| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-20 | 16.85 | 16.55 | -0.30 | -1.78% | 16.40 | 17.08 | 35632 | 5958.88 | 2.93% | 0.00 |
| 2025-06-19 | 17.29 | 16.85 | -0.43 | -2.49% | 16.77 | 17.51 | 38343 | 6577.85 | 3.16% | 0.00 |
| 2025-06-18 | 17.23 | 17.28 | 0.06 | 0.35% | 16.70 | 17.49 | 38356 | 6578.07 | 3.16% | 0.00 |
| 2025-06-17 | 17.39 | 17.22 | -0.18 | -1.03% | 17.02 | 17.68 | 44368 | 7648.79 | 3.65% | 0.00 |
| 2025-06-16 | 17.29 | 17.40 | 0.18 | 1.05% | 17.13 | 17.56 | 48554 | 8427.36 | 4.00% | 0.00 |
| 2025-06-13 | 18.00 | 17.22 | -0.93 | -5.12% | 17.01 | 18.19 | 86516 | 15093.75 | 7.12% | 0.00 |
| 2025-06-12 | 19.01 | 18.15 | -0.36 | -1.94% | 17.82 | 19.19 | 98348 | 17908.28 | 8.10% | 1.00 |
| 2025-06-11 | 16.34 | 18.51 | 2.25 | 13.84% | 16.34 | 18.99 | 138393 | 24404.05 | 11.39% | 0.00 |
| 2025-06-10 | 16.82 | 16.26 | -0.61 | -3.62% | 16.20 | 17.30 | 67776 | 11293.23 | 5.58% | 0.00 |
| 2025-06-09 | 16.83 | 16.87 | 0.06 | 0.36% | 16.75 | 17.41 | 67158 | 11474.66 | 5.53% | 0.00 |
| 2025-06-06 | 16.60 | 16.81 | 0.21 | 1.27% | 16.32 | 17.50 | 83291 | 13938.97 | 6.86% | 0.00 |
| 2025-06-05 | 16.25 | 16.60 | 0.40 | 2.47% | 16.03 | 16.76 | 88486 | 14595.33 | 7.28% | 0.00 |
| 2025-06-04 | 15.56 | 16.20 | 0.70 | 4.52% | 15.45 | 16.38 | 83054 | 13317.75 | 6.84% | 1.00 |
| 2025-06-03 | 14.84 | 15.50 | 0.66 | 4.45% | 14.65 | 15.68 | 57559 | 8804.93 | 4.74% | 0.00 |
| 2025-05-30 | 15.00 | 14.84 | -0.06 | -0.40% | 14.72 | 15.19 | 34140 | 5075.64 | 2.81% | 0.00 |
| 2025-05-29 | 14.42 | 14.90 | 0.48 | 3.33% | 14.34 | 14.96 | 36706 | 5414.55 | 3.02% | 0.00 |
| 2025-05-28 | 14.51 | 14.42 | -0.08 | -0.55% | 14.28 | 14.66 | 27199 | 3928.42 | 2.24% | 0.00 |
| 2025-05-27 | 14.56 | 14.50 | -0.10 | -0.68% | 14.31 | 14.80 | 30046 | 4349.29 | 2.47% | 0.00 |
| 2025-05-26 | 14.25 | 14.60 | 0.35 | 2.46% | 14.12 | 14.88 | 44134 | 6416.73 | 3.63% | 0.00 |
| 2025-05-23 | 14.56 | 14.25 | -0.31 | -2.13% | 14.14 | 14.61 | 49929 | 7186.08 | 4.11% | 0.00 |
| 2025-05-22 | 14.87 | 14.56 | -0.39 | -2.61% | 14.52 | 15.09 | 46963 | 6927.80 | 3.87% | 0.00 |
| 2025-05-21 | 15.18 | 14.95 | -0.33 | -2.16% | 14.90 | 15.40 | 38080 | 5729.71 | 3.13% | 0.00 |
| 2025-05-20 | 15.22 | 15.28 | -0.02 | -0.13% | 15.06 | 15.60 | 57024 | 8699.31 | 4.69% | 0.00 |
| 2025-05-19 | 14.76 | 15.30 | 0.54 | 3.66% | 14.72 | 15.49 | 69554 | 10561.11 | 5.73% | 0.00 |
| 2025-05-16 | 14.68 | 14.76 | -0.15 | -1.01% | 14.40 | 14.97 | 55822 | 8237.50 | 4.60% | 0.00 |
| 2025-05-15 | 13.83 | 14.91 | 1.09 | 7.89% | 13.70 | 15.30 | 108725 | 15960.00 | 8.95% | 0.00 |
| 2025-05-14 | 13.77 | 13.82 | 0.04 | 0.29% | 13.43 | 13.95 | 38622 | 5285.40 | 3.18% | 0.00 |
| 2025-05-13 | 13.70 | 13.78 | 0.26 | 1.92% | 13.59 | 13.98 | 48936 | 6750.09 | 4.03% | 0.00 |
| 2025-05-12 | 13.64 | 13.52 | 0.01 | 0.07% | 13.30 | 13.64 | 28252 | 3804.51 | 2.33% | 100.00 |
| 2025-05-09 | 13.80 | 13.51 | -0.30 | -2.17% | 13.47 | 13.88 | 27485 | 3732.15 | 2.26% | 0.00 |
| 2025-05-08 | 13.70 | 13.81 | 0.12 | 0.88% | 13.51 | 13.85 | 38574 | 5275.43 | 3.18% | 0.00 |
| 2025-05-07 | 13.98 | 13.69 | 0.08 | 0.59% | 13.56 | 14.13 | 36390 | 5026.35 | 3.00% | 0.00 |
| 2025-05-06 | 13.28 | 13.61 | 0.54 | 4.13% | 13.20 | 13.84 | 42455 | 5733.74 | 3.50% | 0.00 |
| 2025-04-30 | 13.74 | 13.07 | -0.52 | -3.83% | 13.06 | 13.80 | 54332 | 7231.04 | 4.47% | 0.00 |
| 2025-04-29 | 12.86 | 13.59 | 0.73 | 5.68% | 12.63 | 13.77 | 74936 | 9895.82 | 6.17% | 0.00 |
| 2025-04-28 | 13.48 | 12.86 | -0.56 | -4.17% | 12.85 | 13.51 | 35813 | 4672.62 | 2.95% | 0.00 |
| 2025-04-25 | 13.50 | 13.42 | -0.02 | -0.15% | 13.36 | 13.68 | 19128 | 2585.86 | 1.57% | 0.00 |
| 2025-04-24 | 13.88 | 13.44 | -0.44 | -3.17% | 13.32 | 13.91 | 42198 | 5722.75 | 3.47% | 0.00 |
| 2025-04-23 | 13.92 | 13.88 | -0.04 | -0.29% | 13.68 | 14.19 | 44512 | 6196.04 | 3.66% | 0.00 |
| 2025-04-22 | 14.00 | 13.92 | -0.03 | -0.22% | 13.84 | 14.30 | 39008 | 5474.94 | 3.21% | 0.00 |
| 2025-04-21 | 14.63 | 13.95 | -0.94 | -6.31% | 13.36 | 14.63 | 87574 | 12206.74 | 7.21% | 0.00 |
| 2025-04-18 | 15.25 | 14.89 | -0.33 | -2.17% | 14.60 | 15.34 | 34968 | 5203.67 | 2.88% | 0.00 |
| 2025-04-17 | 15.56 | 15.22 | -0.33 | -2.12% | 15.22 | 15.75 | 33882 | 5260.22 | 2.79% | 0.00 |
| 2025-04-16 | 15.80 | 15.55 | -0.28 | -1.77% | 15.39 | 15.92 | 32347 | 5084.44 | 2.66% | 0.00 |
| 2025-04-15 | 16.26 | 15.83 | -0.06 | -0.38% | 15.53 | 16.29 | 46982 | 7420.47 | 3.87% | 0.00 |
| 2025-04-14 | 14.89 | 15.89 | 1.11 | 7.51% | 14.89 | 16.18 | 73713 | 11560.10 | 6.07% | 0.00 |
| 2025-04-11 | 13.79 | 14.78 | 1.09 | 7.96% | 13.69 | 14.96 | 67730 | 9819.23 | 5.58% | 0.00 |
| 2025-04-10 | 13.15 | 13.69 | 0.84 | 6.54% | 12.85 | 13.86 | 58537 | 7858.76 | 4.82% | 0.00 |
| 2025-04-09 | 12.19 | 12.85 | 0.49 | 3.96% | 11.00 | 13.19 | 65785 | 8050.05 | 5.42% | 0.00 |
| 2025-04-08 | 12.44 | 12.36 | -0.17 | -1.36% | 11.81 | 12.64 | 58202 | 7093.19 | 4.79% | 0.00 |
| 2025-04-07 | 14.29 | 12.53 | -3.13 | -19.99% | 12.53 | 14.74 | 66722 | 8750.44 | 5.49% | 0.00 |
| 2025-04-03 | 15.76 | 15.66 | -0.12 | -0.76% | 15.61 | 16.40 | 46087 | 7365.29 | 3.79% | 0.00 |
| 2025-04-02 | 16.19 | 15.78 | -0.35 | -2.17% | 15.56 | 16.20 | 45732 | 7235.79 | 3.76% | 0.00 |
| 2025-04-01 | 15.95 | 16.13 | 0.12 | 0.75% | 15.83 | 16.23 | 39425 | 6346.05 | 3.25% | 0.00 |
| 2025-03-31 | 16.00 | 16.01 | -0.09 | -0.56% | 15.60 | 16.18 | 34952 | 5573.33 | 2.88% | 0.00 |
| 2025-03-28 | 15.58 | 16.10 | 0.37 | 2.35% | 15.52 | 16.19 | 36764 | 5860.20 | 3.03% | 0.00 |
| 2025-03-27 | 15.91 | 15.73 | -0.16 | -1.01% | 15.65 | 16.36 | 49450 | 7895.91 | 4.07% | 0.00 |
| 2025-03-26 | 15.66 | 15.89 | 0.46 | 2.98% | 15.35 | 16.06 | 43680 | 6894.70 | 3.60% | 0.00 |
| 2025-03-25 | 15.18 | 15.43 | 0.29 | 1.92% | 15.18 | 15.79 | 49173 | 7643.00 | 4.05% | 0.00 |
| 2025-03-24 | 16.17 | 15.14 | -0.79 | -4.96% | 14.93 | 16.18 | 67802 | 10370.00 | 5.58% | 0.00 |
| 2025-03-21 | 16.47 | 15.93 | -0.46 | -2.81% | 15.86 | 16.47 | 37723 | 6053.06 | 3.11% | 0.00 |
| 2025-03-20 | 16.35 | 16.39 | -0.06 | -0.36% | 16.30 | 16.80 | 48522 | 8034.95 | 3.99% | 0.00 |
| 2025-03-19 | 16.31 | 16.45 | 0.15 | 0.92% | 15.89 | 16.59 | 46222 | 7533.98 | 3.81% | 0.00 |
| 2025-03-18 | 16.28 | 16.30 | 0.04 | 0.25% | 16.04 | 16.54 | 40844 | 6651.95 | 3.36% | 0.00 |
| 2025-03-17 | 15.79 | 16.26 | 0.46 | 2.91% | 15.53 | 16.80 | 68297 | 11080.67 | 5.62% | 0.00 |
| 2025-03-14 | 16.60 | 15.80 | -0.70 | -4.24% | 15.74 | 16.65 | 66995 | 10698.35 | 5.52% | 0.00 |
| 2025-03-13 | 16.00 | 16.50 | 0.39 | 2.42% | 15.86 | 16.56 | 96790 | 15733.55 | 7.97% | 0.00 |
| 2025-03-12 | 15.40 | 16.11 | 0.75 | 4.88% | 15.36 | 16.66 | 158354 | 25599.03 | 13.04% | 0.00 |
| 2025-03-11 | 14.30 | 15.36 | 1.02 | 7.11% | 14.08 | 15.36 | 121827 | 18046.42 | 10.03% | 0.00 |
| 2025-03-10 | 14.23 | 14.34 | 0.14 | 0.99% | 14.19 | 14.36 | 36022 | 5139.99 | 2.97% | 0.00 |
| 2025-03-07 | 14.16 | 14.20 | 0.07 | 0.50% | 14.08 | 14.30 | 41981 | 5960.78 | 3.46% | 0.00 |
| 2025-03-06 | 14.33 | 14.13 | -0.08 | -0.56% | 14.11 | 14.39 | 57284 | 8160.00 | 4.72% | 0.00 |
| 2025-03-05 | 14.18 | 14.21 | 0.05 | 0.35% | 14.01 | 14.39 | 73169 | 10395.04 | 6.02% | 0.00 |
| 2025-03-04 | 13.77 | 14.16 | 0.40 | 2.91% | 13.71 | 14.17 | 52984 | 7384.08 | 4.36% | 0.00 |
| 2025-03-03 | 13.78 | 13.76 | 0.01 | 0.07% | 13.62 | 13.95 | 21698 | 2988.05 | 1.79% | 0.00 |
| 2025-02-28 | 13.86 | 13.75 | -0.10 | -0.72% | 13.65 | 13.86 | 19285 | 2647.44 | 1.59% | 0.00 |
| 2025-02-27 | 13.89 | 13.85 | -0.03 | -0.22% | 13.67 | 13.90 | 23541 | 3243.05 | 1.94% | 0.00 |
| 2025-02-26 | 13.82 | 13.88 | 0.03 | 0.22% | 13.82 | 13.99 | 28144 | 3914.20 | 2.32% | 0.00 |
| 2025-02-25 | 13.98 | 13.85 | -0.18 | -1.28% | 13.77 | 14.05 | 27785 | 3864.28 | 2.29% | 0.00 |
| 2025-02-24 | 13.79 | 14.03 | 0.18 | 1.30% | 13.77 | 14.04 | 32578 | 4533.87 | 2.68% | 0.00 |
锦盛新材(300849)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。
