| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-02-21 | 13.91 | 13.85 | -0.06 | -0.43% | 13.75 | 13.95 | 22388 | 3095.24 | 1.84% | 0.00 |
| 2025-02-20 | 13.93 | 13.91 | -0.01 | -0.07% | 13.82 | 14.02 | 18988 | 2640.20 | 1.56% | 0.00 |
| 2025-02-19 | 13.78 | 13.92 | 0.11 | 0.80% | 13.68 | 13.92 | 24532 | 3391.53 | 2.02% | 0.00 |
| 2025-02-18 | 14.15 | 13.81 | -0.38 | -2.68% | 13.81 | 14.45 | 53442 | 7563.60 | 4.40% | 0.00 |
| 2025-02-17 | 14.13 | 14.19 | 0.13 | 0.92% | 13.83 | 14.19 | 46647 | 6552.05 | 3.84% | 0.00 |
| 2025-02-14 | 14.00 | 14.06 | 0.21 | 1.52% | 13.85 | 14.28 | 68241 | 9620.65 | 5.62% | 0.00 |
| 2025-02-13 | 14.05 | 13.85 | -0.20 | -1.42% | 13.67 | 14.18 | 40436 | 5620.50 | 3.33% | 0.00 |
| 2025-02-12 | 14.51 | 14.05 | -0.25 | -1.75% | 13.96 | 14.67 | 47740 | 6767.63 | 3.93% | 0.00 |
| 2025-02-11 | 14.05 | 14.30 | 0.32 | 2.29% | 13.98 | 14.76 | 87711 | 12542.45 | 7.22% | 0.00 |
| 2025-02-10 | 13.99 | 13.98 | 0.06 | 0.43% | 13.91 | 14.09 | 34623 | 4844.52 | 2.85% | 0.00 |
| 2025-02-07 | 13.81 | 13.92 | 0.11 | 0.80% | 13.75 | 13.94 | 33354 | 4617.53 | 2.75% | 0.00 |
| 2025-02-06 | 14.00 | 13.81 | -0.13 | -0.93% | 13.69 | 14.00 | 30840 | 4247.26 | 2.54% | 0.00 |
| 2025-02-05 | 13.99 | 13.94 | 0.08 | 0.58% | 13.82 | 14.00 | 23214 | 3226.38 | 1.91% | 0.00 |
| 2025-01-27 | 13.70 | 13.86 | 0.26 | 1.91% | 13.53 | 14.17 | 64388 | 8937.90 | 5.30% | 0.00 |
| 2025-01-24 | 13.40 | 13.60 | 0.07 | 0.52% | 13.15 | 13.64 | 37159 | 4995.61 | 3.06% | 0.00 |
| 2025-01-23 | 13.83 | 13.53 | -0.24 | -1.74% | 13.44 | 13.88 | 36754 | 5017.42 | 3.03% | 0.00 |
| 2025-01-22 | 13.80 | 13.77 | -0.13 | -0.94% | 13.60 | 13.90 | 45199 | 6208.91 | 3.72% | 0.00 |
| 2025-01-21 | 14.02 | 13.90 | -0.12 | -0.86% | 13.66 | 14.04 | 23972 | 3316.70 | 1.97% | 0.00 |
| 2025-01-20 | 13.95 | 14.02 | 0.07 | 0.50% | 13.83 | 14.09 | 34798 | 4859.90 | 2.86% | 0.00 |
| 2025-01-17 | 13.93 | 13.95 | -0.03 | -0.21% | 13.87 | 14.02 | 22127 | 3091.05 | 1.82% | 0.00 |
| 2025-01-16 | 13.85 | 13.98 | 0.12 | 0.87% | 13.73 | 13.99 | 31438 | 4367.95 | 2.59% | 0.00 |
| 2025-01-15 | 13.86 | 13.86 | -0.02 | -0.14% | 13.78 | 14.04 | 29289 | 4078.76 | 2.41% | 0.00 |
| 2025-01-14 | 13.45 | 13.88 | 0.46 | 3.43% | 13.42 | 13.95 | 26613 | 3646.21 | 2.19% | 0.00 |
| 2025-01-13 | 13.25 | 13.42 | 0.11 | 0.83% | 13.13 | 13.44 | 16657 | 2224.01 | 1.37% | 0.00 |
| 2025-01-10 | 13.47 | 13.31 | -0.16 | -1.19% | 13.13 | 13.60 | 24000 | 3185.16 | 1.98% | 0.00 |
| 2025-01-09 | 13.52 | 13.47 | -0.04 | -0.30% | 13.44 | 13.70 | 22666 | 3070.15 | 1.87% | 0.00 |
| 2025-01-08 | 13.38 | 13.51 | 0.12 | 0.90% | 13.21 | 13.70 | 31466 | 4247.52 | 2.59% | 0.00 |
| 2025-01-07 | 13.20 | 13.39 | 0.20 | 1.52% | 13.19 | 13.41 | 15092 | 2008.32 | 1.24% | 0.00 |
| 2025-01-06 | 13.25 | 13.19 | -0.08 | -0.60% | 12.83 | 13.37 | 19918 | 2615.99 | 1.64% | 0.00 |
| 2025-01-03 | 13.77 | 13.27 | -0.52 | -3.77% | 13.21 | 14.15 | 31678 | 4295.61 | 2.61% | 0.00 |
| 2025-01-02 | 13.95 | 13.79 | -0.26 | -1.85% | 13.46 | 14.10 | 32718 | 4544.16 | 2.69% | 0.00 |
| 2024-12-31 | 14.30 | 14.05 | -0.25 | -1.75% | 14.01 | 14.30 | 34162 | 4826.37 | 2.81% | 0.00 |
| 2024-12-30 | 14.32 | 14.30 | -0.02 | -0.14% | 14.12 | 14.40 | 32383 | 4611.02 | 2.67% | 0.00 |
| 2024-12-27 | 14.18 | 14.32 | 0.12 | 0.85% | 14.11 | 14.45 | 51580 | 7361.20 | 4.25% | 0.00 |
| 2024-12-26 | 14.10 | 14.20 | 0.08 | 0.57% | 13.99 | 14.35 | 58541 | 8291.72 | 4.82% | 0.00 |
| 2024-12-25 | 14.05 | 14.12 | 0.05 | 0.36% | 13.73 | 14.16 | 54448 | 7613.13 | 4.48% | 0.00 |
| 2024-12-24 | 14.00 | 14.07 | 0.16 | 1.15% | 13.76 | 14.08 | 50026 | 6984.76 | 4.12% | 0.00 |
| 2024-12-23 | 14.16 | 13.91 | -0.29 | -2.04% | 13.71 | 14.25 | 51029 | 7157.40 | 4.20% | 0.00 |
| 2024-12-20 | 13.98 | 14.20 | 0.19 | 1.36% | 13.89 | 14.35 | 74143 | 10529.14 | 6.10% | 0.00 |
| 2024-12-19 | 13.72 | 14.01 | 0.19 | 1.37% | 13.57 | 14.05 | 52827 | 7341.04 | 4.35% | 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。
