| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 29.18 | 30.99 | 2.40 | 8.39% | 29.05 | 31.43 | 495127 | 150983.75 | 5.88% | 2.00 |
| 2026-02-02 | 29.88 | 28.59 | -1.29 | -4.32% | 28.53 | 30.04 | 251304 | 73271.88 | 2.99% | 5.00 |
| 2026-01-30 | 29.89 | 29.88 | -0.24 | -0.80% | 28.88 | 30.27 | 323234 | 96109.72 | 3.84% | 0.00 |
| 2026-01-29 | 31.50 | 30.12 | -1.63 | -5.13% | 29.93 | 31.83 | 439984 | 135026.98 | 5.23% | 3.00 |
| 2026-01-28 | 32.95 | 31.75 | -1.31 | -3.96% | 31.45 | 32.95 | 338815 | 108044.05 | 4.03% | 6.00 |
| 2026-01-27 | 32.56 | 33.06 | 0.80 | 2.48% | 31.81 | 33.39 | 285179 | 93044.02 | 3.39% | 2.00 |
| 2026-01-26 | 33.83 | 32.26 | -1.96 | -5.73% | 32.09 | 34.18 | 397159 | 130723.80 | 4.72% | 5.00 |
| 2026-01-23 | 32.79 | 34.22 | 1.73 | 5.32% | 32.60 | 35.46 | 540744 | 185143.75 | 6.43% | 6.00 |
| 2026-01-22 | 32.10 | 32.49 | 0.29 | 0.90% | 32.06 | 33.06 | 311169 | 101223.32 | 3.70% | 3.00 |
| 2026-01-21 | 31.00 | 32.20 | 1.04 | 3.34% | 30.81 | 32.58 | 331754 | 105786.92 | 3.94% | 11.00 |
| 2026-01-20 | 33.61 | 31.16 | -2.45 | -7.29% | 30.75 | 34.02 | 578757 | 184247.89 | 6.88% | 0.00 |
| 2026-01-19 | 32.96 | 33.61 | 0.43 | 1.30% | 32.20 | 34.87 | 496093 | 167775.83 | 5.90% | 20.00 |
| 2026-01-16 | 32.09 | 33.18 | 1.21 | 3.78% | 31.96 | 33.65 | 461161 | 151008.73 | 5.48% | 6.00 |
| 2026-01-15 | 31.14 | 31.97 | 0.37 | 1.17% | 31.13 | 32.22 | 398175 | 126604.51 | 4.73% | 23.00 |
| 2026-01-14 | 32.60 | 31.60 | -0.99 | -3.04% | 31.18 | 33.60 | 622792 | 201083.95 | 7.40% | 27.00 |
| 2026-01-13 | 34.55 | 32.59 | -3.67 | -10.12% | 31.99 | 34.88 | 749103 | 247144.61 | 8.90% | 5.00 |
| 2026-01-12 | 34.85 | 36.26 | 2.38 | 7.02% | 34.21 | 36.50 | 849389 | 299617.97 | 10.10% | 0.00 |
| 2026-01-09 | 29.61 | 33.88 | 4.40 | 14.93% | 29.61 | 34.56 | 809236 | 258177.28 | 9.62% | 7.00 |
| 2026-01-08 | 29.47 | 29.48 | -0.02 | -0.07% | 28.96 | 30.10 | 389471 | 114787.41 | 4.63% | 10.00 |
| 2026-01-07 | 30.01 | 29.50 | 0.13 | 0.44% | 29.13 | 30.49 | 468142 | 139259.50 | 5.56% | 5.00 |
| 2026-01-06 | 29.00 | 29.37 | 0.37 | 1.28% | 28.70 | 30.61 | 516517 | 153388.27 | 6.14% | 24.00 |
| 2026-01-05 | 28.12 | 29.00 | 1.59 | 5.80% | 28.12 | 29.41 | 446796 | 128461.70 | 5.31% | 4.00 |
| 2025-12-31 | 27.21 | 27.41 | 0.21 | 0.77% | 26.90 | 27.59 | 250902 | 68589.48 | 2.98% | 20.00 |
| 2025-12-30 | 27.36 | 27.20 | -0.49 | -1.77% | 27.00 | 27.64 | 286377 | 78206.35 | 3.40% | 0.00 |
| 2025-12-29 | 27.88 | 27.69 | -0.51 | -1.81% | 27.51 | 28.21 | 329732 | 91596.54 | 3.92% | 7.00 |
| 2025-12-26 | 28.49 | 28.20 | -0.27 | -0.95% | 27.90 | 29.46 | 513404 | 146428.19 | 6.10% | 0.00 |
| 2025-12-25 | 28.47 | 28.47 | 0.11 | 0.39% | 27.84 | 28.85 | 448804 | 126980.13 | 5.33% | 7.00 |
| 2025-12-24 | 27.01 | 28.36 | 0.97 | 3.54% | 26.86 | 28.76 | 550490 | 154509.06 | 6.54% | 93.00 |
| 2025-12-23 | 27.05 | 27.39 | 0.42 | 1.56% | 26.92 | 28.11 | 542065 | 148298.67 | 6.44% | 0.00 |
| 2025-12-22 | 26.18 | 26.97 | 0.88 | 3.37% | 25.97 | 27.08 | 503508 | 134480.89 | 5.98% | 52.00 |
| 2025-12-19 | 26.60 | 26.09 | -0.18 | -0.69% | 26.04 | 26.99 | 424295 | 111853.33 | 5.04% | 13.00 |
| 2025-12-18 | 26.22 | 26.27 | -0.11 | -0.42% | 25.91 | 27.14 | 556459 | 148161.06 | 6.61% | 0.00 |
| 2025-12-17 | 26.55 | 26.38 | -0.24 | -0.90% | 25.63 | 26.68 | 459288 | 120132.52 | 5.46% | 0.00 |
| 2025-12-16 | 28.08 | 26.62 | -1.93 | -6.76% | 26.16 | 28.20 | 698029 | 186620.12 | 8.30% | 0.00 |
| 2025-12-15 | 28.85 | 28.55 | 0.55 | 1.96% | 27.81 | 29.58 | 1134686 | 323537.16 | 13.49% | 45.00 |
| 2025-12-12 | 25.58 | 28.00 | 4.67 | 20.02% | 24.66 | 28.00 | 1157261 | 311591.12 | 13.75% | 0.00 |
| 2025-12-11 | 23.57 | 23.33 | -0.23 | -0.98% | 23.19 | 23.59 | 168454 | 39395.18 | 2.00% | 0.00 |
| 2025-12-10 | 23.21 | 23.56 | 0.16 | 0.68% | 22.62 | 23.83 | 248511 | 57499.90 | 2.95% | 0.00 |
| 2025-12-09 | 22.76 | 23.40 | 0.50 | 2.18% | 22.57 | 24.08 | 300794 | 70292.88 | 3.58% | 0.00 |
| 2025-12-08 | 22.96 | 22.90 | 0.22 | 0.97% | 22.85 | 23.25 | 193799 | 44633.31 | 2.30% | 0.00 |
| 2025-12-05 | 21.87 | 22.68 | 0.84 | 3.85% | 21.61 | 22.79 | 217624 | 48458.64 | 2.59% | 0.00 |
| 2025-12-04 | 22.51 | 21.84 | -0.79 | -3.49% | 21.03 | 22.76 | 293249 | 63825.24 | 3.49% | 0.00 |
| 2025-12-03 | 22.59 | 22.63 | 0.06 | 0.27% | 22.52 | 23.04 | 165891 | 37864.14 | 1.97% | 0.00 |
| 2025-12-02 | 22.70 | 22.57 | -0.33 | -1.44% | 22.23 | 22.88 | 160598 | 36063.71 | 1.91% | 0.00 |
| 2025-12-01 | 22.84 | 22.90 | 0.07 | 0.31% | 22.67 | 23.25 | 192749 | 44158.32 | 2.29% | 0.00 |
| 2025-11-28 | 22.90 | 22.83 | -0.07 | -0.31% | 22.58 | 22.93 | 155607 | 35424.63 | 1.85% | 0.00 |
| 2025-11-27 | 22.34 | 22.90 | 0.55 | 2.46% | 22.28 | 23.33 | 258489 | 59462.82 | 3.07% | 2.00 |
| 2025-11-26 | 22.52 | 22.35 | -0.10 | -0.45% | 22.28 | 23.00 | 149452 | 33798.34 | 1.78% | 0.00 |
| 2025-11-25 | 22.41 | 22.45 | 0.30 | 1.35% | 22.23 | 22.97 | 169834 | 38346.05 | 2.02% | 0.00 |
| 2025-11-24 | 22.09 | 22.15 | 0.27 | 1.23% | 21.75 | 22.56 | 130567 | 28896.48 | 1.55% | 0.00 |
| 2025-11-21 | 22.60 | 21.88 | -1.02 | -4.45% | 21.74 | 22.77 | 232785 | 51408.50 | 2.77% | 0.00 |
| 2025-11-20 | 23.94 | 22.90 | -1.04 | -4.34% | 22.76 | 24.25 | 214111 | 50034.20 | 2.54% | 0.00 |
| 2025-11-19 | 23.77 | 23.94 | 0.10 | 0.42% | 23.67 | 24.40 | 196512 | 47260.05 | 2.34% | 2.00 |
| 2025-11-18 | 25.02 | 23.84 | -1.37 | -5.43% | 23.58 | 25.49 | 331935 | 80086.74 | 3.95% | 0.00 |
| 2025-11-17 | 25.00 | 25.21 | 0.70 | 2.86% | 24.82 | 26.02 | 417414 | 105896.41 | 4.96% | 0.00 |
| 2025-11-14 | 24.47 | 24.51 | -0.21 | -0.85% | 23.77 | 25.09 | 341326 | 83210.21 | 4.06% | 0.00 |
| 2025-11-13 | 23.92 | 24.72 | 0.97 | 4.08% | 23.83 | 25.07 | 339061 | 83626.54 | 4.03% | 0.00 |
| 2025-11-12 | 24.30 | 23.75 | -0.66 | -2.70% | 23.53 | 24.31 | 186317 | 44287.05 | 2.21% | 0.00 |
| 2025-11-11 | 24.43 | 24.41 | -0.12 | -0.49% | 24.30 | 25.40 | 274583 | 67524.16 | 3.26% | 7.00 |
| 2025-11-10 | 24.50 | 24.53 | 0.04 | 0.16% | 23.62 | 24.98 | 345773 | 83685.48 | 4.11% | 4.00 |
| 2025-11-07 | 23.14 | 24.49 | 1.42 | 6.16% | 23.01 | 24.89 | 459567 | 111277.55 | 5.46% | 0.00 |
| 2025-11-06 | 22.53 | 23.07 | 0.57 | 2.53% | 22.45 | 23.29 | 165949 | 38165.25 | 1.97% | 0.00 |
| 2025-11-05 | 22.15 | 22.50 | 0.01 | 0.04% | 21.72 | 22.95 | 196512 | 43830.34 | 2.34% | 0.00 |
| 2025-11-04 | 23.18 | 22.49 | -0.82 | -3.52% | 22.31 | 23.44 | 153130 | 34752.36 | 1.82% | 0.00 |
| 2025-11-03 | 23.21 | 23.31 | -0.24 | -1.02% | 22.50 | 23.36 | 218166 | 49843.89 | 2.59% | 0.00 |
| 2025-10-31 | 23.60 | 23.55 | 0.25 | 1.07% | 23.09 | 23.90 | 244053 | 57378.10 | 2.90% | 0.00 |
| 2025-10-30 | 23.96 | 23.30 | 0.09 | 0.39% | 23.01 | 24.17 | 256793 | 60318.49 | 3.05% | 0.00 |
| 2025-10-29 | 22.61 | 23.21 | 0.60 | 2.65% | 22.50 | 23.27 | 237274 | 54474.39 | 2.82% | 1.00 |
| 2025-10-28 | 22.20 | 22.61 | 0.23 | 1.03% | 22.09 | 23.50 | 284294 | 65136.23 | 3.38% | 0.00 |
| 2025-10-27 | 22.45 | 22.38 | 0.30 | 1.36% | 22.22 | 22.74 | 185804 | 41705.93 | 2.21% | 0.00 |
| 2025-10-24 | 21.60 | 22.08 | 0.65 | 3.03% | 21.60 | 22.50 | 176443 | 38998.17 | 2.10% | 0.00 |
| 2025-10-23 | 21.54 | 21.43 | -0.16 | -0.74% | 20.90 | 21.69 | 117319 | 24828.79 | 1.39% | 0.00 |
| 2025-10-22 | 21.62 | 21.59 | -0.09 | -0.42% | 21.35 | 21.78 | 85485 | 18426.75 | 1.02% | 0.00 |
| 2025-10-21 | 21.47 | 21.68 | 0.22 | 1.03% | 21.40 | 21.96 | 121175 | 26348.78 | 1.44% | 0.00 |
| 2025-10-20 | 21.50 | 21.46 | 0.29 | 1.37% | 21.28 | 21.79 | 109551 | 23574.94 | 1.30% | 0.00 |
| 2025-10-17 | 22.18 | 21.17 | -0.98 | -4.42% | 21.10 | 22.30 | 185073 | 39857.39 | 2.20% | 2.00 |
| 2025-10-16 | 22.55 | 22.15 | -0.63 | -2.77% | 22.05 | 22.69 | 151040 | 33775.34 | 1.80% | 0.00 |
| 2025-10-15 | 22.31 | 22.78 | 0.56 | 2.52% | 21.93 | 22.80 | 196467 | 43864.70 | 2.34% | 1.00 |
| 2025-10-14 | 24.35 | 22.22 | -2.08 | -8.56% | 22.20 | 24.55 | 393467 | 91119.84 | 4.68% | 0.00 |
| 2025-10-13 | 23.50 | 24.30 | -0.26 | -1.06% | 23.50 | 24.50 | 300053 | 71806.76 | 3.57% | 20.00 |
国瓷材料(300285)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。
