| 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 | 14.48 | 14.35 | 0.15 | 1.06% | 14.07 | 14.50 | 98084 | 13969.83 | 3.62% | 0.00 |
| 2026-02-02 | 14.61 | 14.20 | -0.12 | -0.84% | 14.17 | 14.88 | 184765 | 26818.62 | 6.83% | 0.00 |
| 2026-01-30 | 13.29 | 14.32 | 1.02 | 7.67% | 13.23 | 14.40 | 247578 | 34535.83 | 9.15% | 0.00 |
| 2026-01-29 | 14.03 | 13.30 | -0.59 | -4.25% | 13.23 | 14.03 | 123362 | 16765.99 | 4.56% | 0.00 |
| 2026-01-28 | 14.45 | 13.89 | -0.52 | -3.61% | 13.81 | 14.59 | 131591 | 18499.03 | 4.86% | 0.00 |
| 2026-01-27 | 14.26 | 14.41 | 0.06 | 0.42% | 13.81 | 14.46 | 144146 | 20377.22 | 5.33% | 0.00 |
| 2026-01-26 | 14.52 | 14.35 | -0.07 | -0.49% | 14.13 | 14.94 | 206967 | 29859.06 | 7.65% | 0.00 |
| 2026-01-23 | 13.97 | 14.42 | 0.53 | 3.82% | 13.80 | 14.50 | 179757 | 25565.86 | 6.64% | 0.00 |
| 2026-01-22 | 13.83 | 13.89 | 0.05 | 0.36% | 13.71 | 14.26 | 120420 | 16810.85 | 4.45% | 0.00 |
| 2026-01-21 | 13.33 | 13.84 | 0.49 | 3.67% | 13.23 | 14.11 | 187207 | 25832.76 | 6.92% | 0.00 |
| 2026-01-20 | 13.37 | 13.35 | 0.11 | 0.83% | 13.26 | 13.73 | 161319 | 21744.83 | 5.96% | 0.00 |
| 2026-01-19 | 13.21 | 13.24 | 0.03 | 0.23% | 13.10 | 13.50 | 95930 | 12727.16 | 3.54% | 0.00 |
| 2026-01-16 | 13.30 | 13.21 | 0.07 | 0.53% | 13.00 | 13.40 | 121135 | 15955.16 | 4.48% | 0.00 |
| 2026-01-15 | 13.00 | 13.14 | 0.25 | 1.94% | 12.89 | 13.77 | 217425 | 28925.46 | 8.03% | 0.00 |
| 2026-01-14 | 12.56 | 12.89 | 0.35 | 2.79% | 12.56 | 13.09 | 183941 | 23642.64 | 6.80% | 0.00 |
| 2026-01-13 | 12.83 | 12.54 | -0.26 | -2.03% | 12.48 | 12.94 | 98949 | 12538.85 | 3.66% | 0.00 |
| 2026-01-12 | 12.86 | 12.80 | -0.06 | -0.47% | 12.51 | 12.92 | 119700 | 15138.51 | 4.42% | 0.00 |
| 2026-01-09 | 12.75 | 12.86 | 0.11 | 0.86% | 12.53 | 12.95 | 115093 | 14672.42 | 4.25% | 0.00 |
| 2026-01-08 | 12.44 | 12.75 | 0.23 | 1.84% | 12.39 | 12.83 | 99046 | 12561.45 | 3.66% | 0.00 |
| 2026-01-07 | 12.16 | 12.52 | 0.31 | 2.54% | 12.16 | 12.83 | 123972 | 15574.33 | 4.58% | 0.00 |
| 2026-01-06 | 12.36 | 12.21 | -0.13 | -1.05% | 12.04 | 12.44 | 113502 | 13877.50 | 4.19% | 0.00 |
| 2026-01-05 | 12.41 | 12.34 | -0.01 | -0.08% | 12.25 | 12.51 | 67693 | 8376.77 | 2.50% | 0.00 |
| 2025-12-31 | 12.37 | 12.35 | 0.00 | 0.00% | 12.26 | 12.50 | 56480 | 6971.82 | 2.09% | 0.00 |
| 2025-12-30 | 12.48 | 12.35 | -0.04 | -0.32% | 12.26 | 12.55 | 69971 | 8649.35 | 2.59% | 0.00 |
| 2025-12-29 | 12.79 | 12.39 | -0.33 | -2.59% | 12.30 | 12.79 | 112480 | 13964.05 | 4.16% | 0.00 |
| 2025-12-26 | 12.77 | 12.72 | -0.04 | -0.31% | 12.58 | 12.98 | 86075 | 10983.07 | 3.18% | 0.00 |
| 2025-12-25 | 12.93 | 12.76 | -0.21 | -1.62% | 12.57 | 12.95 | 79313 | 10126.29 | 2.93% | 0.00 |
| 2025-12-24 | 12.92 | 12.97 | 0.01 | 0.08% | 12.77 | 13.04 | 92352 | 11938.99 | 3.41% | 0.00 |
| 2025-12-23 | 12.63 | 12.96 | 0.32 | 2.53% | 12.54 | 13.14 | 128527 | 16561.64 | 4.75% | 7.00 |
| 2025-12-22 | 12.67 | 12.64 | 0.00 | 0.00% | 12.60 | 12.85 | 85960 | 10935.25 | 3.18% | 0.00 |
| 2025-12-19 | 12.41 | 12.64 | 0.24 | 1.94% | 12.34 | 12.70 | 84733 | 10640.03 | 3.13% | 0.00 |
| 2025-12-18 | 12.41 | 12.40 | -0.10 | -0.80% | 12.32 | 12.58 | 55217 | 6878.09 | 2.04% | 0.00 |
| 2025-12-17 | 11.88 | 12.50 | 0.59 | 4.95% | 11.79 | 12.56 | 114977 | 14077.46 | 4.25% | 0.00 |
| 2025-12-16 | 12.14 | 11.91 | -0.25 | -2.06% | 11.82 | 12.24 | 52096 | 6212.96 | 1.93% | 0.00 |
| 2025-12-15 | 12.25 | 12.16 | -0.10 | -0.82% | 12.15 | 12.39 | 49129 | 6023.24 | 1.82% | 0.00 |
| 2025-12-12 | 12.18 | 12.26 | -0.02 | -0.16% | 12.06 | 12.39 | 51335 | 6290.39 | 1.90% | 0.00 |
| 2025-12-11 | 12.14 | 12.28 | 0.18 | 1.49% | 12.06 | 12.43 | 72075 | 8808.44 | 2.66% | 0.00 |
| 2025-12-10 | 12.39 | 12.10 | -0.28 | -2.26% | 12.02 | 12.47 | 66328 | 8070.19 | 2.45% | 0.00 |
| 2025-12-09 | 12.21 | 12.38 | 0.14 | 1.14% | 12.11 | 12.57 | 95054 | 11794.96 | 3.51% | 0.00 |
| 2025-12-08 | 11.70 | 12.24 | 0.60 | 5.15% | 11.68 | 12.38 | 130089 | 15763.87 | 4.81% | 0.00 |
| 2025-12-05 | 11.63 | 11.64 | 0.03 | 0.26% | 11.51 | 11.73 | 31304 | 3634.73 | 1.16% | 40.00 |
| 2025-12-04 | 11.57 | 11.61 | -0.01 | -0.09% | 11.48 | 11.74 | 33457 | 3884.77 | 1.24% | 0.00 |
| 2025-12-03 | 11.58 | 11.62 | 0.10 | 0.87% | 11.41 | 11.87 | 51507 | 5996.94 | 1.90% | 0.00 |
| 2025-12-02 | 11.75 | 11.52 | -0.26 | -2.21% | 11.50 | 11.75 | 43213 | 5007.47 | 1.60% | 0.00 |
| 2025-12-01 | 11.75 | 11.78 | 0.03 | 0.26% | 11.62 | 11.90 | 52817 | 6199.93 | 1.95% | 0.00 |
| 2025-11-28 | 11.41 | 11.75 | 0.28 | 2.44% | 11.31 | 12.15 | 95149 | 11166.08 | 3.52% | 0.00 |
| 2025-11-27 | 11.20 | 11.47 | 0.35 | 3.15% | 11.06 | 11.58 | 53748 | 6107.53 | 1.99% | 0.00 |
| 2025-11-26 | 11.32 | 11.12 | -0.20 | -1.77% | 11.07 | 11.44 | 38040 | 4272.71 | 1.41% | 0.00 |
| 2025-11-25 | 11.14 | 11.32 | 0.15 | 1.34% | 11.14 | 11.53 | 36640 | 4174.01 | 1.35% | 0.00 |
| 2025-11-24 | 10.92 | 11.17 | 0.25 | 2.29% | 10.81 | 11.27 | 46373 | 5120.19 | 1.71% | 0.00 |
| 2025-11-21 | 11.33 | 10.92 | -0.55 | -4.80% | 10.80 | 11.46 | 65766 | 7255.68 | 2.43% | 0.00 |
| 2025-11-20 | 11.57 | 11.47 | 0.02 | 0.17% | 11.41 | 11.64 | 35847 | 4121.32 | 1.32% | 0.00 |
| 2025-11-19 | 11.68 | 11.45 | -0.20 | -1.72% | 11.38 | 11.80 | 42750 | 4916.63 | 1.58% | 0.00 |
| 2025-11-18 | 11.85 | 11.65 | -0.27 | -2.27% | 11.61 | 11.90 | 47990 | 5615.16 | 1.77% | 0.00 |
| 2025-11-17 | 11.96 | 11.92 | -0.06 | -0.50% | 11.84 | 12.08 | 35470 | 4230.97 | 1.31% | 0.00 |
| 2025-11-14 | 12.01 | 11.98 | -0.05 | -0.42% | 11.94 | 12.14 | 46427 | 5588.68 | 1.72% | 0.00 |
| 2025-11-13 | 12.04 | 12.03 | -0.03 | -0.25% | 11.92 | 12.20 | 55362 | 6686.60 | 2.05% | 0.00 |
| 2025-11-12 | 12.32 | 12.06 | -0.26 | -2.11% | 11.72 | 12.34 | 110672 | 13257.60 | 4.09% | 0.00 |
| 2025-11-11 | 11.91 | 12.32 | 0.41 | 3.44% | 11.88 | 12.48 | 108602 | 13346.20 | 4.01% | 0.00 |
| 2025-11-10 | 11.56 | 11.91 | 0.37 | 3.21% | 11.54 | 12.05 | 103082 | 12246.45 | 3.81% | 0.00 |
| 2025-11-07 | 11.68 | 11.54 | -0.18 | -1.54% | 11.42 | 12.22 | 78669 | 9159.63 | 2.91% | 0.00 |
| 2025-11-06 | 11.58 | 11.72 | 0.14 | 1.21% | 11.45 | 11.74 | 55395 | 6416.65 | 2.05% | 0.00 |
| 2025-11-05 | 11.39 | 11.58 | 0.04 | 0.35% | 11.39 | 11.68 | 44768 | 5193.56 | 1.65% | 0.00 |
| 2025-11-04 | 11.78 | 11.54 | -0.24 | -2.04% | 11.38 | 11.78 | 63876 | 7362.47 | 2.36% | 0.00 |
| 2025-11-03 | 11.80 | 11.78 | -0.03 | -0.25% | 11.56 | 11.83 | 37983 | 4446.62 | 1.40% | 0.00 |
| 2025-10-31 | 11.74 | 11.81 | 0.03 | 0.25% | 11.73 | 11.94 | 38011 | 4502.10 | 1.40% | 0.00 |
| 2025-10-30 | 12.19 | 11.78 | -0.41 | -3.36% | 11.76 | 12.27 | 60355 | 7189.05 | 2.23% | 0.00 |
| 2025-10-29 | 12.06 | 12.19 | 0.08 | 0.66% | 12.05 | 12.58 | 74343 | 9141.97 | 2.76% | 0.00 |
| 2025-10-28 | 12.08 | 12.11 | -0.06 | -0.49% | 12.00 | 12.33 | 63897 | 7762.91 | 2.37% | 0.00 |
| 2025-10-27 | 11.99 | 12.17 | 0.21 | 1.76% | 11.98 | 12.54 | 78949 | 9673.10 | 2.93% | 0.00 |
| 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 |
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。
