| 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 | 19.30 | 23.39 | 3.90 | 20.01% | 18.86 | 23.39 | 817269 | 176466.52 | 28.24% | 248.00 |
| 2025-12-11 | 18.60 | 19.49 | 0.89 | 4.78% | 18.55 | 19.83 | 419209 | 80934.71 | 14.48% | 13.00 |
| 2025-12-10 | 18.30 | 18.60 | 0.20 | 1.09% | 18.26 | 18.88 | 108987 | 20173.02 | 3.77% | 13.00 |
| 2025-12-09 | 18.91 | 18.40 | -0.73 | -3.82% | 18.37 | 19.06 | 134079 | 25004.12 | 4.63% | 30.00 |
| 2025-12-08 | 18.79 | 19.13 | 0.31 | 1.65% | 18.63 | 19.29 | 182483 | 34830.71 | 6.31% | 1.00 |
| 2025-12-05 | 17.93 | 18.82 | 0.77 | 4.27% | 17.93 | 19.09 | 215183 | 40106.13 | 7.44% | 13.00 |
| 2025-12-04 | 18.10 | 18.05 | 0.03 | 0.17% | 17.99 | 18.51 | 120054 | 21840.49 | 4.15% | 2.00 |
| 2025-12-03 | 18.24 | 18.02 | -0.19 | -1.04% | 17.95 | 18.30 | 75861 | 13724.82 | 2.62% | 0.00 |
| 2025-12-02 | 18.60 | 18.21 | -0.39 | -2.10% | 18.13 | 18.60 | 83722 | 15252.77 | 2.89% | 20.00 |
| 2025-12-01 | 18.61 | 18.60 | 0.11 | 0.59% | 18.50 | 18.76 | 79770 | 14846.15 | 2.76% | 38.00 |
| 2025-11-28 | 18.60 | 18.49 | 0.07 | 0.38% | 18.29 | 18.62 | 65510 | 12063.21 | 2.26% | 0.00 |
| 2025-11-27 | 18.60 | 18.42 | -0.26 | -1.39% | 18.37 | 18.82 | 80242 | 14922.20 | 2.77% | 0.00 |
| 2025-11-26 | 19.04 | 18.68 | -0.36 | -1.89% | 18.58 | 19.04 | 98830 | 18576.60 | 3.41% | 0.00 |
| 2025-11-25 | 18.96 | 19.04 | 0.08 | 0.42% | 18.85 | 19.39 | 139808 | 26769.57 | 4.83% | 10.00 |
| 2025-11-24 | 18.08 | 18.96 | 1.06 | 5.92% | 18.01 | 19.14 | 187743 | 35019.39 | 6.49% | 5.00 |
| 2025-11-21 | 18.60 | 17.90 | -0.83 | -4.43% | 17.87 | 18.70 | 137906 | 25039.83 | 4.77% | 27.00 |
| 2025-11-20 | 19.39 | 18.73 | -0.44 | -2.30% | 18.63 | 19.40 | 103589 | 19575.04 | 3.58% | 12.00 |
| 2025-11-19 | 19.46 | 19.17 | -0.40 | -2.04% | 19.06 | 19.72 | 104329 | 20084.89 | 3.60% | 4.00 |
| 2025-11-18 | 19.65 | 19.57 | -0.17 | -0.86% | 19.40 | 19.91 | 118000 | 23115.88 | 4.08% | 1.00 |
| 2025-11-17 | 19.46 | 19.74 | 0.15 | 0.77% | 19.46 | 19.78 | 85910 | 16876.58 | 2.97% | 0.00 |
| 2025-11-14 | 19.75 | 19.59 | -0.37 | -1.85% | 19.58 | 19.94 | 110945 | 21871.01 | 3.83% | 0.00 |
| 2025-11-13 | 19.90 | 19.96 | 0.00 | 0.00% | 19.90 | 20.23 | 131958 | 26419.15 | 4.56% | 43.00 |
| 2025-11-12 | 20.61 | 19.96 | -0.95 | -4.54% | 19.55 | 20.69 | 230864 | 46029.97 | 7.98% | 2.00 |
| 2025-11-11 | 20.60 | 20.91 | -0.20 | -0.95% | 19.90 | 20.97 | 302507 | 61834.86 | 10.45% | 0.00 |
| 2025-11-10 | 21.30 | 21.11 | -0.29 | -1.36% | 20.86 | 21.50 | 186542 | 39333.45 | 6.45% | 18.00 |
| 2025-11-07 | 22.00 | 21.40 | -0.73 | -3.30% | 21.40 | 22.47 | 247987 | 54146.23 | 8.57% | 15.00 |
| 2025-11-06 | 22.72 | 22.13 | -0.77 | -3.36% | 22.10 | 23.51 | 330448 | 74866.41 | 11.42% | 3.00 |
| 2025-11-05 | 22.86 | 22.90 | -0.59 | -2.51% | 22.52 | 23.80 | 320431 | 73863.63 | 11.07% | 34.00 |
| 2025-11-04 | 22.62 | 23.49 | 0.43 | 1.86% | 22.62 | 23.86 | 453930 | 106038.27 | 15.68% | 17.00 |
| 2025-11-03 | 22.67 | 23.06 | 1.18 | 5.39% | 22.41 | 23.47 | 398973 | 91445.50 | 13.79% | 5.00 |
| 2025-10-31 | 22.45 | 21.88 | -0.63 | -2.80% | 21.76 | 22.76 | 307877 | 68184.32 | 10.64% | 0.00 |
| 2025-10-30 | 22.90 | 22.51 | -0.82 | -3.51% | 22.30 | 23.52 | 403959 | 92181.13 | 13.96% | 25.00 |
| 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 |
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。
