| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 11.79 | 11.96 | 0.28 | 2.40% | 11.70 | 12.00 | 58478 | 6968.21 | 2.17% | 0.00 |
| 2025-10-23 | 11.70 | 11.68 | -0.09 | -0.76% | 11.48 | 11.74 | 42573 | 4929.73 | 1.58% | 0.00 |
| 2025-10-22 | 11.79 | 11.77 | -0.06 | -0.51% | 11.70 | 12.00 | 61588 | 7294.24 | 2.28% | 0.00 |
| 2025-10-21 | 11.70 | 11.83 | 0.11 | 0.94% | 11.46 | 11.98 | 95069 | 11228.68 | 3.53% | 0.00 |
| 2025-10-20 | 11.55 | 11.72 | 0.34 | 2.99% | 11.40 | 12.15 | 121285 | 14189.53 | 4.50% | 0.00 |
| 2025-10-17 | 11.78 | 11.38 | -0.40 | -3.40% | 11.38 | 11.96 | 53760 | 6228.96 | 1.99% | 0.00 |
| 2025-10-16 | 12.11 | 11.78 | -0.32 | -2.64% | 11.71 | 12.11 | 76243 | 9033.05 | 2.83% | 0.00 |
| 2025-10-15 | 12.02 | 12.10 | 0.07 | 0.58% | 11.86 | 12.20 | 79860 | 9582.61 | 2.96% | 0.00 |
| 2025-10-14 | 12.23 | 12.03 | -0.20 | -1.64% | 11.98 | 12.78 | 103118 | 12701.33 | 3.82% | 0.00 |
| 2025-10-13 | 11.44 | 12.23 | 0.03 | 0.25% | 11.37 | 12.33 | 101132 | 12218.69 | 3.75% | 0.00 |
| 2025-10-10 | 12.87 | 12.20 | -0.45 | -3.56% | 12.06 | 13.03 | 154433 | 19335.16 | 5.73% | 0.00 |
| 2025-10-09 | 12.83 | 12.65 | -0.05 | -0.39% | 12.51 | 12.91 | 104805 | 13324.00 | 3.89% | 0.00 |
| 2025-09-30 | 12.80 | 12.70 | -0.07 | -0.55% | 12.66 | 12.88 | 65422 | 8358.01 | 2.43% | 0.00 |
| 2025-09-29 | 12.67 | 12.77 | 0.00 | 0.00% | 12.46 | 13.00 | 99344 | 12678.32 | 3.68% | 0.00 |
| 2025-09-26 | 12.87 | 12.77 | -0.09 | -0.70% | 12.50 | 12.88 | 88774 | 11256.48 | 3.29% | 0.00 |
| 2025-09-25 | 12.99 | 12.86 | -0.13 | -1.00% | 12.76 | 13.11 | 94311 | 12163.66 | 3.50% | 0.00 |
| 2025-09-24 | 12.65 | 12.99 | 0.31 | 2.44% | 12.59 | 13.07 | 103162 | 13347.22 | 3.83% | 0.00 |
| 2025-09-23 | 13.01 | 12.68 | -0.42 | -3.21% | 12.32 | 13.17 | 143966 | 18220.21 | 5.34% | 0.00 |
| 2025-09-22 | 12.43 | 13.10 | 0.68 | 5.48% | 12.43 | 13.30 | 212576 | 27727.04 | 7.88% | 0.00 |
| 2025-09-19 | 12.52 | 12.42 | -0.10 | -0.80% | 12.26 | 12.55 | 84022 | 10422.16 | 3.12% | 0.00 |
| 2025-09-18 | 12.61 | 12.52 | -0.08 | -0.63% | 12.26 | 12.85 | 138212 | 17336.58 | 5.13% | 0.00 |
| 2025-09-17 | 12.76 | 12.60 | -0.19 | -1.49% | 12.53 | 13.00 | 91226 | 11570.22 | 3.38% | 0.00 |
| 2025-09-16 | 12.69 | 12.79 | 0.25 | 1.99% | 12.51 | 12.92 | 90721 | 11511.35 | 3.36% | 0.00 |
| 2025-09-15 | 12.63 | 12.54 | -0.13 | -1.03% | 12.46 | 12.78 | 96733 | 12178.59 | 3.59% | 0.00 |
| 2025-09-12 | 13.23 | 12.67 | -0.58 | -4.38% | 12.60 | 13.23 | 176711 | 22649.61 | 6.55% | 0.00 |
| 2025-09-11 | 13.23 | 13.25 | 0.02 | 0.15% | 12.92 | 13.47 | 140936 | 18593.53 | 5.23% | 0.00 |
| 2025-09-10 | 13.27 | 13.23 | -0.07 | -0.53% | 13.18 | 13.56 | 91073 | 12145.37 | 3.38% | 0.00 |
| 2025-09-09 | 13.57 | 13.30 | -0.35 | -2.56% | 13.27 | 13.95 | 130093 | 17610.78 | 4.82% | 0.00 |
| 2025-09-08 | 13.77 | 13.65 | 0.04 | 0.29% | 13.29 | 13.90 | 121584 | 16521.44 | 4.51% | 0.00 |
| 2025-09-05 | 12.90 | 13.61 | 0.72 | 5.59% | 12.90 | 13.61 | 128675 | 17114.96 | 4.77% | 0.00 |
| 2025-09-04 | 13.24 | 12.89 | -0.25 | -1.90% | 12.62 | 13.66 | 151562 | 19950.06 | 5.62% | 6.00 |
| 2025-09-03 | 13.68 | 13.14 | -0.54 | -3.95% | 13.07 | 13.88 | 120045 | 16079.02 | 4.45% | 0.00 |
| 2025-09-02 | 14.04 | 13.68 | -0.35 | -2.49% | 13.46 | 14.08 | 140336 | 19287.19 | 5.20% | 0.00 |
| 2025-09-01 | 13.69 | 14.03 | 0.35 | 2.56% | 13.41 | 14.17 | 180450 | 24987.76 | 6.69% | 0.00 |
| 2025-08-29 | 13.68 | 13.68 | -0.04 | -0.29% | 13.60 | 14.08 | 143832 | 19846.41 | 5.33% | 0.00 |
| 2025-08-28 | 13.66 | 13.72 | 0.04 | 0.29% | 13.17 | 14.03 | 210174 | 28471.88 | 7.79% | 0.00 |
| 2025-08-27 | 14.54 | 13.68 | -0.86 | -5.91% | 13.66 | 14.62 | 300359 | 42690.48 | 11.14% | 0.00 |
| 2025-08-26 | 13.40 | 14.54 | 1.02 | 7.54% | 13.01 | 14.93 | 420710 | 58853.55 | 15.60% | 0.00 |
| 2025-08-25 | 12.99 | 13.52 | 0.51 | 3.92% | 12.66 | 13.87 | 334130 | 45007.92 | 12.39% | 0.00 |
| 2025-08-22 | 12.20 | 13.01 | 0.86 | 7.08% | 12.16 | 13.23 | 317480 | 40642.24 | 11.74% | 29.00 |
| 2025-08-21 | 12.24 | 12.15 | -0.13 | -1.06% | 12.08 | 12.38 | 117158 | 14319.44 | 4.33% | 0.00 |
| 2025-08-20 | 12.12 | 12.28 | 0.07 | 0.57% | 12.10 | 12.36 | 129279 | 15811.82 | 4.78% | 0.00 |
| 2025-08-19 | 12.33 | 12.21 | -0.14 | -1.13% | 12.13 | 12.48 | 165661 | 20324.21 | 6.12% | 0.00 |
| 2025-08-18 | 12.31 | 12.35 | 0.06 | 0.49% | 12.10 | 12.68 | 253132 | 31260.16 | 9.36% | 6.00 |
| 2025-08-15 | 12.25 | 12.29 | 0.16 | 1.32% | 11.80 | 12.42 | 321004 | 38749.73 | 11.87% | 0.00 |
| 2025-08-14 | 12.21 | 12.13 | -0.10 | -0.82% | 11.78 | 12.60 | 356708 | 43321.52 | 13.19% | 0.00 |
| 2025-08-13 | 12.34 | 12.23 | -0.13 | -1.05% | 11.68 | 12.57 | 334101 | 40361.91 | 12.35% | 2.00 |
| 2025-08-12 | 12.25 | 12.36 | 0.13 | 1.06% | 12.12 | 12.57 | 218774 | 26976.25 | 8.09% | 0.00 |
| 2025-08-11 | 11.41 | 12.23 | 0.78 | 6.81% | 11.41 | 12.29 | 290560 | 34766.01 | 10.74% | 20.00 |
| 2025-08-08 | 11.34 | 11.45 | 0.11 | 0.97% | 11.32 | 11.81 | 156359 | 17996.24 | 5.78% | 0.00 |
| 2025-08-07 | 11.20 | 11.34 | 0.18 | 1.61% | 11.13 | 11.70 | 171025 | 19425.89 | 6.32% | 0.00 |
| 2025-08-06 | 10.99 | 11.16 | 0.17 | 1.55% | 10.83 | 11.35 | 122091 | 13552.24 | 4.51% | 6.00 |
| 2025-08-05 | 11.03 | 10.99 | -0.02 | -0.18% | 10.95 | 11.30 | 97028 | 10749.51 | 3.59% | 0.00 |
| 2025-08-04 | 10.76 | 11.01 | 0.20 | 1.85% | 10.62 | 11.12 | 96574 | 10503.19 | 3.57% | 14.00 |
| 2025-08-01 | 10.46 | 10.81 | 0.35 | 3.35% | 10.37 | 10.93 | 128473 | 13747.84 | 4.75% | 0.00 |
| 2025-07-31 | 10.70 | 10.46 | -0.29 | -2.70% | 10.40 | 10.86 | 122277 | 12990.17 | 4.52% | 0.00 |
| 2025-07-30 | 11.05 | 10.75 | -0.38 | -3.41% | 10.67 | 11.10 | 127258 | 13777.87 | 4.70% | 0.00 |
| 2025-07-29 | 11.07 | 11.13 | 0.06 | 0.54% | 10.87 | 11.20 | 85553 | 9429.32 | 3.16% | 0.00 |
| 2025-07-28 | 10.98 | 11.07 | 0.09 | 0.82% | 10.85 | 11.24 | 131832 | 14585.63 | 4.87% | 0.00 |
| 2025-07-25 | 11.08 | 10.98 | -0.11 | -0.99% | 10.75 | 11.10 | 120903 | 13174.69 | 4.47% | 0.00 |
| 2025-07-24 | 11.07 | 11.09 | 0.02 | 0.18% | 11.03 | 11.26 | 86385 | 9617.41 | 3.19% | 0.00 |
| 2025-07-23 | 11.38 | 11.07 | -0.34 | -2.98% | 11.03 | 11.43 | 129640 | 14532.44 | 4.79% | 0.00 |
| 2025-07-22 | 11.23 | 11.41 | 0.18 | 1.60% | 11.10 | 11.45 | 137513 | 15532.43 | 5.08% | 0.00 |
| 2025-07-21 | 11.46 | 11.23 | -0.26 | -2.26% | 11.06 | 11.55 | 187484 | 21040.47 | 6.93% | 0.00 |
| 2025-07-18 | 11.64 | 11.49 | -0.14 | -1.20% | 11.35 | 11.83 | 154642 | 17868.94 | 5.72% | 0.00 |
| 2025-07-17 | 11.64 | 11.63 | -0.05 | -0.43% | 11.43 | 11.74 | 114848 | 13267.07 | 4.25% | 0.00 |
| 2025-07-16 | 11.66 | 11.68 | 0.16 | 1.39% | 11.24 | 11.88 | 216138 | 24951.88 | 7.99% | 180.00 |
| 2025-07-15 | 11.51 | 11.52 | -0.34 | -2.87% | 11.12 | 12.08 | 283858 | 32593.45 | 10.49% | 0.00 |
| 2025-07-14 | 12.78 | 11.86 | -0.79 | -6.25% | 11.86 | 12.99 | 339059 | 41745.21 | 12.53% | 0.00 |
| 2025-07-11 | 13.46 | 12.65 | -0.17 | -1.33% | 12.25 | 13.46 | 298117 | 38032.49 | 11.02% | 0.00 |
| 2025-07-10 | 12.39 | 12.82 | 0.39 | 3.14% | 12.34 | 13.00 | 247164 | 31606.36 | 9.14% | 62.00 |
| 2025-07-09 | 12.51 | 12.43 | -0.42 | -3.27% | 12.00 | 12.61 | 246150 | 30445.09 | 9.10% | 0.00 |
| 2025-07-08 | 12.49 | 12.85 | 0.28 | 2.23% | 12.30 | 13.07 | 223808 | 28468.22 | 8.27% | 0.00 |
| 2025-07-07 | 12.05 | 12.57 | 0.75 | 6.35% | 12.05 | 12.80 | 309160 | 38578.37 | 11.43% | 0.00 |
| 2025-07-04 | 12.17 | 11.82 | -0.13 | -1.09% | 11.75 | 12.21 | 248150 | 29565.21 | 9.17% | 0.00 |
| 2025-07-03 | 11.02 | 11.95 | 0.85 | 7.66% | 10.75 | 12.16 | 359537 | 41238.08 | 13.29% | 0.00 |
| 2025-07-02 | 11.22 | 11.10 | -0.34 | -2.97% | 11.06 | 11.54 | 196695 | 22044.46 | 7.27% | 0.00 |
| 2025-07-01 | 11.24 | 11.44 | 0.18 | 1.60% | 11.13 | 11.77 | 268504 | 30930.11 | 9.92% | 0.00 |
| 2025-06-30 | 11.29 | 11.26 | -0.04 | -0.35% | 11.13 | 11.53 | 151667 | 17081.74 | 5.61% | 0.00 |
| 2025-06-27 | 11.34 | 11.30 | 0.00 | 0.00% | 11.21 | 11.71 | 168005 | 19127.54 | 6.21% | 0.00 |
岱勒新材(300700)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。
