| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-18 | 10.99 | 11.70 | 0.70 | 6.36% | 10.89 | 11.86 | 373503 | 43197.79 | 13.81% | 2.00 |
| 2025-06-17 | 10.81 | 11.00 | 0.19 | 1.76% | 10.64 | 11.07 | 266010 | 28875.76 | 9.83% | 0.00 |
| 2025-06-16 | 10.18 | 10.81 | 0.78 | 7.78% | 10.09 | 11.00 | 312891 | 33403.72 | 11.57% | 0.00 |
| 2025-06-13 | 9.96 | 10.03 | -0.03 | -0.30% | 9.90 | 10.23 | 150077 | 15087.03 | 5.55% | 0.00 |
| 2025-06-12 | 9.94 | 10.06 | 0.09 | 0.90% | 9.85 | 10.17 | 134616 | 13500.40 | 4.98% | 0.00 |
| 2025-06-11 | 9.85 | 9.97 | 0.09 | 0.91% | 9.80 | 10.20 | 160432 | 16038.87 | 5.93% | 0.00 |
| 2025-06-10 | 9.74 | 9.88 | 0.13 | 1.33% | 9.66 | 10.05 | 219366 | 21672.77 | 8.11% | 0.00 |
| 2025-06-09 | 9.80 | 9.75 | -0.01 | -0.10% | 9.57 | 9.81 | 124422 | 12042.53 | 4.60% | 0.00 |
| 2025-06-06 | 9.93 | 9.76 | -0.10 | -1.01% | 9.75 | 9.96 | 114433 | 11270.33 | 4.23% | 0.00 |
| 2025-06-05 | 9.80 | 9.86 | 0.09 | 0.92% | 9.59 | 9.95 | 169851 | 16646.52 | 6.28% | 0.00 |
| 2025-06-04 | 9.40 | 9.77 | 0.41 | 4.38% | 9.25 | 9.83 | 232008 | 22252.95 | 8.58% | 0.00 |
| 2025-06-03 | 9.10 | 9.36 | 0.15 | 1.63% | 9.08 | 9.45 | 80749 | 7511.16 | 2.98% | 0.00 |
| 2025-05-30 | 9.38 | 9.21 | -0.22 | -2.33% | 9.05 | 9.41 | 98315 | 9033.87 | 3.63% | 0.00 |
| 2025-05-29 | 9.21 | 9.43 | 0.17 | 1.84% | 9.18 | 9.58 | 84784 | 7995.06 | 3.13% | 0.00 |
| 2025-05-28 | 9.60 | 9.26 | -0.25 | -2.63% | 9.20 | 9.61 | 97610 | 9142.60 | 3.61% | 0.00 |
| 2025-05-27 | 9.50 | 9.51 | 0.00 | 0.00% | 9.35 | 9.60 | 90542 | 8570.23 | 3.35% | 0.00 |
| 2025-05-26 | 9.13 | 9.51 | 0.36 | 3.93% | 9.08 | 9.68 | 152683 | 14454.80 | 5.64% | 0.00 |
| 2025-05-23 | 9.14 | 9.15 | 0.01 | 0.11% | 9.10 | 9.40 | 91278 | 8437.59 | 3.37% | 0.00 |
| 2025-05-22 | 9.40 | 9.14 | -0.25 | -2.66% | 9.10 | 9.46 | 111196 | 10290.61 | 4.11% | 0.00 |
| 2025-05-21 | 9.71 | 9.39 | -0.33 | -3.40% | 9.37 | 9.77 | 122757 | 11690.69 | 4.54% | 0.00 |
| 2025-05-20 | 9.31 | 9.72 | 0.17 | 1.78% | 8.85 | 9.80 | 239265 | 22818.94 | 8.84% | 0.00 |
| 2025-05-19 | 9.40 | 9.55 | 0.09 | 0.95% | 9.16 | 9.55 | 109082 | 10205.68 | 4.03% | 0.00 |
| 2025-05-16 | 9.28 | 9.46 | 0.13 | 1.39% | 9.22 | 9.58 | 132807 | 12513.02 | 4.91% | 0.00 |
| 2025-05-15 | 9.28 | 9.33 | 0.04 | 0.43% | 9.11 | 9.38 | 86757 | 8039.04 | 3.21% | 0.00 |
| 2025-05-14 | 9.29 | 9.29 | -0.03 | -0.32% | 9.19 | 9.35 | 81914 | 7594.31 | 3.03% | 0.00 |
| 2025-05-13 | 9.49 | 9.32 | -0.02 | -0.21% | 9.15 | 9.50 | 115111 | 10678.86 | 4.25% | 0.00 |
| 2025-05-12 | 9.50 | 9.34 | -0.02 | -0.21% | 9.20 | 9.52 | 139342 | 12995.77 | 5.15% | 0.00 |
| 2025-05-09 | 9.62 | 9.36 | -0.23 | -2.40% | 9.29 | 10.05 | 203021 | 19294.06 | 7.50% | 0.00 |
| 2025-05-08 | 9.05 | 9.59 | 0.58 | 6.44% | 8.96 | 9.76 | 257774 | 24324.88 | 9.53% | 0.00 |
| 2025-05-07 | 9.16 | 9.01 | -0.03 | -0.33% | 8.86 | 9.25 | 153500 | 13878.61 | 5.67% | 0.00 |
| 2025-05-06 | 8.72 | 9.04 | 0.33 | 3.79% | 8.72 | 9.05 | 140723 | 12571.81 | 5.20% | 0.00 |
| 2025-04-30 | 8.62 | 8.71 | 0.13 | 1.52% | 8.55 | 8.87 | 121585 | 10558.57 | 4.49% | 0.00 |
| 2025-04-29 | 8.57 | 8.58 | 0.17 | 2.02% | 8.37 | 8.69 | 114346 | 9830.30 | 4.23% | 0.00 |
| 2025-04-28 | 8.45 | 8.41 | -0.13 | -1.52% | 8.31 | 8.53 | 80583 | 6771.40 | 2.98% | 0.00 |
| 2025-04-25 | 8.41 | 8.54 | -0.05 | -0.58% | 8.32 | 8.64 | 138319 | 11708.41 | 5.11% | 0.00 |
| 2025-04-24 | 8.21 | 8.59 | 0.18 | 2.14% | 8.02 | 8.70 | 236561 | 19890.65 | 8.74% | 0.00 |
| 2025-04-23 | 8.45 | 8.41 | 0.00 | 0.00% | 8.30 | 8.62 | 153576 | 12991.14 | 5.68% | 0.00 |
| 2025-04-22 | 8.51 | 8.41 | -0.11 | -1.29% | 8.30 | 8.55 | 122062 | 10280.04 | 4.51% | 0.00 |
| 2025-04-21 | 8.40 | 8.52 | 0.08 | 0.95% | 8.23 | 8.57 | 130849 | 11051.04 | 4.84% | 0.00 |
| 2025-04-18 | 9.05 | 8.44 | -0.53 | -5.91% | 8.43 | 9.14 | 218791 | 18799.32 | 8.09% | 0.00 |
| 2025-04-17 | 8.74 | 8.97 | 0.12 | 1.36% | 8.60 | 9.16 | 223974 | 20100.59 | 8.28% | 0.00 |
| 2025-04-16 | 9.31 | 8.85 | -0.78 | -8.10% | 8.72 | 9.45 | 326790 | 29526.81 | 12.08% | 0.00 |
| 2025-04-15 | 9.84 | 9.63 | 0.06 | 0.63% | 9.46 | 9.96 | 380249 | 36928.96 | 14.06% | 0.00 |
| 2025-04-14 | 10.05 | 9.57 | -0.41 | -4.11% | 9.47 | 10.18 | 516973 | 50321.45 | 19.11% | 16.00 |
| 2025-04-11 | 9.60 | 9.98 | 0.76 | 8.24% | 9.58 | 11.06 | 656447 | 67217.36 | 24.26% | 0.00 |
| 2025-04-10 | 8.97 | 9.22 | 0.23 | 2.56% | 8.70 | 9.67 | 507903 | 46714.72 | 18.77% | 0.00 |
| 2025-04-09 | 7.23 | 8.99 | 1.50 | 20.03% | 7.18 | 8.99 | 292856 | 24759.67 | 10.82% | 0.00 |
| 2025-04-08 | 7.69 | 7.49 | -0.09 | -1.19% | 7.11 | 7.75 | 204140 | 15169.33 | 7.55% | 0.00 |
| 2025-04-07 | 8.50 | 7.58 | -1.90 | -20.04% | 7.58 | 8.88 | 212001 | 17000.77 | 7.84% | 0.00 |
| 2025-04-03 | 9.65 | 9.48 | -0.18 | -1.86% | 9.23 | 10.05 | 177048 | 17038.26 | 6.54% | 0.00 |
| 2025-04-02 | 9.54 | 9.66 | 0.02 | 0.21% | 9.48 | 10.08 | 170192 | 16578.79 | 6.29% | 9.00 |
| 2025-04-01 | 9.39 | 9.64 | 0.43 | 4.67% | 9.26 | 9.68 | 141059 | 13372.31 | 5.21% | 0.00 |
| 2025-03-31 | 9.50 | 9.21 | -0.48 | -4.95% | 8.98 | 9.64 | 186123 | 17162.07 | 6.88% | 0.00 |
| 2025-03-28 | 9.77 | 9.69 | 0.12 | 1.25% | 9.53 | 10.49 | 247446 | 24532.90 | 9.15% | 0.00 |
| 2025-03-27 | 9.87 | 9.57 | -0.24 | -2.45% | 9.44 | 9.97 | 146582 | 14172.21 | 5.42% | 0.00 |
| 2025-03-26 | 9.79 | 9.81 | -0.07 | -0.71% | 9.59 | 9.94 | 170470 | 16634.65 | 6.30% | 0.00 |
| 2025-03-25 | 10.01 | 9.88 | -0.45 | -4.36% | 9.70 | 10.29 | 273234 | 27341.28 | 10.10% | 0.00 |
| 2025-03-24 | 10.20 | 10.33 | 0.28 | 2.79% | 9.95 | 10.39 | 384826 | 39300.73 | 14.22% | 7.00 |
| 2025-03-21 | 9.00 | 10.05 | 1.07 | 11.92% | 9.00 | 10.78 | 660570 | 67118.76 | 24.42% | 0.00 |
| 2025-03-20 | 8.76 | 8.98 | 0.30 | 3.46% | 8.65 | 9.14 | 225402 | 20218.22 | 8.33% | 0.00 |
| 2025-03-19 | 8.46 | 8.68 | 0.19 | 2.24% | 8.44 | 8.78 | 122874 | 10617.63 | 4.54% | 0.00 |
| 2025-03-18 | 8.58 | 8.49 | -0.10 | -1.16% | 8.45 | 8.82 | 94246 | 8081.25 | 3.48% | 0.00 |
| 2025-03-17 | 8.59 | 8.59 | -0.02 | -0.23% | 8.40 | 8.65 | 126037 | 10728.10 | 4.66% | 0.00 |
| 2025-03-14 | 8.40 | 8.61 | 0.16 | 1.89% | 8.27 | 8.68 | 133961 | 11399.63 | 4.95% | 0.00 |
| 2025-03-13 | 8.61 | 8.45 | -0.36 | -4.09% | 8.30 | 8.84 | 214316 | 18355.01 | 7.92% | 0.00 |
| 2025-03-12 | 8.19 | 8.81 | 0.61 | 7.44% | 8.14 | 9.56 | 348307 | 31434.36 | 12.87% | 0.00 |
| 2025-03-11 | 7.92 | 8.20 | 0.19 | 2.37% | 7.85 | 8.21 | 125332 | 10052.40 | 4.63% | 0.00 |
| 2025-03-10 | 8.18 | 8.01 | -0.14 | -1.72% | 7.88 | 8.21 | 126651 | 10166.00 | 4.68% | 0.00 |
| 2025-03-07 | 8.56 | 8.15 | -0.36 | -4.23% | 8.07 | 8.56 | 130889 | 10863.19 | 4.84% | 0.00 |
| 2025-03-06 | 8.46 | 8.51 | 0.06 | 0.71% | 8.40 | 8.67 | 81491 | 6942.06 | 3.01% | 0.00 |
| 2025-03-05 | 8.51 | 8.45 | -0.05 | -0.59% | 8.31 | 8.54 | 51119 | 4297.08 | 1.89% | 0.00 |
| 2025-03-04 | 8.24 | 8.50 | 0.17 | 2.04% | 8.24 | 8.55 | 62186 | 5227.89 | 2.30% | 0.00 |
| 2025-03-03 | 8.30 | 8.33 | 0.09 | 1.09% | 8.20 | 8.57 | 68318 | 5753.19 | 2.53% | 0.00 |
| 2025-02-28 | 8.66 | 8.24 | -0.54 | -6.15% | 8.23 | 8.77 | 84767 | 7178.62 | 3.13% | 0.00 |
| 2025-02-27 | 8.88 | 8.78 | -0.11 | -1.24% | 8.55 | 8.89 | 87410 | 7613.84 | 3.23% | 0.00 |
| 2025-02-26 | 8.75 | 8.89 | 0.16 | 1.83% | 8.70 | 8.97 | 113348 | 10054.09 | 4.19% | 0.00 |
| 2025-02-25 | 8.49 | 8.73 | 0.12 | 1.39% | 8.42 | 8.89 | 94831 | 8212.78 | 3.51% | 0.00 |
| 2025-02-24 | 8.80 | 8.61 | -0.11 | -1.26% | 8.45 | 8.99 | 116970 | 10116.81 | 4.32% | 2.00 |
| 2025-02-21 | 8.61 | 8.72 | 0.09 | 1.04% | 8.50 | 8.79 | 95670 | 8218.38 | 3.54% | 0.00 |
| 2025-02-20 | 8.68 | 8.63 | -0.05 | -0.58% | 8.59 | 8.85 | 54643 | 4745.85 | 2.02% | 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。
