| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 9.35 | 9.73 | 0.38 | 4.06% | 9.35 | 9.87 | 94318 | 9130.33 | 4.03% | 1.00 |
| 2025-03-31 | 9.51 | 9.35 | -0.27 | -2.81% | 9.28 | 9.61 | 73157 | 6894.60 | 3.12% | 0.00 |
| 2025-03-28 | 9.90 | 9.62 | -0.31 | -3.12% | 9.56 | 10.12 | 105488 | 10353.36 | 4.50% | 14.00 |
| 2025-03-27 | 9.55 | 9.93 | 0.36 | 3.76% | 9.50 | 10.08 | 137435 | 13580.61 | 5.87% | 0.00 |
| 2025-03-26 | 9.46 | 9.57 | 0.10 | 1.06% | 9.42 | 9.72 | 63712 | 6121.31 | 2.72% | 0.00 |
| 2025-03-25 | 9.38 | 9.47 | 0.15 | 1.61% | 9.25 | 9.61 | 68286 | 6441.59 | 2.91% | 0.00 |
| 2025-03-24 | 9.70 | 9.32 | -0.39 | -4.02% | 9.05 | 9.70 | 85293 | 7952.12 | 3.64% | 0.00 |
| 2025-03-21 | 9.83 | 9.71 | -0.12 | -1.22% | 9.65 | 10.03 | 55841 | 5477.32 | 2.38% | 9.00 |
| 2025-03-20 | 9.84 | 9.83 | 0.00 | 0.00% | 9.78 | 10.08 | 51557 | 5113.08 | 2.20% | 8.00 |
| 2025-03-19 | 9.98 | 9.83 | -0.15 | -1.50% | 9.78 | 10.03 | 58144 | 5752.78 | 2.48% | 0.00 |
| 2025-03-18 | 10.04 | 9.98 | -0.02 | -0.20% | 9.92 | 10.08 | 59670 | 5966.25 | 2.55% | 13.00 |
| 2025-03-17 | 10.00 | 10.00 | 0.07 | 0.70% | 9.90 | 10.04 | 50057 | 4991.51 | 2.14% | 0.00 |
| 2025-03-14 | 9.85 | 9.93 | 0.11 | 1.12% | 9.66 | 9.96 | 73500 | 7232.06 | 3.14% | 0.00 |
| 2025-03-13 | 10.05 | 9.82 | -0.23 | -2.29% | 9.69 | 10.06 | 85445 | 8400.70 | 3.65% | 0.00 |
| 2025-03-12 | 10.18 | 10.05 | -0.06 | -0.59% | 10.02 | 10.20 | 81129 | 8199.42 | 3.46% | 8.00 |
| 2025-03-11 | 10.05 | 10.11 | -0.19 | -1.84% | 9.97 | 10.17 | 104715 | 10536.22 | 4.47% | 15.00 |
| 2025-03-10 | 10.15 | 10.30 | 0.19 | 1.88% | 10.11 | 10.52 | 120367 | 12403.36 | 5.14% | 0.00 |
| 2025-03-07 | 10.39 | 10.11 | -0.36 | -3.44% | 10.04 | 10.41 | 159076 | 16196.66 | 6.79% | 0.00 |
| 2025-03-06 | 10.57 | 10.47 | -0.17 | -1.60% | 10.29 | 10.60 | 227518 | 23743.43 | 9.71% | 22.00 |
| 2025-03-05 | 10.36 | 10.64 | 0.29 | 2.80% | 10.36 | 11.38 | 315533 | 33927.48 | 13.47% | 14.00 |
| 2025-03-04 | 10.50 | 10.35 | 0.11 | 1.07% | 10.20 | 10.88 | 214028 | 22479.12 | 9.13% | 18.00 |
| 2025-03-03 | 9.85 | 10.24 | 0.49 | 5.03% | 9.82 | 10.50 | 149101 | 15188.79 | 6.36% | 2.00 |
| 2025-02-28 | 10.08 | 9.75 | -0.41 | -4.04% | 9.73 | 10.14 | 80495 | 7963.30 | 3.44% | 0.00 |
| 2025-02-27 | 10.24 | 10.16 | -0.13 | -1.26% | 9.98 | 10.35 | 94806 | 9601.51 | 4.05% | 86.00 |
| 2025-02-26 | 10.47 | 10.29 | 0.04 | 0.39% | 10.15 | 10.47 | 120553 | 12374.98 | 5.15% | 0.00 |
| 2025-02-25 | 9.87 | 10.25 | 0.21 | 2.09% | 9.82 | 10.54 | 158375 | 16210.47 | 6.76% | 5.00 |
| 2025-02-24 | 10.02 | 10.04 | -0.07 | -0.69% | 9.93 | 10.18 | 104620 | 10510.33 | 4.47% | 21.00 |
| 2025-02-21 | 10.10 | 10.11 | -0.07 | -0.69% | 9.98 | 10.20 | 142203 | 14353.92 | 6.07% | 7.00 |
| 2025-02-20 | 9.83 | 10.18 | 0.25 | 2.52% | 9.80 | 10.27 | 204679 | 20557.06 | 8.74% | 0.00 |
| 2025-02-19 | 9.70 | 9.93 | 0.28 | 2.90% | 9.64 | 9.99 | 192836 | 18935.29 | 8.23% | 21.00 |
| 2025-02-18 | 9.59 | 9.65 | 0.06 | 0.63% | 9.40 | 10.30 | 196563 | 19225.88 | 8.39% | 0.00 |
| 2025-02-17 | 9.50 | 9.59 | 0.23 | 2.46% | 9.41 | 9.66 | 71788 | 6842.58 | 3.06% | 0.00 |
| 2025-02-14 | 9.41 | 9.36 | -0.01 | -0.11% | 9.32 | 9.44 | 46940 | 4401.47 | 2.00% | 0.00 |
| 2025-02-13 | 9.62 | 9.37 | -0.25 | -2.60% | 9.36 | 9.62 | 61836 | 5850.27 | 2.64% | 0.00 |
| 2025-02-12 | 9.55 | 9.62 | 0.11 | 1.16% | 9.38 | 9.63 | 79055 | 7506.58 | 3.37% | 0.00 |
| 2025-02-11 | 9.64 | 9.51 | -0.13 | -1.35% | 9.46 | 9.69 | 50384 | 4794.55 | 2.15% | 0.00 |
| 2025-02-10 | 9.45 | 9.64 | 0.20 | 2.12% | 9.44 | 9.65 | 60527 | 5771.80 | 2.58% | 4.00 |
| 2025-02-07 | 9.41 | 9.44 | 0.06 | 0.64% | 9.27 | 9.55 | 79419 | 7486.58 | 3.39% | 0.00 |
| 2025-02-06 | 9.13 | 9.38 | 0.23 | 2.51% | 9.07 | 9.41 | 65561 | 6092.08 | 2.80% | 0.00 |
| 2025-02-05 | 9.04 | 9.15 | 0.26 | 2.92% | 9.01 | 9.24 | 62829 | 5746.09 | 2.68% | 0.00 |
| 2025-01-27 | 9.34 | 8.89 | -0.16 | -1.77% | 8.88 | 9.34 | 47301 | 4294.04 | 2.02% | 0.00 |
| 2025-01-24 | 9.00 | 9.05 | 0.04 | 0.44% | 8.97 | 9.10 | 38967 | 3520.90 | 1.66% | 0.00 |
| 2025-01-23 | 9.11 | 9.01 | 0.01 | 0.11% | 9.01 | 9.26 | 51441 | 4713.44 | 2.20% | 0.00 |
| 2025-01-22 | 9.20 | 9.00 | -0.20 | -2.17% | 8.96 | 9.20 | 41003 | 3714.32 | 1.75% | 0.00 |
| 2025-01-21 | 9.19 | 9.20 | 0.07 | 0.77% | 9.11 | 9.35 | 71179 | 6566.07 | 3.04% | 0.00 |
| 2025-01-20 | 9.16 | 9.13 | 0.04 | 0.44% | 8.95 | 9.20 | 46738 | 4260.36 | 1.99% | 0.00 |
| 2025-01-17 | 9.08 | 9.09 | 0.05 | 0.55% | 8.91 | 9.17 | 52852 | 4794.73 | 2.26% | 0.00 |
| 2025-01-16 | 9.00 | 9.04 | 0.07 | 0.78% | 8.90 | 9.19 | 56742 | 5139.90 | 2.42% | 0.00 |
| 2025-01-15 | 9.10 | 8.97 | -0.13 | -1.43% | 8.92 | 9.17 | 55586 | 5007.60 | 2.37% | 53.00 |
| 2025-01-14 | 8.78 | 9.10 | 0.35 | 4.00% | 8.77 | 9.10 | 72044 | 6477.36 | 3.07% | 0.00 |
| 2025-01-13 | 8.41 | 8.75 | 0.20 | 2.34% | 8.21 | 8.80 | 63209 | 5409.49 | 2.70% | 0.00 |
| 2025-01-10 | 8.97 | 8.55 | -0.40 | -4.47% | 8.52 | 9.10 | 59698 | 5261.92 | 2.55% | 0.00 |
| 2025-01-09 | 8.82 | 8.95 | 0.12 | 1.36% | 8.81 | 9.05 | 51320 | 4604.21 | 2.19% | 0.00 |
| 2025-01-08 | 8.85 | 8.83 | -0.03 | -0.34% | 8.52 | 8.91 | 64265 | 5623.94 | 2.74% | 0.00 |
| 2025-01-07 | 8.64 | 8.86 | 0.28 | 3.26% | 8.60 | 8.87 | 57382 | 5017.29 | 2.45% | 0.00 |
| 2025-01-06 | 8.57 | 8.58 | 0.02 | 0.23% | 8.20 | 8.70 | 52832 | 4503.40 | 2.25% | 10.00 |
| 2025-01-03 | 9.06 | 8.56 | -0.40 | -4.46% | 8.55 | 9.11 | 67088 | 5881.67 | 2.86% | 0.00 |
| 2025-01-02 | 9.15 | 8.96 | -0.24 | -2.61% | 8.89 | 9.35 | 65797 | 6002.46 | 2.81% | 0.00 |
| 2024-12-31 | 9.60 | 9.20 | -0.37 | -3.87% | 9.20 | 9.74 | 56256 | 5325.31 | 2.40% | 0.00 |
| 2024-12-30 | 9.50 | 9.57 | -0.10 | -1.03% | 9.25 | 9.82 | 63969 | 6095.62 | 2.73% | 0.00 |
| 2024-12-27 | 9.60 | 9.67 | 0.07 | 0.73% | 9.51 | 9.84 | 47554 | 4619.61 | 2.03% | 0.00 |
| 2024-12-26 | 9.46 | 9.60 | 0.14 | 1.48% | 9.46 | 9.70 | 56208 | 5396.68 | 2.40% | 0.00 |
| 2024-12-25 | 9.72 | 9.46 | -0.35 | -3.57% | 9.33 | 9.81 | 64145 | 6088.72 | 2.74% | 0.00 |
| 2024-12-24 | 9.78 | 9.81 | -0.03 | -0.30% | 9.52 | 10.09 | 68034 | 6629.57 | 2.90% | 0.00 |
| 2024-12-23 | 10.47 | 9.84 | -0.63 | -6.02% | 9.74 | 10.51 | 95640 | 9591.85 | 4.08% | 0.00 |
| 2024-12-20 | 10.17 | 10.47 | 0.31 | 3.05% | 10.17 | 10.62 | 86419 | 9022.78 | 3.69% | 13.00 |
| 2024-12-19 | 10.15 | 10.16 | -0.11 | -1.07% | 10.07 | 10.30 | 64843 | 6602.52 | 2.77% | 0.00 |
| 2024-12-18 | 10.23 | 10.27 | 0.06 | 0.59% | 10.01 | 10.38 | 69818 | 7141.19 | 2.98% | 0.00 |
| 2024-12-17 | 10.73 | 10.21 | -0.52 | -4.85% | 10.15 | 10.73 | 94821 | 9812.27 | 4.05% | 0.00 |
| 2024-12-16 | 11.10 | 10.73 | -0.45 | -4.03% | 10.63 | 11.16 | 102433 | 11099.35 | 4.37% | 0.00 |
| 2024-12-13 | 11.45 | 11.18 | -0.34 | -2.95% | 11.13 | 11.45 | 82922 | 9362.87 | 3.54% | 0.00 |
| 2024-12-12 | 11.50 | 11.52 | -0.06 | -0.52% | 11.34 | 11.68 | 96225 | 11041.82 | 4.11% | 0.00 |
| 2024-12-11 | 11.33 | 11.58 | 0.25 | 2.21% | 11.28 | 11.63 | 127035 | 14564.95 | 5.42% | 2.00 |
| 2024-12-10 | 11.30 | 11.33 | 0.33 | 3.00% | 11.15 | 11.49 | 136346 | 15444.15 | 5.82% | 5.00 |
| 2024-12-09 | 11.14 | 11.00 | -0.18 | -1.61% | 10.85 | 11.16 | 69501 | 7650.42 | 2.97% | 0.00 |
| 2024-12-06 | 11.15 | 11.18 | 0.04 | 0.36% | 10.92 | 11.24 | 84060 | 9332.72 | 3.59% | 3.00 |
| 2024-12-05 | 10.99 | 11.14 | 0.15 | 1.36% | 10.88 | 11.19 | 74692 | 8279.66 | 3.19% | 0.00 |
| 2024-12-04 | 11.46 | 10.99 | -0.34 | -3.00% | 10.91 | 11.65 | 110778 | 12508.97 | 4.73% | 10.00 |
| 2024-12-03 | 11.41 | 11.33 | -0.04 | -0.35% | 11.20 | 11.69 | 124311 | 14240.26 | 5.31% | 0.00 |
| 2024-12-02 | 11.09 | 11.37 | 0.28 | 2.52% | 11.04 | 11.39 | 107182 | 12014.59 | 4.57% | 3.00 |
扬帆新材(300637)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。
