| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 12.50 | 13.14 | 0.89 | 7.27% | 12.34 | 13.24 | 88254 | 11247.83 | 3.26% | 0.00 |
| 2026-03-23 | 13.25 | 12.25 | -1.18 | -8.79% | 12.18 | 13.34 | 124973 | 15900.95 | 4.62% | 0.00 |
| 2026-03-20 | 13.99 | 13.43 | -0.50 | -3.59% | 13.43 | 14.29 | 87839 | 12123.72 | 3.25% | 0.00 |
| 2026-03-19 | 13.80 | 13.93 | -0.07 | -0.50% | 13.63 | 14.09 | 59783 | 8286.23 | 2.21% | 0.00 |
| 2026-03-18 | 13.69 | 14.00 | 0.40 | 2.94% | 13.51 | 14.03 | 62616 | 8614.33 | 2.31% | 0.00 |
| 2026-03-17 | 14.26 | 13.60 | -0.66 | -4.63% | 13.56 | 14.33 | 89528 | 12385.78 | 3.31% | 0.00 |
| 2026-03-16 | 14.04 | 14.26 | 0.21 | 1.49% | 13.72 | 14.36 | 91553 | 12820.89 | 3.38% | 0.00 |
| 2026-03-13 | 14.09 | 14.05 | -0.04 | -0.28% | 14.01 | 14.53 | 75978 | 10819.50 | 2.81% | 0.00 |
| 2026-03-12 | 14.57 | 14.09 | -0.55 | -3.76% | 14.08 | 14.62 | 74914 | 10673.30 | 2.77% | 0.00 |
| 2026-03-11 | 14.50 | 14.64 | 0.16 | 1.10% | 14.47 | 14.96 | 84551 | 12421.60 | 3.12% | 0.00 |
| 2026-03-10 | 14.10 | 14.48 | 0.42 | 2.99% | 14.10 | 14.66 | 90279 | 13082.96 | 3.34% | 0.00 |
| 2026-03-09 | 14.10 | 14.06 | -0.23 | -1.61% | 13.62 | 14.16 | 97421 | 13523.93 | 3.60% | 0.00 |
| 2026-03-06 | 14.23 | 14.29 | -0.02 | -0.14% | 14.06 | 14.50 | 63999 | 9140.77 | 2.36% | 0.00 |
| 2026-03-05 | 14.21 | 14.31 | 0.35 | 2.51% | 14.15 | 14.58 | 76098 | 10932.58 | 2.81% | 0.00 |
| 2026-03-04 | 14.00 | 13.96 | -0.13 | -0.92% | 13.77 | 14.17 | 89156 | 12432.79 | 3.29% | 0.00 |
| 2026-03-03 | 14.81 | 14.09 | -0.62 | -4.21% | 14.05 | 14.85 | 111800 | 16094.38 | 4.13% | 0.00 |
| 2026-03-02 | 14.98 | 14.71 | -0.46 | -3.03% | 14.66 | 15.13 | 128371 | 19036.49 | 4.74% | 0.00 |
| 2026-02-27 | 14.31 | 15.17 | 0.73 | 5.06% | 14.28 | 15.20 | 151825 | 22435.06 | 5.61% | 0.00 |
| 2026-02-26 | 14.50 | 14.44 | 0.07 | 0.49% | 14.33 | 14.87 | 79132 | 11485.68 | 2.92% | 0.00 |
| 2026-02-25 | 14.29 | 14.37 | 0.10 | 0.70% | 14.12 | 14.49 | 62194 | 8922.34 | 2.30% | 0.00 |
| 2026-02-24 | 13.99 | 14.27 | 0.50 | 3.63% | 13.80 | 14.36 | 102242 | 14511.73 | 3.78% | 0.00 |
| 2026-02-13 | 13.90 | 13.77 | -0.11 | -0.79% | 13.68 | 14.19 | 58989 | 8236.14 | 2.18% | 0.00 |
| 2026-02-12 | 13.82 | 13.88 | -0.07 | -0.50% | 13.75 | 14.00 | 62677 | 8700.08 | 2.32% | 0.00 |
| 2026-02-11 | 13.94 | 13.95 | 0.00 | 0.00% | 13.81 | 14.02 | 67427 | 9372.46 | 2.49% | 0.00 |
| 2026-02-10 | 14.40 | 13.95 | -0.29 | -2.04% | 13.94 | 14.40 | 69754 | 9796.46 | 2.58% | 0.00 |
| 2026-02-09 | 14.15 | 14.24 | 0.24 | 1.71% | 14.02 | 14.45 | 85992 | 12225.42 | 3.18% | 0.00 |
| 2026-02-06 | 14.00 | 14.00 | -0.07 | -0.50% | 13.85 | 14.19 | 67200 | 9442.23 | 2.48% | 0.00 |
| 2026-02-05 | 14.55 | 14.07 | -0.60 | -4.09% | 13.95 | 14.68 | 139489 | 19723.26 | 5.15% | 0.00 |
| 2026-02-04 | 14.58 | 14.67 | 0.32 | 2.23% | 14.32 | 15.19 | 262920 | 38858.17 | 9.72% | 0.00 |
| 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 |
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。
