 | 25.33 | 72274 | 18086.53 | 2.51% | 0.00 |
| 2025-01-20 | 25.72 | 25.15 | -0.19 | -0.75% | 25.05 | 25.84 | 87219 | 22061.44 | 3.03% | 8.00 |
| 2025-01-17 | 24.98 | 25.34 | 0.18 | 0.72% | 24.70 | 26.04 | 112681 | 28582.55 | 3.92% | 6.00 |
| 2025-01-16 | 25.50 | 25.16 | 0.03 | 0.12% | 24.86 | 26.10 | 108716 | 27599.18 | 3.78% | 0.00 |
| 2025-01-15 | 25.53 | 25.13 | -0.48 | -1.87% | 24.87 | 25.72 | 102218 | 25735.24 | 3.55% | 0.00 |
| 2025-01-14 | 24.78 | 25.61 | 0.86 | 3.47% | 24.26 | 25.72 | 149668 | 37649.91 | 5.20% | 0.00 |
| 2025-01-13 | 23.51 | 24.75 | 0.87 | 3.64% | 23.12 | 24.96 | 127505 | 30781.18 | 4.43% | 0.00 |
| 2025-01-10 | 24.90 | 23.88 | -1.11 | -4.44% | 23.83 | 26.08 | 178780 | 44793.02 | 6.22% | 4.00 |
| 2025-01-09 | 25.77 | 24.99 | -0.82 | -3.18% | 24.80 | 26.00 | 174881 | 44241.65 | 6.08% | 40.00 |
| 2025-01-08 | 23.92 | 25.81 | 2.33 | 9.92% | 23.80 | 26.53 | 290945 | 73695.62 | 10.12% | 0.00 |
| 2025-01-07 | 23.30 | 23.48 | 0.13 | 0.56% | 22.77 | 23.67 | 93285 | 21696.20 | 3.24% | 0.00 |
| 2025-01-06 | 23.83 | 23.35 | -0.91 | -3.75% | 22.67 | 24.00 | 131757 | 30588.44 | 4.58% | 0.00 |
| 2025-01-03 | 25.50 | 24.26 | -1.01 | -4.00% | 24.12 | 25.68 | 92140 | 22981.53 | 3.20% | 0.00 |
| 2025-01-02 | 26.83 | 25.27 | -1.82 | -6.72% | 25.00 | 27.00 | 146846 | 38059.67 | 5.11% | 0.00 |
| 2024-12-31 | 29.05 | 27.09 | -1.97 | -6.78% | 27.07 | 29.19 | 129224 | 36005.27 | 4.49% | 1.00 |
| 2024-12-30 | 28.61 | 29.06 | -0.13 | -0.45% | 28.28 | 29.68 | 137308 | 39764.95 | 4.77% | 1.00 |
| 2024-12-27 | 29.12 | 29.19 | 0.07 | 0.24% | 28.78 | 30.29 | 188419 | 55583.20 | 6.55% | 0.00 |
| 2024-12-26 | 28.40 | 29.12 | 0.65 | 2.28% | 28.13 | 30.06 | 209451 | 61074.95 | 7.28% | 10.00 |
| 2024-12-25 | 28.51 | 28.47 | -0.35 | -1.21% | 27.80 | 28.73 | 119233 | 33735.36 | 4.15% | 0.00 |
| 2024-12-24 | 28.10 | 28.82 | 0.66 | 2.34% | 27.01 | 29.14 | 199281 | 56138.78 | 6.93% | 1.00 |
| 2024-12-23 | 29.30 | 28.16 | 0.16 | 0.57% | 28.04 | 30.19 | 353254 | 102668.90 | 12.28% | 3.00 |
| 2024-12-20 | 25.95 | 28.00 | 2.00 | 7.69% | 25.85 | 28.07 | 239560 | 65229.97 | 8.33% | 1.00 |
| 2024-12-19 | 25.83 | 26.00 | -0.09 | -0.34% | 25.65 | 26.13 | 59428 | 15401.71 | 2.07% | 0.00 |
| 2024-12-18 | 25.61 | 26.09 | 0.59 | 2.31% | 25.38 | 26.38 | 73412 | 19072.95 | 2.55% | 0.00 |
| 2024-12-17 | 25.43 | 25.50 | -0.10 | -0.39% | 25.30 | 25.75 | 47372 | 12079.41 | 1.65% | 0.00 |
| 2024-12-16 | 25.81 | 25.60 | -0.13 | -0.51% | 25.37 | 25.92 | 59462 | 15216.96 | 2.07% | 0.00 |
| 2024-12-13 | 26.44 | 25.73 | -0.98 | -3.67% | 25.66 | 26.55 | 104499 | 27227.77 | 3.63% | 0.00 |
| 2024-12-12 | 26.90 | 26.71 | -0.15 | -0.56% | 26.36 | 26.96 | 77850 | 20697.61 | 2.71% | 0.00 |
| 2024-12-11 | 26.82 | 26.86 | -0.12 | -0.44% | 26.65 | 27.39 | 80162 | 21554.50 | 2.79% | 0.00 |
| 2024-12-10 | 27.66 | 26.98 | 0.15 | 0.56% | 26.75 | 27.99 | 132830 | 36495.96 | 4.62% | 9.00 |
| 2024-12-09 | 26.93 | 26.83 | -0.24 | -0.89% | 26.46 | 27.23 | 82552 | 22133.66 | 2.87% | 0.00 |
| 2024-12-06 | 27.25 | 27.07 | -0.25 | -0.92% | 26.35 | 27.55 | 137474 | 37022.70 | 4.78% | 0.00 |
| 2024-12-05 | 26.97 | 27.32 | -0.18 | -0.65% | 26.83 | 27.82 | 118526 | 32493.08 | 4.12% | 0.00 |
| 2024-12-04 | 28.60 | 27.50 | -0.80 | -2.83% | 27.43 | 29.27 | 208016 | 59328.77 | 7.23% | 0.00 |
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。
