| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-29 | 15.00 | 14.76 | -0.21 | -1.40% | 14.63 | 15.16 | 41565 | 6155.93 | 3.42% | 0.00 |
| 2025-10-28 | 14.97 | 14.97 | 0.00 | 0.00% | 14.90 | 15.29 | 44568 | 6705.63 | 3.67% | 0.00 |
| 2025-10-27 | 15.05 | 14.97 | 0.00 | 0.00% | 14.61 | 15.13 | 49190 | 7305.98 | 4.05% | 0.00 |
| 2025-10-24 | 14.79 | 14.97 | 0.19 | 1.29% | 14.70 | 15.38 | 57042 | 8536.52 | 4.70% | 0.00 |
| 2025-10-23 | 14.68 | 14.78 | 0.03 | 0.20% | 14.36 | 14.88 | 60506 | 8836.01 | 4.98% | 0.00 |
| 2025-10-22 | 14.71 | 14.75 | -0.01 | -0.07% | 14.50 | 14.98 | 52460 | 7728.31 | 4.32% | 0.00 |
| 2025-10-21 | 13.77 | 14.76 | 1.06 | 7.74% | 13.51 | 14.83 | 103026 | 14842.65 | 8.48% | 0.00 |
| 2025-10-20 | 14.14 | 13.70 | -0.18 | -1.30% | 13.60 | 14.14 | 44032 | 6072.05 | 3.62% | 0.00 |
| 2025-10-17 | 13.44 | 13.88 | 0.52 | 3.89% | 13.20 | 14.20 | 64728 | 8911.50 | 5.33% | 0.00 |
| 2025-10-16 | 13.63 | 13.36 | -0.30 | -2.20% | 13.23 | 13.66 | 27808 | 3732.07 | 2.29% | 0.00 |
| 2025-10-15 | 13.72 | 13.66 | 0.13 | 0.96% | 13.35 | 13.72 | 27298 | 3710.80 | 2.25% | 0.00 |
| 2025-10-14 | 13.47 | 13.53 | 0.13 | 0.97% | 13.28 | 13.80 | 29813 | 4036.56 | 2.45% | 0.00 |
| 2025-10-13 | 12.74 | 13.40 | -0.37 | -2.69% | 12.68 | 13.56 | 33152 | 4423.02 | 2.73% | 0.00 |
| 2025-10-10 | 13.52 | 13.77 | 0.19 | 1.40% | 13.45 | 13.87 | 30168 | 4144.00 | 2.48% | 0.00 |
| 2025-10-09 | 13.91 | 13.58 | -0.32 | -2.30% | 13.52 | 14.07 | 44235 | 6072.97 | 3.64% | 0.00 |
| 2025-09-30 | 13.90 | 13.90 | -0.09 | -0.64% | 13.76 | 14.26 | 44179 | 6184.32 | 3.64% | 0.00 |
| 2025-09-29 | 13.62 | 13.99 | 0.39 | 2.87% | 13.34 | 13.99 | 57895 | 7961.12 | 4.77% | 0.00 |
| 2025-09-26 | 13.34 | 13.60 | 0.18 | 1.34% | 13.34 | 13.86 | 46024 | 6271.07 | 3.79% | 0.00 |
| 2025-09-25 | 13.18 | 13.42 | 0.24 | 1.82% | 12.91 | 13.55 | 42504 | 5616.05 | 3.50% | 0.00 |
| 2025-09-24 | 13.12 | 13.18 | 0.07 | 0.53% | 12.99 | 13.32 | 26157 | 3440.08 | 2.15% | 0.00 |
| 2025-09-23 | 13.31 | 13.11 | -0.20 | -1.50% | 12.81 | 13.35 | 36560 | 4771.95 | 3.01% | 0.00 |
| 2025-09-22 | 13.51 | 13.31 | -0.22 | -1.63% | 13.21 | 13.56 | 27657 | 3684.88 | 2.28% | 0.00 |
| 2025-09-19 | 13.41 | 13.53 | 0.10 | 0.74% | 13.21 | 13.64 | 26007 | 3508.26 | 2.14% | 0.00 |
| 2025-09-18 | 13.74 | 13.43 | -0.28 | -2.04% | 13.32 | 13.80 | 50318 | 6807.89 | 4.14% | 0.00 |
| 2025-09-17 | 14.05 | 13.71 | -0.20 | -1.44% | 13.55 | 14.05 | 52000 | 7118.46 | 4.28% | 0.00 |
| 2025-09-16 | 14.40 | 13.91 | -0.57 | -3.94% | 13.76 | 14.40 | 83558 | 11625.66 | 6.88% | 0.00 |
| 2025-09-15 | 14.06 | 14.48 | 0.52 | 3.72% | 14.06 | 15.25 | 121838 | 17942.40 | 10.03% | 0.00 |
| 2025-09-12 | 14.11 | 13.96 | -0.15 | -1.06% | 13.66 | 14.11 | 67326 | 9319.15 | 5.54% | 0.00 |
| 2025-09-11 | 14.39 | 14.11 | -0.27 | -1.88% | 13.87 | 14.54 | 87561 | 12335.28 | 7.21% | 0.00 |
| 2025-09-10 | 12.92 | 14.38 | 1.51 | 11.73% | 12.82 | 15.28 | 139676 | 19781.89 | 11.50% | 24.00 |
| 2025-09-09 | 13.04 | 12.87 | -0.13 | -1.00% | 12.78 | 13.07 | 21376 | 2756.79 | 1.76% | 0.00 |
| 2025-09-08 | 12.77 | 13.00 | 0.21 | 1.64% | 12.62 | 13.03 | 26304 | 3399.23 | 2.17% | 0.00 |
| 2025-09-05 | 12.66 | 12.79 | 0.09 | 0.71% | 12.41 | 12.80 | 26754 | 3386.59 | 2.20% | 0.00 |
| 2025-09-04 | 12.59 | 12.70 | 0.24 | 1.93% | 12.40 | 12.82 | 29720 | 3764.78 | 2.45% | 0.00 |
| 2025-09-03 | 12.99 | 12.46 | -0.49 | -3.78% | 12.38 | 12.99 | 28178 | 3565.39 | 2.32% | 0.00 |
| 2025-09-02 | 12.91 | 12.95 | 0.16 | 1.25% | 12.50 | 12.98 | 37770 | 4808.89 | 3.11% | 0.00 |
| 2025-09-01 | 12.55 | 12.79 | 0.17 | 1.35% | 12.51 | 13.01 | 33482 | 4283.66 | 2.76% | 0.00 |
| 2025-08-29 | 12.83 | 12.62 | -0.26 | -2.02% | 12.60 | 12.93 | 27481 | 3496.34 | 2.26% | 0.00 |
| 2025-08-28 | 13.09 | 12.88 | -0.20 | -1.53% | 12.40 | 13.29 | 55358 | 7107.69 | 4.56% | 0.00 |
| 2025-08-27 | 13.50 | 13.08 | -0.43 | -3.18% | 13.03 | 13.59 | 47892 | 6366.17 | 3.94% | 0.00 |
| 2025-08-26 | 13.50 | 13.51 | 0.05 | 0.37% | 13.30 | 13.68 | 40270 | 5459.62 | 3.32% | 0.00 |
| 2025-08-25 | 13.56 | 13.46 | -0.10 | -0.74% | 13.31 | 13.67 | 45978 | 6184.21 | 3.79% | 0.00 |
| 2025-08-22 | 13.86 | 13.56 | -0.28 | -2.02% | 13.43 | 13.89 | 54349 | 7365.93 | 4.47% | 0.00 |
| 2025-08-21 | 13.82 | 13.84 | 0.02 | 0.14% | 13.69 | 14.09 | 53577 | 7426.32 | 4.41% | 0.00 |
| 2025-08-20 | 13.35 | 13.82 | 0.53 | 3.99% | 13.20 | 14.13 | 75980 | 10408.47 | 6.26% | 1.00 |
| 2025-08-19 | 13.27 | 13.29 | -0.02 | -0.15% | 13.10 | 13.32 | 34838 | 4612.22 | 2.87% | 0.00 |
| 2025-08-18 | 12.92 | 13.31 | 0.41 | 3.18% | 12.91 | 13.40 | 55054 | 7263.47 | 4.53% | 0.00 |
| 2025-08-15 | 12.81 | 12.90 | 0.06 | 0.47% | 12.81 | 13.07 | 35366 | 4571.53 | 2.91% | 0.00 |
| 2025-08-14 | 13.16 | 12.84 | -0.30 | -2.28% | 12.84 | 13.20 | 39666 | 5154.65 | 3.27% | 0.00 |
| 2025-08-13 | 13.34 | 13.14 | -0.14 | -1.05% | 13.10 | 13.40 | 38829 | 5126.88 | 3.20% | 0.00 |
| 2025-08-12 | 13.48 | 13.28 | -0.21 | -1.56% | 13.24 | 13.50 | 35976 | 4796.52 | 2.96% | 0.00 |
| 2025-08-11 | 13.28 | 13.49 | 0.28 | 2.12% | 13.20 | 13.49 | 42502 | 5673.89 | 3.50% | 0.00 |
| 2025-08-08 | 13.31 | 13.21 | -0.07 | -0.53% | 13.10 | 13.34 | 32950 | 4349.97 | 2.71% | 0.00 |
| 2025-08-07 | 13.38 | 13.28 | 0.00 | 0.00% | 13.14 | 13.38 | 40289 | 5330.79 | 3.32% | 0.00 |
| 2025-08-06 | 13.24 | 13.28 | 0.05 | 0.38% | 13.18 | 13.30 | 32123 | 4257.11 | 2.64% | 0.00 |
| 2025-08-05 | 13.14 | 13.23 | 0.08 | 0.61% | 13.04 | 13.28 | 42050 | 5526.81 | 3.46% | 0.00 |
| 2025-08-04 | 13.05 | 13.15 | 0.01 | 0.08% | 12.97 | 13.27 | 36237 | 4758.32 | 2.98% | 0.00 |
| 2025-08-01 | 13.12 | 13.14 | 0.09 | 0.69% | 13.12 | 13.37 | 39402 | 5204.25 | 3.24% | 0.00 |
| 2025-07-31 | 13.38 | 13.05 | -0.35 | -2.61% | 13.05 | 13.39 | 45713 | 6053.15 | 3.76% | 0.00 |
| 2025-07-30 | 13.30 | 13.40 | 0.09 | 0.68% | 13.07 | 13.58 | 87228 | 11676.55 | 7.18% | 0.00 |
| 2025-07-29 | 12.69 | 13.31 | 0.63 | 4.97% | 12.53 | 13.50 | 116741 | 15213.26 | 9.61% | 0.00 |
| 2025-07-28 | 12.67 | 12.68 | 0.07 | 0.56% | 12.59 | 12.71 | 23246 | 2942.03 | 1.91% | 0.00 |
| 2025-07-25 | 12.71 | 12.61 | -0.12 | -0.94% | 12.57 | 12.72 | 34381 | 4349.93 | 2.83% | 0.00 |
| 2025-07-24 | 12.72 | 12.73 | 0.04 | 0.32% | 12.66 | 12.76 | 29662 | 3768.86 | 2.44% | 0.00 |
| 2025-07-23 | 12.81 | 12.69 | -0.13 | -1.01% | 12.66 | 12.81 | 36378 | 4620.74 | 2.99% | 0.00 |
| 2025-07-22 | 12.74 | 12.82 | 0.09 | 0.71% | 12.60 | 12.98 | 70158 | 8954.38 | 5.78% | 0.00 |
| 2025-07-21 | 12.70 | 12.73 | 0.14 | 1.11% | 12.59 | 12.73 | 36214 | 4589.74 | 2.98% | 0.00 |
| 2025-07-18 | 12.72 | 12.59 | -0.08 | -0.63% | 12.57 | 12.72 | 27202 | 3430.71 | 2.24% | 0.00 |
| 2025-07-17 | 12.56 | 12.67 | 0.11 | 0.88% | 12.52 | 12.70 | 28860 | 3648.53 | 2.38% | 0.00 |
| 2025-07-16 | 12.46 | 12.56 | 0.11 | 0.88% | 12.44 | 12.63 | 32315 | 4055.27 | 2.66% | 0.00 |
| 2025-07-15 | 12.63 | 12.45 | -0.20 | -1.58% | 12.36 | 12.65 | 47398 | 5909.34 | 3.90% | 0.00 |
| 2025-07-14 | 12.80 | 12.65 | -0.15 | -1.17% | 12.62 | 12.81 | 46668 | 5913.40 | 3.84% | 0.00 |
| 2025-07-11 | 12.84 | 12.80 | -0.07 | -0.54% | 12.60 | 12.86 | 48861 | 6222.55 | 4.02% | 0.00 |
| 2025-07-10 | 12.84 | 12.87 | 0.04 | 0.31% | 12.72 | 12.89 | 29597 | 3800.76 | 2.44% | 0.00 |
| 2025-07-09 | 12.91 | 12.83 | -0.12 | -0.93% | 12.81 | 13.00 | 51454 | 6635.84 | 4.24% | 0.00 |
| 2025-07-08 | 12.87 | 12.95 | 0.09 | 0.70% | 12.85 | 13.05 | 61766 | 7978.46 | 5.08% | 0.00 |
| 2025-07-07 | 12.89 | 12.86 | -0.04 | -0.31% | 12.80 | 13.01 | 47539 | 6115.39 | 3.91% | 0.00 |
| 2025-07-04 | 13.35 | 12.90 | -0.38 | -2.86% | 12.83 | 13.37 | 102589 | 13332.75 | 8.45% | 0.00 |
| 2025-07-03 | 13.43 | 13.28 | -0.17 | -1.26% | 13.25 | 13.67 | 85236 | 11406.86 | 7.02% | 1.00 |
| 2025-07-02 | 13.16 | 13.45 | 0.24 | 1.82% | 13.02 | 13.51 | 137247 | 18273.04 | 11.30% | 88.00 |
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。
