| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 31.33 | 31.61 | 0.73 | 2.36% | 30.94 | 31.70 | 20803 | 6539.27 | 4.41% | 0.00 |
| 2026-02-02 | 31.99 | 30.88 | -1.44 | -4.46% | 30.88 | 32.00 | 28169 | 8872.11 | 5.98% | 0.00 |
| 2026-01-30 | 31.77 | 32.32 | 0.35 | 1.09% | 31.03 | 32.38 | 30001 | 9502.90 | 6.37% | 0.00 |
| 2026-01-29 | 32.30 | 31.97 | -0.55 | -1.69% | 31.97 | 33.50 | 35200 | 11519.37 | 7.47% | 0.00 |
| 2026-01-28 | 32.12 | 32.52 | 0.40 | 1.25% | 31.70 | 32.75 | 20712 | 6680.16 | 4.40% | 0.00 |
| 2026-01-27 | 32.60 | 32.12 | -0.63 | -1.92% | 31.30 | 32.76 | 21831 | 6949.64 | 4.63% | 0.00 |
| 2026-01-26 | 32.97 | 32.75 | 0.17 | 0.52% | 32.33 | 33.00 | 25200 | 8246.49 | 5.35% | 0.00 |
| 2026-01-23 | 32.39 | 32.58 | 0.30 | 0.93% | 32.15 | 32.68 | 12625 | 4101.47 | 2.68% | 0.00 |
| 2026-01-22 | 32.01 | 32.28 | 0.28 | 0.88% | 31.98 | 32.36 | 12210 | 3931.39 | 2.59% | 0.00 |
| 2026-01-21 | 31.61 | 32.00 | 0.32 | 1.01% | 31.37 | 32.15 | 16668 | 5314.64 | 3.54% | 0.00 |
| 2026-01-20 | 32.25 | 31.68 | -0.40 | -1.25% | 31.33 | 32.33 | 11647 | 3689.10 | 2.47% | 0.00 |
| 2026-01-19 | 31.61 | 32.08 | 0.37 | 1.17% | 31.50 | 32.10 | 11684 | 3728.84 | 2.48% | 0.00 |
| 2026-01-16 | 31.85 | 31.71 | 0.03 | 0.09% | 31.38 | 31.97 | 14751 | 4663.60 | 3.13% | 0.00 |
| 2026-01-15 | 30.97 | 31.68 | 0.63 | 2.03% | 30.10 | 31.79 | 15785 | 4952.36 | 3.35% | 0.00 |
| 2026-01-14 | 31.17 | 31.05 | -0.10 | -0.32% | 30.63 | 31.61 | 19981 | 6231.35 | 4.24% | 0.00 |
| 2026-01-13 | 31.50 | 31.15 | -0.25 | -0.80% | 30.85 | 31.60 | 14733 | 4607.13 | 3.13% | 0.00 |
| 2026-01-12 | 31.05 | 31.40 | 0.45 | 1.45% | 30.64 | 31.45 | 16947 | 5272.27 | 3.60% | 0.00 |
| 2026-01-09 | 30.79 | 30.95 | 0.32 | 1.04% | 30.51 | 31.01 | 15032 | 4629.26 | 3.19% | 0.00 |
| 2026-01-08 | 30.36 | 30.63 | 0.15 | 0.49% | 30.27 | 30.93 | 14172 | 4354.35 | 3.01% | 0.00 |
| 2026-01-07 | 30.50 | 30.48 | 0.08 | 0.26% | 30.26 | 30.80 | 10866 | 3319.01 | 2.31% | 0.00 |
| 2026-01-06 | 30.30 | 30.40 | 0.25 | 0.83% | 30.01 | 30.55 | 11966 | 3635.82 | 2.54% | 0.00 |
| 2026-01-05 | 29.86 | 30.15 | 0.45 | 1.52% | 29.60 | 30.44 | 12425 | 3748.62 | 2.64% | 0.00 |
| 2025-12-31 | 29.42 | 29.70 | 0.16 | 0.54% | 29.25 | 29.93 | 8874 | 2617.00 | 1.88% | 0.00 |
| 2025-12-30 | 29.52 | 29.54 | -0.14 | -0.47% | 29.23 | 29.88 | 6704 | 1983.40 | 1.42% | 0.00 |
| 2025-12-29 | 30.01 | 29.68 | -0.17 | -0.57% | 29.50 | 30.42 | 8615 | 2561.07 | 1.83% | 3.00 |
| 2025-12-26 | 30.07 | 29.85 | -0.15 | -0.50% | 29.84 | 30.37 | 7214 | 2168.16 | 1.53% | 0.00 |
| 2025-12-25 | 29.85 | 30.00 | 0.12 | 0.40% | 29.57 | 30.15 | 7660 | 2289.02 | 1.63% | 0.00 |
| 2025-12-24 | 29.50 | 29.88 | 0.38 | 1.29% | 29.30 | 29.97 | 6631 | 1971.33 | 1.41% | 0.00 |
| 2025-12-23 | 29.56 | 29.50 | -0.06 | -0.20% | 29.30 | 29.79 | 7668 | 2268.05 | 1.63% | 0.00 |
| 2025-12-22 | 29.37 | 29.56 | 0.26 | 0.89% | 29.37 | 29.85 | 7584 | 2246.83 | 1.61% | 0.00 |
| 2025-12-19 | 28.98 | 29.30 | 0.32 | 1.10% | 28.89 | 29.39 | 7613 | 2228.30 | 1.62% | 0.00 |
| 2025-12-18 | 28.60 | 28.98 | 0.31 | 1.08% | 28.27 | 29.24 | 7688 | 2229.01 | 1.63% | 0.00 |
| 2025-12-17 | 28.51 | 28.67 | 0.41 | 1.45% | 27.88 | 28.78 | 10106 | 2867.43 | 2.14% | 0.00 |
| 2025-12-16 | 29.02 | 28.26 | -0.93 | -3.19% | 28.26 | 29.20 | 10129 | 2887.48 | 2.15% | 0.00 |
| 2025-12-15 | 29.08 | 29.19 | 0.12 | 0.41% | 28.64 | 29.53 | 11410 | 3334.77 | 2.42% | 0.00 |
| 2025-12-12 | 29.07 | 29.07 | 0.14 | 0.48% | 28.80 | 29.44 | 8605 | 2508.99 | 1.83% | 0.00 |
| 2025-12-11 | 29.59 | 28.93 | -0.66 | -2.23% | 28.90 | 29.73 | 9421 | 2751.05 | 2.00% | 0.00 |
| 2025-12-10 | 29.77 | 29.59 | -0.18 | -0.60% | 29.30 | 29.81 | 7923 | 2343.23 | 1.68% | 0.00 |
| 2025-12-09 | 29.99 | 29.77 | -0.11 | -0.37% | 29.61 | 30.06 | 7957 | 2372.77 | 1.69% | 0.00 |
| 2025-12-08 | 29.95 | 29.88 | 0.06 | 0.20% | 29.68 | 30.11 | 8036 | 2403.16 | 1.71% | 0.00 |
| 2025-12-05 | 28.98 | 29.82 | 0.86 | 2.97% | 28.44 | 29.88 | 12711 | 3742.08 | 2.70% | 0.00 |
| 2025-12-04 | 29.59 | 28.96 | -0.56 | -1.90% | 28.88 | 29.79 | 10358 | 3025.87 | 2.20% | 0.00 |
| 2025-12-03 | 29.91 | 29.52 | -0.30 | -1.01% | 29.35 | 30.25 | 9822 | 2912.59 | 2.08% | 0.00 |
| 2025-12-02 | 30.18 | 29.82 | -0.46 | -1.52% | 29.79 | 30.19 | 7426 | 2222.34 | 1.58% | 0.00 |
| 2025-12-01 | 30.23 | 30.28 | 0.10 | 0.33% | 30.18 | 30.80 | 11291 | 3437.11 | 2.40% | 0.00 |
| 2025-11-28 | 29.97 | 30.18 | 0.21 | 0.70% | 29.73 | 30.22 | 7498 | 2253.85 | 1.59% | 0.00 |
| 2025-11-27 | 29.84 | 29.97 | 0.35 | 1.18% | 29.71 | 30.26 | 9137 | 2748.59 | 1.94% | 0.00 |
| 2025-11-26 | 30.33 | 29.62 | -0.74 | -2.44% | 29.60 | 30.68 | 11750 | 3528.35 | 2.49% | 0.00 |
| 2025-11-25 | 30.51 | 30.36 | 0.13 | 0.43% | 30.16 | 31.00 | 13189 | 4044.63 | 2.80% | 0.00 |
| 2025-11-24 | 29.42 | 30.23 | 0.91 | 3.10% | 29.42 | 30.68 | 18945 | 5713.75 | 4.02% | 0.00 |
| 2025-11-21 | 31.21 | 29.32 | -1.91 | -6.12% | 29.28 | 31.23 | 20486 | 6144.41 | 4.35% | 0.00 |
| 2025-11-20 | 31.45 | 31.23 | 0.06 | 0.19% | 31.00 | 31.88 | 11224 | 3525.23 | 2.38% | 0.00 |
| 2025-11-19 | 32.39 | 31.17 | -1.22 | -3.77% | 31.00 | 32.48 | 19547 | 6146.30 | 4.15% | 17.00 |
| 2025-11-18 | 32.65 | 32.39 | -0.43 | -1.31% | 32.06 | 32.95 | 16404 | 5303.23 | 3.48% | 0.00 |
| 2025-11-17 | 32.67 | 32.82 | 0.10 | 0.31% | 32.55 | 33.45 | 19258 | 6335.35 | 4.09% | 0.00 |
| 2025-11-14 | 33.44 | 32.72 | -0.73 | -2.18% | 32.68 | 33.60 | 29291 | 9683.77 | 6.22% | 0.00 |
| 2025-11-13 | 32.08 | 33.45 | 1.53 | 4.79% | 32.05 | 35.00 | 47738 | 16004.05 | 10.13% | 0.00 |
| 2025-11-12 | 32.44 | 31.92 | -0.66 | -2.03% | 31.78 | 32.58 | 11841 | 3802.33 | 2.51% | 0.00 |
| 2025-11-11 | 32.25 | 32.58 | 0.33 | 1.02% | 32.15 | 32.79 | 12168 | 3964.04 | 2.58% | 0.00 |
| 2025-11-10 | 33.04 | 32.25 | -0.66 | -2.01% | 32.19 | 33.05 | 18471 | 5996.50 | 3.92% | 0.00 |
| 2025-11-07 | 32.17 | 32.91 | 0.64 | 1.98% | 32.08 | 33.18 | 25387 | 8324.77 | 5.39% | 0.00 |
| 2025-11-06 | 32.50 | 32.27 | -0.27 | -0.83% | 32.15 | 32.96 | 18575 | 6043.33 | 3.94% | 0.00 |
| 2025-11-05 | 31.60 | 32.54 | 0.86 | 2.71% | 31.43 | 32.59 | 21736 | 7012.05 | 4.61% | 0.00 |
| 2025-11-04 | 32.24 | 31.68 | -0.56 | -1.74% | 31.49 | 32.24 | 8978 | 2855.75 | 1.91% | 0.00 |
| 2025-11-03 | 32.02 | 32.24 | 0.25 | 0.78% | 31.69 | 32.24 | 10517 | 3363.10 | 2.23% | 0.00 |
| 2025-10-31 | 31.80 | 31.99 | 0.09 | 0.28% | 31.76 | 32.27 | 11690 | 3745.37 | 2.48% | 0.00 |
| 2025-10-30 | 32.20 | 31.90 | -0.48 | -1.48% | 31.88 | 32.60 | 15304 | 4929.85 | 3.25% | 0.00 |
| 2025-10-29 | 32.50 | 32.38 | -0.04 | -0.12% | 32.02 | 32.54 | 13972 | 4509.04 | 2.96% | 0.00 |
| 2025-10-28 | 32.36 | 32.42 | 0.06 | 0.19% | 32.18 | 32.93 | 18294 | 5943.17 | 3.88% | 0.00 |
| 2025-10-27 | 32.01 | 32.36 | 1.24 | 3.98% | 31.64 | 33.10 | 25620 | 8293.56 | 5.44% | 0.00 |
| 2025-10-24 | 30.50 | 31.12 | 0.80 | 2.64% | 30.39 | 31.35 | 12570 | 3888.51 | 2.67% | 0.00 |
| 2025-10-23 | 30.67 | 30.32 | -0.35 | -1.14% | 29.88 | 30.67 | 11626 | 3501.65 | 2.47% | 0.00 |
| 2025-10-22 | 30.50 | 30.67 | -0.19 | -0.62% | 30.30 | 30.87 | 8218 | 2516.98 | 1.74% | 0.00 |
| 2025-10-21 | 30.65 | 30.86 | 0.44 | 1.45% | 30.50 | 30.99 | 9478 | 2917.43 | 2.01% | 0.00 |
| 2025-10-20 | 30.60 | 30.42 | 0.14 | 0.46% | 30.18 | 30.74 | 10340 | 3150.94 | 2.19% | 0.00 |
| 2025-10-17 | 32.07 | 30.28 | -1.79 | -5.58% | 30.20 | 32.08 | 20932 | 6519.14 | 4.44% | 0.00 |
| 2025-10-16 | 33.21 | 32.07 | -1.48 | -4.41% | 32.03 | 33.21 | 27826 | 9044.60 | 5.90% | 0.00 |
| 2025-10-15 | 32.40 | 33.55 | 0.94 | 2.88% | 31.80 | 33.80 | 39950 | 13141.36 | 8.48% | 0.00 |
| 2025-10-14 | 33.17 | 32.61 | -0.38 | -1.15% | 32.06 | 33.87 | 39069 | 12872.52 | 8.29% | 0.00 |
| 2025-10-13 | 30.90 | 32.99 | 0.80 | 2.49% | 30.55 | 32.99 | 41733 | 13477.69 | 8.86% | 0.00 |
屹通新材(300930)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。
