| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 17.26 | 16.79 | -0.43 | -2.50% | 16.67 | 17.36 | 34179 | 5797.56 | 2.81% | 0.00 |
| 2025-12-11 | 16.74 | 17.22 | 0.51 | 3.05% | 16.68 | 17.45 | 46890 | 8064.86 | 3.86% | 0.00 |
| 2025-12-10 | 17.08 | 16.71 | -0.42 | -2.45% | 16.66 | 17.23 | 39907 | 6763.92 | 3.29% | 0.00 |
| 2025-12-09 | 16.96 | 17.13 | 0.26 | 1.54% | 16.71 | 17.58 | 44164 | 7589.12 | 3.64% | 0.00 |
| 2025-12-08 | 16.08 | 16.87 | 0.77 | 4.78% | 15.94 | 17.20 | 63035 | 10550.99 | 5.19% | 0.00 |
| 2025-12-05 | 15.44 | 16.10 | 0.66 | 4.27% | 15.44 | 16.25 | 50060 | 8000.36 | 4.12% | 0.00 |
| 2025-12-04 | 15.36 | 15.44 | 0.09 | 0.59% | 14.76 | 15.60 | 36352 | 5521.47 | 2.99% | 0.00 |
| 2025-12-03 | 15.56 | 15.35 | -0.16 | -1.03% | 15.26 | 15.69 | 19792 | 3045.11 | 1.63% | 0.00 |
| 2025-12-02 | 15.58 | 15.51 | -0.10 | -0.64% | 15.32 | 15.78 | 20670 | 3206.14 | 1.70% | 0.00 |
| 2025-12-01 | 15.88 | 15.61 | -0.13 | -0.83% | 15.53 | 16.28 | 31447 | 4970.85 | 2.59% | 0.00 |
| 2025-11-28 | 15.24 | 15.74 | 0.57 | 3.76% | 15.07 | 15.84 | 25488 | 3938.41 | 2.10% | 0.00 |
| 2025-11-27 | 15.16 | 15.17 | 0.01 | 0.07% | 15.11 | 15.41 | 22041 | 3356.53 | 1.81% | 0.00 |
| 2025-11-26 | 15.49 | 15.16 | -0.40 | -2.57% | 15.06 | 15.84 | 28316 | 4351.97 | 2.33% | 0.00 |
| 2025-11-25 | 14.92 | 15.56 | 0.49 | 3.25% | 14.92 | 15.66 | 42467 | 6528.28 | 3.50% | 0.00 |
| 2025-11-24 | 14.82 | 15.07 | 0.29 | 1.96% | 14.75 | 15.21 | 30974 | 4650.45 | 2.55% | 0.00 |
| 2025-11-21 | 15.45 | 14.78 | -0.80 | -5.13% | 14.53 | 15.65 | 51081 | 7616.52 | 4.21% | 0.00 |
| 2025-11-20 | 15.65 | 15.58 | 0.02 | 0.13% | 15.35 | 15.76 | 30118 | 4690.63 | 2.48% | 0.00 |
| 2025-11-19 | 15.75 | 15.56 | -0.19 | -1.21% | 15.43 | 15.91 | 34992 | 5480.11 | 2.88% | 0.00 |
| 2025-11-18 | 15.91 | 15.75 | -0.10 | -0.63% | 15.60 | 15.95 | 39095 | 6177.63 | 3.22% | 0.00 |
| 2025-11-17 | 16.38 | 15.85 | -0.43 | -2.64% | 15.60 | 16.66 | 72772 | 11667.64 | 5.99% | 0.00 |
| 2025-11-14 | 16.03 | 16.28 | 0.12 | 0.74% | 15.96 | 16.65 | 44065 | 7190.76 | 3.63% | 0.00 |
| 2025-11-13 | 15.79 | 16.16 | 0.33 | 2.08% | 15.66 | 16.50 | 59460 | 9582.09 | 4.90% | 0.00 |
| 2025-11-12 | 15.98 | 15.83 | -0.13 | -0.81% | 15.71 | 16.03 | 30156 | 4777.77 | 2.48% | 0.00 |
| 2025-11-11 | 16.10 | 15.96 | -0.10 | -0.62% | 15.70 | 16.21 | 42987 | 6835.75 | 3.54% | 0.00 |
| 2025-11-10 | 15.61 | 16.06 | 0.64 | 4.15% | 15.35 | 16.49 | 83092 | 13259.65 | 6.84% | 2.00 |
| 2025-11-07 | 15.82 | 15.42 | -0.35 | -2.22% | 15.31 | 15.82 | 46838 | 7239.80 | 3.86% | 0.00 |
| 2025-11-06 | 15.82 | 15.77 | 0.14 | 0.90% | 15.56 | 16.07 | 62412 | 9847.88 | 5.14% | 0.00 |
| 2025-11-05 | 14.78 | 15.63 | 0.83 | 5.61% | 14.66 | 15.88 | 85838 | 13256.79 | 7.07% | 0.00 |
| 2025-11-04 | 14.76 | 14.80 | -0.06 | -0.40% | 14.68 | 14.96 | 29641 | 4385.64 | 2.44% | 0.00 |
| 2025-11-03 | 14.73 | 14.86 | 0.34 | 2.34% | 14.55 | 15.13 | 40446 | 5996.30 | 3.33% | 0.00 |
| 2025-10-31 | 14.44 | 14.52 | 0.08 | 0.55% | 14.40 | 14.70 | 29126 | 4243.02 | 2.40% | 0.00 |
| 2025-10-30 | 14.63 | 14.44 | -0.32 | -2.17% | 14.40 | 14.82 | 30903 | 4510.93 | 2.54% | 0.00 |
| 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 |
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。
