| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 19.23 | 19.20 | -0.02 | -0.10% | 18.98 | 19.79 | 27908 | 5387.50 | 2.30% | 0.00 |
| 2026-02-03 | 18.93 | 19.22 | 0.35 | 1.85% | 18.71 | 19.50 | 37006 | 7089.06 | 3.05% | 0.00 |
| 2026-02-02 | 18.50 | 18.87 | 0.43 | 2.33% | 18.26 | 19.29 | 39813 | 7521.17 | 3.28% | 0.00 |
| 2026-01-30 | 18.00 | 18.44 | 0.27 | 1.49% | 18.00 | 18.61 | 27522 | 5038.81 | 2.27% | 0.00 |
| 2026-01-29 | 18.35 | 18.17 | -0.23 | -1.25% | 18.02 | 18.71 | 26564 | 4862.39 | 2.19% | 0.00 |
| 2026-01-28 | 18.72 | 18.40 | -0.42 | -2.23% | 18.32 | 19.18 | 21728 | 4037.53 | 1.79% | 0.00 |
| 2026-01-27 | 18.91 | 18.82 | -0.08 | -0.42% | 18.17 | 18.99 | 31406 | 5833.82 | 2.59% | 0.00 |
| 2026-01-26 | 19.30 | 18.90 | -0.44 | -2.28% | 18.51 | 19.41 | 36160 | 6821.46 | 2.98% | 0.00 |
| 2026-01-23 | 19.49 | 19.34 | 0.13 | 0.68% | 18.95 | 19.49 | 42018 | 8041.85 | 3.46% | 0.00 |
| 2026-01-22 | 18.94 | 19.21 | 0.46 | 2.45% | 18.50 | 19.60 | 48004 | 9134.63 | 3.95% | 0.00 |
| 2026-01-21 | 18.70 | 18.75 | 0.28 | 1.52% | 18.11 | 18.99 | 42135 | 7819.25 | 3.47% | 0.00 |
| 2026-01-20 | 18.96 | 18.47 | -0.42 | -2.22% | 18.27 | 19.11 | 61528 | 11505.89 | 5.07% | 0.00 |
| 2026-01-19 | 17.70 | 18.89 | 1.35 | 7.70% | 17.70 | 19.87 | 87553 | 16727.77 | 7.21% | 0.00 |
| 2026-01-16 | 18.50 | 17.54 | -0.94 | -5.09% | 17.37 | 18.52 | 71203 | 12631.01 | 5.86% | 0.00 |
| 2026-01-15 | 16.34 | 18.48 | 2.15 | 13.17% | 16.33 | 18.87 | 116968 | 20946.75 | 9.63% | 0.00 |
| 2026-01-14 | 16.30 | 16.33 | 0.11 | 0.68% | 16.12 | 16.66 | 27907 | 4575.01 | 2.30% | 0.00 |
| 2026-01-13 | 16.47 | 16.22 | -0.17 | -1.04% | 16.19 | 16.91 | 31581 | 5219.22 | 2.60% | 0.00 |
| 2026-01-12 | 16.23 | 16.39 | 0.31 | 1.93% | 16.09 | 16.50 | 37352 | 6110.62 | 3.08% | 0.00 |
| 2026-01-09 | 16.05 | 16.08 | 0.10 | 0.63% | 15.80 | 16.29 | 27196 | 4356.26 | 2.24% | 0.00 |
| 2026-01-08 | 15.80 | 15.98 | 0.19 | 1.20% | 15.65 | 16.10 | 31590 | 5018.63 | 2.60% | 0.00 |
| 2026-01-07 | 15.83 | 15.79 | -0.04 | -0.25% | 15.57 | 15.96 | 22141 | 3491.10 | 1.82% | 0.00 |
| 2026-01-06 | 15.82 | 15.83 | 0.07 | 0.44% | 15.60 | 16.10 | 28821 | 4564.52 | 2.37% | 0.00 |
| 2026-01-05 | 15.70 | 15.76 | 0.13 | 0.83% | 15.45 | 16.12 | 28454 | 4482.71 | 2.34% | 0.00 |
| 2025-12-31 | 15.60 | 15.63 | 0.06 | 0.39% | 15.37 | 15.86 | 18598 | 2891.84 | 1.53% | 0.00 |
| 2025-12-30 | 15.76 | 15.57 | -0.15 | -0.95% | 15.40 | 15.92 | 21608 | 3380.82 | 1.78% | 0.00 |
| 2025-12-29 | 15.90 | 15.72 | -0.14 | -0.88% | 15.70 | 16.17 | 20165 | 3188.49 | 1.66% | 0.00 |
| 2025-12-26 | 16.25 | 15.86 | -0.25 | -1.55% | 15.72 | 16.25 | 22706 | 3614.33 | 1.87% | 0.00 |
| 2025-12-25 | 16.44 | 16.11 | -0.33 | -2.01% | 15.84 | 16.60 | 35932 | 5763.51 | 2.96% | 0.00 |
| 2025-12-24 | 16.19 | 16.44 | 0.25 | 1.54% | 16.02 | 16.55 | 32614 | 5332.58 | 2.68% | 0.00 |
| 2025-12-23 | 16.18 | 16.19 | 0.00 | 0.00% | 16.00 | 16.53 | 20422 | 3317.86 | 1.68% | 0.00 |
| 2025-12-22 | 16.16 | 16.19 | 0.04 | 0.25% | 16.05 | 16.37 | 16444 | 2658.82 | 1.35% | 0.00 |
| 2025-12-19 | 16.28 | 16.15 | 0.10 | 0.62% | 15.99 | 16.34 | 23415 | 3783.48 | 1.93% | 0.00 |
| 2025-12-18 | 16.37 | 16.05 | -0.36 | -2.19% | 16.05 | 16.45 | 16970 | 2752.88 | 1.40% | 0.00 |
| 2025-12-17 | 16.15 | 16.41 | 0.26 | 1.61% | 16.01 | 16.45 | 20348 | 3304.38 | 1.68% | 0.00 |
| 2025-12-16 | 16.55 | 16.15 | -0.36 | -2.18% | 15.88 | 16.55 | 28712 | 4625.47 | 2.36% | 0.00 |
| 2025-12-15 | 16.66 | 16.51 | -0.28 | -1.67% | 16.41 | 16.77 | 25464 | 4210.25 | 2.10% | 0.00 |
| 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 |
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。
