| 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 | 22.50 | 23.33 | 0.31 | 1.35% | 22.50 | 23.63 | 496563 | 115582.94 | 17.16% | 14.00 |
| 2025-10-28 | 22.65 | 23.02 | -0.09 | -0.39% | 22.47 | 23.79 | 497988 | 115852.11 | 17.21% | 1.00 |
| 2025-10-27 | 22.56 | 23.11 | 0.55 | 2.44% | 22.40 | 23.39 | 450637 | 103264.16 | 15.57% | 21.00 |
| 2025-10-24 | 22.71 | 22.56 | -0.58 | -2.51% | 22.14 | 23.15 | 445011 | 100283.82 | 15.38% | 37.00 |
| 2025-10-23 | 21.85 | 23.14 | 0.72 | 3.21% | 20.91 | 23.50 | 604734 | 136102.08 | 20.90% | 110.00 |
| 2025-10-22 | 21.68 | 22.42 | 0.53 | 2.42% | 21.29 | 23.77 | 580597 | 130249.83 | 20.06% | 20.00 |
| 2025-10-21 | 21.41 | 21.89 | 0.50 | 2.34% | 21.12 | 21.99 | 324860 | 70445.77 | 11.22% | 30.00 |
| 2025-10-20 | 21.71 | 21.39 | 0.01 | 0.05% | 21.20 | 21.82 | 271373 | 58287.18 | 9.38% | 31.00 |
| 2025-10-17 | 22.51 | 21.38 | -1.32 | -5.81% | 21.29 | 22.99 | 442856 | 97180.23 | 15.30% | 35.00 |
| 2025-10-16 | 24.30 | 22.70 | -2.29 | -9.16% | 22.36 | 24.40 | 594902 | 136669.70 | 20.56% | 178.00 |
| 2025-10-15 | 24.39 | 24.99 | 0.75 | 3.09% | 23.31 | 25.25 | 653350 | 160315.55 | 22.58% | 34.00 |
| 2025-10-14 | 25.80 | 24.24 | -2.14 | -8.11% | 24.23 | 27.50 | 915114 | 233706.62 | 31.62% | 23.00 |
| 2025-10-13 | 21.73 | 26.38 | 3.21 | 13.85% | 21.73 | 27.15 | 961593 | 236677.69 | 33.23% | 88.00 |
| 2025-10-10 | 23.01 | 23.17 | 0.66 | 2.93% | 22.93 | 24.97 | 1152805 | 273466.78 | 39.83% | 23.00 |
| 2025-10-09 | 20.26 | 22.51 | 3.75 | 19.99% | 20.00 | 22.51 | 754310 | 165280.67 | 26.06% | 0.00 |
| 2025-09-30 | 18.10 | 18.76 | 0.69 | 3.82% | 17.96 | 19.33 | 279023 | 51888.35 | 9.64% | 60.00 |
| 2025-09-29 | 18.60 | 18.07 | -0.85 | -4.49% | 18.01 | 18.64 | 255986 | 46516.66 | 8.85% | 8.00 |
| 2025-09-26 | 19.17 | 18.92 | -1.04 | -5.21% | 18.80 | 20.05 | 335375 | 64864.19 | 11.59% | 30.00 |
| 2025-09-25 | 18.57 | 19.96 | 1.83 | 10.09% | 18.57 | 21.00 | 557118 | 110947.55 | 19.25% | 56.00 |
| 2025-09-24 | 18.29 | 18.13 | -0.31 | -1.68% | 18.04 | 18.35 | 80372 | 14592.35 | 2.78% | 0.00 |
| 2025-09-23 | 18.00 | 18.44 | 0.26 | 1.43% | 17.59 | 18.45 | 128203 | 23148.48 | 4.43% | 29.00 |
| 2025-09-22 | 17.76 | 18.18 | 0.38 | 2.13% | 17.76 | 18.24 | 101305 | 18258.74 | 3.50% | 0.00 |
| 2025-09-19 | 18.08 | 17.80 | -0.27 | -1.49% | 17.80 | 18.22 | 78722 | 14097.24 | 2.72% | 7.00 |
| 2025-09-18 | 18.33 | 18.07 | -0.29 | -1.58% | 18.03 | 18.53 | 118849 | 21659.29 | 4.11% | 0.00 |
| 2025-09-17 | 18.55 | 18.36 | -0.37 | -1.98% | 18.31 | 18.57 | 115056 | 21161.02 | 3.98% | 32.00 |
| 2025-09-16 | 18.80 | 18.73 | -0.33 | -1.73% | 18.57 | 19.17 | 138056 | 25862.78 | 4.77% | 0.00 |
| 2025-09-15 | 18.51 | 19.06 | 0.47 | 2.53% | 18.01 | 19.39 | 244666 | 45670.32 | 8.45% | 9.00 |
| 2025-09-12 | 18.50 | 18.59 | 0.14 | 0.76% | 18.50 | 19.14 | 158627 | 29785.51 | 5.48% | 0.00 |
| 2025-09-11 | 18.11 | 18.45 | 0.26 | 1.43% | 17.92 | 18.46 | 108433 | 19789.46 | 3.75% | 17.00 |
| 2025-09-10 | 18.60 | 18.19 | -0.49 | -2.62% | 18.00 | 18.74 | 121021 | 22179.76 | 4.18% | 0.00 |
| 2025-09-09 | 19.00 | 18.68 | -0.55 | -2.86% | 18.65 | 19.06 | 126780 | 23836.80 | 4.38% | 0.00 |
| 2025-09-08 | 18.50 | 19.23 | 0.62 | 3.33% | 18.40 | 19.48 | 187531 | 35660.43 | 6.48% | 5.00 |
| 2025-09-05 | 17.90 | 18.61 | 0.80 | 4.49% | 17.81 | 18.98 | 158364 | 29284.34 | 5.47% | 5.00 |
| 2025-09-04 | 18.09 | 17.81 | -0.29 | -1.60% | 17.51 | 18.49 | 102482 | 18521.74 | 3.54% | 12.00 |
| 2025-09-03 | 18.80 | 18.10 | -0.72 | -3.83% | 18.02 | 18.97 | 114794 | 21211.09 | 3.97% | 13.00 |
| 2025-09-02 | 19.40 | 18.82 | -0.78 | -3.98% | 18.80 | 19.50 | 172637 | 32735.61 | 5.97% | 0.00 |
| 2025-09-01 | 20.40 | 19.60 | -0.74 | -3.64% | 19.44 | 20.40 | 244336 | 47951.39 | 8.44% | 20.20 |
| 2025-08-29 | 19.40 | 20.34 | 0.98 | 5.06% | 19.01 | 21.39 | 352887 | 72698.98 | 12.19% | 14.00 |
| 2025-08-28 | 20.20 | 19.36 | -1.21 | -5.88% | 18.39 | 20.25 | 354438 | 68714.71 | 12.25% | 27.00 |
| 2025-08-27 | 20.70 | 20.57 | -0.08 | -0.39% | 20.53 | 21.49 | 306000 | 64422.39 | 10.57% | 0.00 |
| 2025-08-26 | 21.11 | 20.65 | -0.36 | -1.71% | 20.60 | 21.11 | 179420 | 37303.27 | 6.20% | 17.00 |
| 2025-08-25 | 20.30 | 21.01 | 0.81 | 4.01% | 20.30 | 21.01 | 299068 | 62224.48 | 10.33% | 42.00 |
| 2025-08-22 | 20.23 | 20.20 | 0.01 | 0.05% | 20.02 | 20.30 | 120585 | 24312.69 | 4.17% | 21.00 |
| 2025-08-21 | 20.53 | 20.19 | -0.44 | -2.13% | 20.11 | 20.71 | 142833 | 29104.56 | 4.94% | 3.00 |
| 2025-08-20 | 20.50 | 20.63 | 0.01 | 0.05% | 20.28 | 20.89 | 155922 | 32045.15 | 5.39% | 14.00 |
| 2025-08-19 | 21.14 | 20.62 | -0.50 | -2.37% | 20.59 | 21.15 | 210982 | 43797.55 | 7.29% | 5.00 |
| 2025-08-18 | 20.88 | 21.12 | 0.04 | 0.19% | 20.80 | 21.26 | 316375 | 66414.45 | 10.93% | 22.00 |
| 2025-08-15 | 20.58 | 21.08 | 0.12 | 0.57% | 20.25 | 21.08 | 333061 | 69179.66 | 11.51% | 33.00 |
| 2025-08-14 | 19.61 | 20.96 | 1.31 | 6.67% | 19.43 | 21.38 | 542412 | 112011.06 | 18.74% | 10.00 |
| 2025-08-13 | 19.54 | 19.65 | 0.11 | 0.56% | 19.44 | 19.80 | 135300 | 26584.94 | 4.67% | 11.00 |
| 2025-08-12 | 19.77 | 19.54 | -0.28 | -1.41% | 19.28 | 19.79 | 141786 | 27614.62 | 4.90% | 6.00 |
| 2025-08-11 | 19.44 | 19.82 | 0.37 | 1.90% | 19.37 | 19.92 | 158552 | 31310.61 | 5.48% | 11.00 |
| 2025-08-08 | 19.47 | 19.45 | -0.05 | -0.26% | 19.36 | 19.88 | 115881 | 22686.65 | 4.00% | 1.00 |
| 2025-08-07 | 19.77 | 19.50 | -0.25 | -1.27% | 19.38 | 19.79 | 135311 | 26395.26 | 4.68% | 10.00 |
| 2025-08-06 | 19.98 | 19.75 | -0.15 | -0.75% | 19.60 | 19.98 | 155725 | 30728.98 | 5.38% | 11.00 |
| 2025-08-05 | 19.54 | 19.90 | 0.31 | 1.58% | 19.54 | 20.16 | 209709 | 41673.85 | 7.25% | 10.00 |
| 2025-08-04 | 19.36 | 19.59 | 0.04 | 0.20% | 19.16 | 19.66 | 119194 | 23231.24 | 4.12% | 16.00 |
| 2025-08-01 | 19.20 | 19.55 | 0.23 | 1.19% | 19.01 | 19.59 | 204549 | 39575.75 | 7.07% | 6.00 |
| 2025-07-31 | 19.55 | 19.32 | -0.24 | -1.23% | 19.30 | 19.75 | 138437 | 26994.81 | 4.78% | 5.00 |
| 2025-07-30 | 19.90 | 19.56 | -0.33 | -1.66% | 19.48 | 19.99 | 150240 | 29644.22 | 5.19% | 10.10 |
| 2025-07-29 | 20.50 | 19.89 | -0.57 | -2.79% | 19.52 | 20.54 | 289852 | 57425.74 | 10.02% | 5.00 |
| 2025-07-28 | 20.16 | 20.46 | 0.24 | 1.19% | 20.09 | 20.48 | 138335 | 28139.09 | 4.78% | 40.00 |
| 2025-07-25 | 21.47 | 20.22 | -1.19 | -5.56% | 20.21 | 21.49 | 308888 | 63368.69 | 10.67% | 14.00 |
| 2025-07-24 | 21.65 | 21.41 | -0.94 | -4.21% | 21.21 | 21.76 | 341412 | 73070.00 | 11.80% | 0.00 |
| 2025-07-23 | 22.31 | 22.35 | -0.26 | -1.15% | 22.27 | 23.20 | 289248 | 65846.70 | 9.99% | 0.00 |
| 2025-07-22 | 22.90 | 22.61 | -0.48 | -2.08% | 22.38 | 23.11 | 259415 | 58701.57 | 8.96% | 0.00 |
| 2025-07-21 | 22.57 | 23.09 | 0.48 | 2.12% | 22.46 | 23.30 | 254227 | 58316.03 | 8.78% | 39.00 |
| 2025-07-18 | 23.29 | 22.61 | -0.68 | -2.92% | 22.54 | 23.29 | 224671 | 51092.28 | 7.76% | 0.00 |
| 2025-07-17 | 22.52 | 23.29 | 0.94 | 4.21% | 22.28 | 23.29 | 274851 | 62843.53 | 9.50% | 8.00 |
| 2025-07-16 | 22.70 | 22.35 | -0.32 | -1.41% | 22.13 | 22.73 | 212331 | 47508.55 | 7.34% | 0.00 |
| 2025-07-15 | 23.01 | 22.67 | -1.16 | -4.87% | 22.30 | 23.40 | 330221 | 75258.35 | 11.41% | 19.00 |
| 2025-07-14 | 24.26 | 23.83 | -0.04 | -0.17% | 23.80 | 24.71 | 273286 | 66154.09 | 9.44% | 8.00 |
| 2025-07-11 | 23.79 | 23.87 | 0.17 | 0.72% | 23.75 | 24.33 | 255808 | 61281.27 | 8.84% | 8.00 |
| 2025-07-10 | 24.59 | 23.70 | -0.89 | -3.62% | 23.70 | 24.78 | 369335 | 88357.86 | 12.76% | 49.00 |
| 2025-07-09 | 25.42 | 24.59 | -1.08 | -4.21% | 24.55 | 26.38 | 633129 | 161596.62 | 21.88% | 58.00 |
| 2025-07-08 | 24.34 | 25.67 | 0.90 | 3.63% | 23.83 | 25.98 | 614047 | 151320.94 | 21.22% | 134.00 |
| 2025-07-07 | 23.40 | 24.77 | 0.97 | 4.08% | 22.97 | 25.03 | 526205 | 127348.59 | 18.18% | 113.00 |
| 2025-07-04 | 23.66 | 23.80 | 0.15 | 0.63% | 23.36 | 24.59 | 411831 | 99165.02 | 14.23% | 10.00 |
| 2025-07-03 | 24.08 | 23.65 | -1.04 | -4.21% | 23.35 | 24.27 | 423502 | 100505.09 | 14.63% | 23.00 |
| 2025-07-02 | 23.49 | 24.69 | 0.69 | 2.88% | 22.90 | 25.65 | 775531 | 189870.22 | 26.80% | 86.00 |
中洲特材(300963)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。
