| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-02-19 | 8.57 | 8.68 | 0.13 | 1.52% | 8.53 | 8.70 | 53732 | 4631.10 | 1.99% | 0.00 |
| 2025-02-18 | 8.91 | 8.55 | -0.33 | -3.72% | 8.51 | 8.92 | 61359 | 5332.00 | 2.27% | 0.00 |
| 2025-02-17 | 8.73 | 8.88 | 0.16 | 1.83% | 8.70 | 8.89 | 66484 | 5858.81 | 2.46% | 0.00 |
| 2025-02-14 | 8.97 | 8.72 | -0.14 | -1.58% | 8.68 | 8.97 | 78519 | 6911.85 | 2.90% | 0.00 |
| 2025-02-13 | 9.04 | 8.86 | -0.18 | -1.99% | 8.85 | 9.08 | 100370 | 8958.99 | 3.71% | 0.00 |
| 2025-02-12 | 8.67 | 9.04 | 0.50 | 5.85% | 8.49 | 9.09 | 160797 | 14294.33 | 5.94% | 0.00 |
| 2025-02-11 | 8.77 | 8.54 | -0.23 | -2.62% | 8.52 | 8.79 | 74936 | 6446.22 | 2.77% | 0.00 |
| 2025-02-10 | 8.63 | 8.77 | 0.23 | 2.69% | 8.45 | 8.95 | 132516 | 11582.50 | 4.90% | 0.00 |
| 2025-02-07 | 8.22 | 8.54 | 0.34 | 4.15% | 8.19 | 8.75 | 122419 | 10446.20 | 4.52% | 0.00 |
| 2025-02-06 | 8.10 | 8.20 | 0.16 | 1.99% | 7.92 | 8.21 | 54699 | 4440.36 | 2.02% | 9.00 |
| 2025-02-05 | 7.98 | 8.04 | 0.13 | 1.64% | 7.98 | 8.10 | 35835 | 2879.09 | 1.32% | 3.00 |
| 2025-01-27 | 8.08 | 7.91 | -0.17 | -2.10% | 7.88 | 8.15 | 42674 | 3411.45 | 1.58% | 0.00 |
| 2025-01-24 | 7.92 | 8.08 | 0.15 | 1.89% | 7.88 | 8.15 | 43639 | 3491.43 | 1.61% | 0.00 |
| 2025-01-23 | 7.99 | 7.93 | -0.07 | -0.88% | 7.90 | 8.18 | 57624 | 4634.17 | 2.13% | 0.00 |
| 2025-01-22 | 7.97 | 8.00 | -0.04 | -0.50% | 7.95 | 8.30 | 75267 | 6117.52 | 2.78% | 0.00 |
| 2025-01-21 | 7.94 | 8.04 | -0.05 | -0.62% | 7.70 | 8.04 | 92736 | 7302.53 | 3.43% | 0.00 |
| 2025-01-20 | 7.78 | 8.09 | 0.36 | 4.66% | 7.68 | 8.15 | 124959 | 9901.16 | 4.62% | 50.00 |
| 2025-01-17 | 7.99 | 7.73 | -0.30 | -3.74% | 7.73 | 8.01 | 62699 | 4909.19 | 2.32% | 0.00 |
| 2025-01-16 | 7.98 | 8.03 | 0.07 | 0.88% | 7.94 | 8.17 | 49468 | 3982.15 | 1.83% | 0.00 |
| 2025-01-15 | 8.16 | 7.96 | -0.20 | -2.45% | 7.93 | 8.27 | 50323 | 4033.86 | 1.86% | 0.00 |
| 2025-01-14 | 7.77 | 8.16 | 0.40 | 5.15% | 7.77 | 8.16 | 63508 | 5085.82 | 2.35% | 0.00 |
| 2025-01-13 | 7.73 | 7.76 | -0.13 | -1.65% | 7.60 | 7.85 | 52570 | 4054.68 | 1.94% | 0.00 |
| 2025-01-10 | 8.18 | 7.89 | -0.30 | -3.66% | 7.85 | 8.37 | 65982 | 5390.54 | 2.44% | 0.00 |
| 2025-01-09 | 8.19 | 8.19 | -0.10 | -1.21% | 8.16 | 8.42 | 56289 | 4666.19 | 2.08% | 0.00 |
| 2025-01-08 | 7.91 | 8.29 | 0.33 | 4.15% | 7.85 | 8.39 | 101585 | 8243.54 | 3.75% | 0.00 |
| 2025-01-07 | 7.88 | 7.96 | 0.11 | 1.40% | 7.73 | 7.97 | 44025 | 3466.42 | 1.66% | 0.00 |
| 2025-01-06 | 7.97 | 7.85 | -0.08 | -1.01% | 7.58 | 8.02 | 56208 | 4406.76 | 2.12% | 0.00 |
| 2025-01-03 | 8.53 | 7.93 | -0.54 | -6.38% | 7.81 | 8.56 | 109576 | 8912.12 | 4.13% | 0.00 |
| 2025-01-02 | 8.79 | 8.47 | -0.31 | -3.53% | 8.40 | 8.88 | 92242 | 7931.78 | 3.50% | 0.00 |
| 2024-12-31 | 9.10 | 8.78 | -0.33 | -3.62% | 8.72 | 9.19 | 116769 | 10429.83 | 4.43% | 2.00 |
| 2024-12-30 | 9.00 | 9.11 | 0.14 | 1.56% | 8.75 | 9.40 | 164279 | 15077.11 | 6.24% | 0.00 |
| 2024-12-27 | 8.96 | 8.97 | -0.08 | -0.88% | 8.95 | 9.17 | 94986 | 8579.76 | 3.61% | 0.00 |
| 2024-12-26 | 9.16 | 9.05 | -0.07 | -0.77% | 8.94 | 9.23 | 150678 | 13624.62 | 5.72% | 0.00 |
| 2024-12-25 | 8.92 | 9.12 | 0.19 | 2.13% | 8.68 | 9.18 | 206021 | 18484.68 | 7.82% | 43.00 |
| 2024-12-24 | 8.54 | 8.93 | 0.32 | 3.72% | 8.50 | 8.97 | 151155 | 13330.73 | 5.74% | 57.00 |
| 2024-12-23 | 8.58 | 8.61 | 0.03 | 0.35% | 8.53 | 9.01 | 148794 | 13040.60 | 5.65% | 0.00 |
| 2024-12-20 | 8.38 | 8.58 | 0.16 | 1.90% | 8.30 | 8.58 | 66809 | 5659.97 | 2.54% | 0.00 |
| 2024-12-19 | 8.26 | 8.42 | 0.05 | 0.60% | 8.09 | 8.45 | 74061 | 6150.45 | 2.81% | 0.00 |
| 2024-12-18 | 8.33 | 8.37 | 0.04 | 0.48% | 8.25 | 8.47 | 50269 | 4218.89 | 1.91% | 13.00 |
| 2024-12-17 | 8.85 | 8.33 | -0.53 | -5.98% | 8.27 | 8.92 | 82543 | 7064.72 | 3.13% | 0.00 |
| 2024-12-16 | 8.80 | 8.86 | 0.12 | 1.37% | 8.71 | 8.93 | 68547 | 6046.12 | 2.60% | 0.00 |
| 2024-12-13 | 8.88 | 8.74 | -0.22 | -2.46% | 8.74 | 8.92 | 82982 | 7324.91 | 3.15% | 0.00 |
| 2024-12-12 | 9.04 | 8.96 | -0.09 | -0.99% | 8.84 | 9.19 | 106840 | 9594.27 | 4.06% | 0.00 |
| 2024-12-11 | 9.05 | 9.05 | -0.11 | -1.20% | 8.93 | 9.15 | 121621 | 10958.68 | 4.62% | 2.00 |
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。
