| 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 | 12.63 | 12.77 | 0.27 | 2.16% | 12.57 | 12.82 | 48384 | 6142.24 | 2.06% | 0.00 |
| 2026-02-02 | 12.81 | 12.50 | -0.52 | -3.99% | 12.49 | 13.09 | 73621 | 9364.50 | 3.14% | 0.00 |
| 2026-01-30 | 12.79 | 13.02 | 0.13 | 1.01% | 12.64 | 13.09 | 62696 | 8107.92 | 2.67% | 0.00 |
| 2026-01-29 | 13.11 | 12.89 | -0.28 | -2.13% | 12.81 | 13.24 | 67688 | 8810.35 | 2.89% | 0.00 |
| 2026-01-28 | 13.13 | 13.17 | 0.03 | 0.23% | 13.02 | 13.38 | 79441 | 10469.17 | 3.39% | 0.00 |
| 2026-01-27 | 13.12 | 13.14 | 0.01 | 0.08% | 12.64 | 13.18 | 85139 | 11020.20 | 3.63% | 0.00 |
| 2026-01-26 | 13.47 | 13.13 | -0.34 | -2.52% | 12.98 | 13.49 | 114447 | 15059.55 | 4.88% | 0.00 |
| 2026-01-23 | 13.37 | 13.47 | 0.08 | 0.60% | 13.25 | 13.49 | 116362 | 15577.39 | 4.96% | 0.00 |
| 2026-01-22 | 13.74 | 13.39 | -0.13 | -0.96% | 13.27 | 13.82 | 152834 | 20534.83 | 6.52% | 1.00 |
| 2026-01-21 | 13.15 | 13.52 | 0.25 | 1.88% | 12.96 | 13.67 | 188457 | 25230.42 | 8.04% | 1.00 |
| 2026-01-20 | 13.00 | 13.27 | 0.24 | 1.84% | 12.81 | 13.31 | 156259 | 20561.07 | 6.66% | 0.00 |
| 2026-01-19 | 13.21 | 13.03 | -0.12 | -0.91% | 12.93 | 13.22 | 93664 | 12191.93 | 3.99% | 0.00 |
| 2026-01-16 | 12.98 | 13.15 | 0.17 | 1.31% | 12.83 | 13.28 | 148404 | 19359.47 | 6.33% | 4.00 |
| 2026-01-15 | 12.62 | 12.98 | 0.30 | 2.37% | 12.57 | 13.09 | 154894 | 19981.80 | 6.61% | 0.00 |
| 2026-01-14 | 12.63 | 12.68 | 0.08 | 0.63% | 12.44 | 12.83 | 96326 | 12194.56 | 4.11% | 0.00 |
| 2026-01-13 | 12.79 | 12.60 | -0.21 | -1.64% | 12.57 | 13.03 | 99268 | 12663.93 | 4.23% | 0.00 |
| 2026-01-12 | 12.64 | 12.81 | 0.17 | 1.34% | 12.52 | 12.82 | 115974 | 14699.96 | 4.95% | 0.00 |
| 2026-01-09 | 12.55 | 12.64 | 0.06 | 0.48% | 12.45 | 12.65 | 105888 | 13322.77 | 4.52% | 0.00 |
| 2026-01-08 | 12.69 | 12.58 | -0.28 | -2.18% | 12.51 | 12.84 | 134767 | 17005.64 | 5.75% | 0.00 |
| 2026-01-07 | 12.41 | 12.86 | 0.54 | 4.38% | 12.35 | 12.95 | 241143 | 30735.12 | 10.28% | 0.00 |
| 2026-01-06 | 11.90 | 12.32 | 0.46 | 3.88% | 11.85 | 12.66 | 149352 | 18450.68 | 6.37% | 0.00 |
| 2026-01-05 | 11.64 | 11.86 | 0.23 | 1.98% | 11.64 | 11.92 | 54956 | 6500.58 | 2.34% | 8.00 |
| 2025-12-31 | 11.71 | 11.63 | -0.06 | -0.51% | 11.52 | 11.75 | 53059 | 6167.19 | 2.26% | 0.00 |
| 2025-12-30 | 11.82 | 11.69 | -0.19 | -1.60% | 11.68 | 11.92 | 45956 | 5415.45 | 1.96% | 0.00 |
| 2025-12-29 | 12.02 | 11.88 | -0.14 | -1.16% | 11.82 | 12.04 | 44252 | 5259.66 | 1.89% | 0.00 |
| 2025-12-26 | 12.22 | 12.02 | -0.20 | -1.64% | 11.96 | 12.28 | 51342 | 6209.26 | 2.19% | 0.00 |
| 2025-12-25 | 12.16 | 12.22 | 0.08 | 0.66% | 12.01 | 12.25 | 50618 | 6144.85 | 2.16% | 0.00 |
| 2025-12-24 | 11.94 | 12.14 | 0.14 | 1.17% | 11.91 | 12.18 | 49525 | 5967.26 | 2.11% | 10.00 |
| 2025-12-23 | 11.82 | 12.00 | 0.12 | 1.01% | 11.79 | 12.27 | 72519 | 8741.37 | 3.09% | 0.00 |
| 2025-12-22 | 11.78 | 11.88 | 0.13 | 1.11% | 11.72 | 12.05 | 55509 | 6626.64 | 2.37% | 0.00 |
| 2025-12-19 | 11.83 | 11.75 | -0.10 | -0.84% | 11.73 | 11.95 | 47305 | 5575.37 | 2.02% | 0.00 |
| 2025-12-18 | 11.61 | 11.85 | 0.13 | 1.11% | 11.61 | 12.00 | 59582 | 7095.29 | 2.54% | 0.00 |
| 2025-12-17 | 11.98 | 11.72 | -0.31 | -2.58% | 11.27 | 12.09 | 89428 | 10332.40 | 3.81% | 0.00 |
| 2025-12-16 | 12.20 | 12.03 | -0.22 | -1.80% | 11.85 | 12.21 | 54786 | 6573.58 | 2.34% | 0.00 |
| 2025-12-15 | 11.97 | 12.25 | 0.21 | 1.74% | 11.94 | 12.35 | 67239 | 8205.86 | 2.87% | 0.00 |
| 2025-12-12 | 12.05 | 12.04 | -0.01 | -0.08% | 11.88 | 12.30 | 67286 | 8139.73 | 2.87% | 0.00 |
| 2025-12-11 | 12.28 | 12.05 | -0.29 | -2.35% | 12.05 | 12.36 | 69750 | 8486.90 | 2.97% | 0.00 |
| 2025-12-10 | 12.18 | 12.34 | 0.23 | 1.90% | 12.18 | 12.70 | 110020 | 13645.46 | 4.69% | 0.00 |
| 2025-12-09 | 12.05 | 12.11 | 0.01 | 0.08% | 12.03 | 12.28 | 46073 | 5601.00 | 1.96% | 0.00 |
| 2025-12-08 | 11.95 | 12.10 | 0.15 | 1.26% | 11.88 | 12.23 | 46237 | 5597.74 | 1.97% | 9.00 |
| 2025-12-05 | 11.74 | 11.95 | 0.18 | 1.53% | 11.64 | 11.98 | 39277 | 4646.30 | 1.67% | 0.00 |
| 2025-12-04 | 11.90 | 11.77 | -0.23 | -1.92% | 11.65 | 12.02 | 48575 | 5726.97 | 2.07% | 0.00 |
| 2025-12-03 | 12.28 | 12.00 | -0.28 | -2.28% | 11.79 | 12.30 | 73937 | 8834.48 | 3.15% | 0.00 |
| 2025-12-02 | 12.30 | 12.28 | -0.09 | -0.73% | 12.14 | 12.37 | 52306 | 6422.19 | 2.23% | 0.00 |
| 2025-12-01 | 12.02 | 12.37 | 0.35 | 2.91% | 12.00 | 12.47 | 92695 | 11379.45 | 3.95% | 0.00 |
| 2025-11-28 | 11.98 | 12.02 | 0.08 | 0.67% | 11.85 | 12.02 | 34312 | 4099.91 | 1.46% | 0.00 |
| 2025-11-27 | 11.83 | 11.94 | 0.11 | 0.93% | 11.83 | 12.13 | 46652 | 5599.38 | 1.99% | 0.00 |
| 2025-11-26 | 12.10 | 11.83 | -0.30 | -2.47% | 11.81 | 12.13 | 56626 | 6754.55 | 2.41% | 0.00 |
| 2025-11-25 | 12.02 | 12.13 | 0.15 | 1.25% | 11.92 | 12.32 | 79177 | 9639.38 | 3.38% | 0.00 |
| 2025-11-24 | 11.85 | 11.98 | 0.32 | 2.74% | 11.64 | 12.06 | 87348 | 10370.47 | 3.72% | 15.00 |
| 2025-11-21 | 11.85 | 11.66 | -0.33 | -2.75% | 11.64 | 12.18 | 109973 | 13041.72 | 4.69% | 0.00 |
| 2025-11-20 | 12.30 | 11.99 | -0.28 | -2.28% | 11.94 | 12.52 | 108861 | 13286.51 | 4.64% | 0.00 |
| 2025-11-19 | 12.19 | 12.27 | 0.12 | 0.99% | 11.94 | 12.71 | 149371 | 18350.33 | 6.37% | 0.00 |
| 2025-11-18 | 12.22 | 12.15 | -0.15 | -1.22% | 12.07 | 12.34 | 63653 | 7742.79 | 2.71% | 0.00 |
| 2025-11-17 | 12.40 | 12.30 | 0.11 | 0.90% | 12.19 | 12.75 | 64630 | 7993.12 | 2.76% | 0.00 |
| 2025-11-14 | 12.33 | 12.19 | -0.17 | -1.38% | 12.17 | 12.34 | 43961 | 5385.77 | 1.87% | 0.00 |
| 2025-11-13 | 12.36 | 12.36 | 0.03 | 0.24% | 12.31 | 12.50 | 53900 | 6676.47 | 2.30% | 0.00 |
| 2025-11-12 | 12.50 | 12.33 | -0.25 | -1.99% | 12.12 | 12.56 | 69901 | 8585.08 | 2.98% | 0.00 |
| 2025-11-11 | 12.53 | 12.58 | 0.12 | 0.96% | 12.37 | 12.62 | 58753 | 7353.36 | 2.51% | 0.00 |
| 2025-11-10 | 12.45 | 12.46 | 0.01 | 0.08% | 12.40 | 12.56 | 42211 | 5259.67 | 1.80% | 0.00 |
| 2025-11-07 | 12.40 | 12.45 | -0.02 | -0.16% | 12.32 | 12.52 | 40755 | 5063.76 | 1.74% | 0.00 |
| 2025-11-06 | 12.58 | 12.47 | 0.01 | 0.08% | 12.34 | 12.60 | 42778 | 5324.56 | 1.82% | 0.00 |
| 2025-11-05 | 12.38 | 12.46 | -0.03 | -0.24% | 12.37 | 12.54 | 36741 | 4579.37 | 1.57% | 0.00 |
| 2025-11-04 | 12.70 | 12.49 | -0.22 | -1.73% | 12.39 | 12.70 | 44555 | 5571.11 | 1.90% | 0.00 |
| 2025-11-03 | 12.68 | 12.71 | 0.11 | 0.87% | 12.42 | 12.72 | 60320 | 7599.78 | 2.57% | 0.00 |
| 2025-10-31 | 12.38 | 12.60 | -0.10 | -0.79% | 12.31 | 12.70 | 81217 | 10188.69 | 3.46% | 0.00 |
| 2025-10-30 | 13.25 | 12.70 | -0.71 | -5.29% | 12.70 | 13.30 | 108262 | 13935.49 | 4.62% | 0.00 |
| 2025-10-29 | 13.31 | 13.41 | 0.02 | 0.15% | 13.11 | 13.42 | 66763 | 8868.57 | 2.85% | 0.00 |
| 2025-10-28 | 13.37 | 13.39 | 0.01 | 0.07% | 13.21 | 13.49 | 67036 | 8970.84 | 2.86% | 0.00 |
| 2025-10-27 | 13.43 | 13.38 | 0.28 | 2.14% | 13.26 | 13.75 | 115935 | 15645.18 | 4.94% | 0.00 |
| 2025-10-24 | 12.95 | 13.10 | 0.15 | 1.16% | 12.95 | 13.18 | 55611 | 7277.88 | 2.37% | 9.00 |
| 2025-10-23 | 13.04 | 12.95 | -0.07 | -0.54% | 12.65 | 13.04 | 59557 | 7626.08 | 2.54% | 0.00 |
| 2025-10-22 | 12.80 | 13.02 | 0.14 | 1.09% | 12.61 | 13.20 | 71277 | 9273.17 | 3.04% | 0.00 |
| 2025-10-21 | 12.88 | 12.88 | 0.08 | 0.63% | 12.57 | 12.94 | 65202 | 8344.71 | 2.78% | 0.00 |
| 2025-10-20 | 12.44 | 12.80 | 0.49 | 3.98% | 12.44 | 12.90 | 104936 | 13336.66 | 4.47% | 0.00 |
| 2025-10-17 | 12.77 | 12.31 | -0.39 | -3.07% | 12.31 | 12.83 | 81018 | 10128.84 | 3.45% | 0.00 |
| 2025-10-16 | 12.91 | 12.70 | -0.30 | -2.31% | 12.64 | 12.99 | 83582 | 10673.53 | 3.56% | 0.00 |
| 2025-10-15 | 13.23 | 13.00 | -0.24 | -1.81% | 12.71 | 13.33 | 133473 | 17250.50 | 5.69% | 0.00 |
| 2025-10-14 | 14.20 | 13.24 | -0.96 | -6.76% | 13.15 | 14.28 | 227941 | 31076.08 | 9.72% | 0.00 |
| 2025-10-13 | 13.36 | 14.20 | 0.56 | 4.11% | 13.26 | 14.20 | 245916 | 34428.59 | 10.49% | 0.00 |
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。
