| 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 | 38.90 | 42.30 | 4.50 | 11.90% | 38.30 | 42.68 | 603137 | 243249.64 | 14.65% | 46.00 |
| 2026-02-02 | 36.09 | 37.80 | 0.45 | 1.20% | 35.63 | 38.88 | 488961 | 184857.66 | 11.88% | 159.00 |
| 2026-01-30 | 39.00 | 37.35 | -1.91 | -4.87% | 33.01 | 40.83 | 744298 | 278475.78 | 18.08% | 74.00 |
| 2026-01-29 | 36.00 | 39.26 | 1.61 | 4.28% | 35.07 | 41.89 | 764047 | 296875.06 | 18.56% | 89.00 |
| 2026-01-28 | 44.68 | 37.65 | -5.62 | -12.99% | 34.62 | 45.55 | 962576 | 373993.00 | 23.38% | 14.00 |
| 2026-01-27 | 42.20 | 43.27 | 2.27 | 5.54% | 40.04 | 43.27 | 461356 | 193597.00 | 11.21% | 0.00 |
| 2026-01-26 | 42.00 | 41.00 | 1.16 | 2.91% | 40.09 | 44.33 | 587242 | 246632.98 | 14.27% | 90.00 |
| 2026-01-23 | 37.50 | 39.84 | 6.64 | 20.00% | 37.48 | 39.84 | 328970 | 128763.71 | 7.99% | 0.00 |
| 2026-01-22 | 33.09 | 33.20 | -1.60 | -4.60% | 32.05 | 34.88 | 479968 | 160378.53 | 11.66% | 20.00 |
| 2026-01-21 | 33.80 | 34.80 | 1.00 | 2.96% | 32.81 | 36.99 | 598962 | 207700.50 | 14.55% | 88.00 |
| 2026-01-20 | 30.00 | 33.80 | 5.40 | 19.01% | 30.00 | 34.08 | 767783 | 251349.97 | 18.65% | 41.00 |
| 2026-01-19 | 26.00 | 28.40 | 1.70 | 6.37% | 23.90 | 30.32 | 758696 | 206510.14 | 18.43% | 76.00 |
| 2026-01-16 | 26.79 | 26.70 | -6.68 | -20.01% | 26.70 | 30.00 | 478707 | 134761.34 | 11.63% | 9.00 |
| 2026-01-12 | 33.38 | 33.38 | 5.56 | 19.99% | 33.38 | 33.38 | 20042 | 6689.96 | 0.49% | 0.00 |
| 2026-01-09 | 27.82 | 27.82 | 4.64 | 20.02% | 27.10 | 27.82 | 202349 | 56227.11 | 4.92% | 0.00 |
| 2026-01-08 | 22.55 | 23.18 | 3.86 | 19.98% | 21.90 | 23.18 | 304894 | 69967.14 | 7.41% | 0.00 |
| 2026-01-07 | 17.44 | 19.32 | 3.22 | 20.00% | 17.05 | 19.32 | 818999 | 150074.22 | 19.90% | 0.00 |
| 2026-01-06 | 14.01 | 16.10 | 2.68 | 19.97% | 14.01 | 16.10 | 672067 | 103611.34 | 16.33% | 190.00 |
| 2026-01-05 | 12.31 | 13.42 | 2.24 | 20.04% | 11.80 | 13.42 | 862949 | 110649.88 | 20.96% | 0.00 |
| 2025-12-31 | 10.30 | 11.18 | 0.92 | 8.97% | 10.25 | 11.33 | 238788 | 25810.86 | 5.80% | 0.00 |
| 2025-12-30 | 10.26 | 10.26 | 0.01 | 0.10% | 10.20 | 10.31 | 38071 | 3904.39 | 0.92% | 0.00 |
| 2025-12-29 | 10.25 | 10.25 | 0.03 | 0.29% | 10.21 | 10.31 | 40509 | 4165.83 | 0.98% | 0.00 |
| 2025-12-26 | 10.35 | 10.22 | -0.09 | -0.87% | 10.20 | 10.37 | 50929 | 5238.80 | 1.24% | 0.00 |
| 2025-12-25 | 10.31 | 10.31 | 0.01 | 0.10% | 10.23 | 10.34 | 35024 | 3604.57 | 0.85% | 0.00 |
| 2025-12-24 | 10.13 | 10.30 | 0.16 | 1.58% | 10.11 | 10.31 | 51487 | 5281.90 | 1.25% | 0.00 |
| 2025-12-23 | 10.19 | 10.14 | -0.03 | -0.29% | 10.10 | 10.25 | 42129 | 4284.25 | 1.02% | 0.00 |
| 2025-12-22 | 10.17 | 10.17 | 0.03 | 0.30% | 10.10 | 10.22 | 39830 | 4056.15 | 0.97% | 0.00 |
| 2025-12-19 | 9.94 | 10.14 | 0.19 | 1.91% | 9.94 | 10.15 | 39400 | 3971.43 | 0.96% | 0.00 |
| 2025-12-18 | 9.80 | 9.95 | 0.10 | 1.02% | 9.75 | 10.05 | 44018 | 4386.99 | 1.07% | 0.00 |
| 2025-12-17 | 9.80 | 9.85 | 0.04 | 0.41% | 9.68 | 9.87 | 53378 | 5214.39 | 1.30% | 0.00 |
| 2025-12-16 | 10.10 | 9.81 | -0.34 | -3.35% | 9.80 | 10.15 | 71500 | 7065.20 | 1.74% | 0.00 |
| 2025-12-15 | 10.06 | 10.15 | 0.05 | 0.50% | 10.03 | 10.23 | 37653 | 3820.29 | 0.91% | 0.00 |
| 2025-12-12 | 10.18 | 10.10 | -0.04 | -0.39% | 10.09 | 10.26 | 48076 | 4885.96 | 1.17% | 0.00 |
| 2025-12-11 | 10.36 | 10.14 | -0.19 | -1.84% | 10.14 | 10.36 | 51793 | 5284.27 | 1.26% | 0.00 |
| 2025-12-10 | 10.31 | 10.33 | 0.01 | 0.10% | 10.21 | 10.35 | 39054 | 4010.96 | 0.95% | 0.00 |
| 2025-12-09 | 10.40 | 10.32 | -0.16 | -1.53% | 10.30 | 10.47 | 43633 | 4524.19 | 1.06% | 0.00 |
| 2025-12-08 | 10.47 | 10.48 | 0.03 | 0.29% | 10.45 | 10.54 | 56158 | 5893.05 | 1.36% | 0.00 |
| 2025-12-05 | 10.35 | 10.45 | 0.11 | 1.06% | 10.34 | 10.47 | 45396 | 4726.29 | 1.10% | 0.00 |
| 2025-12-04 | 10.48 | 10.34 | -0.13 | -1.24% | 10.30 | 10.50 | 45965 | 4772.54 | 1.12% | 0.00 |
| 2025-12-03 | 10.61 | 10.47 | -0.14 | -1.32% | 10.45 | 10.69 | 53770 | 5655.32 | 1.31% | 0.00 |
| 2025-12-02 | 10.86 | 10.61 | -0.32 | -2.93% | 10.61 | 10.88 | 80565 | 8611.03 | 1.96% | 0.00 |
| 2025-12-01 | 10.96 | 10.93 | -0.03 | -0.27% | 10.86 | 11.02 | 79341 | 8662.17 | 1.93% | 12.00 |
| 2025-11-28 | 11.24 | 10.96 | -0.32 | -2.84% | 10.88 | 11.38 | 140447 | 15434.40 | 3.41% | 0.00 |
| 2025-11-27 | 11.12 | 11.28 | 0.79 | 7.53% | 10.86 | 11.69 | 247128 | 27691.03 | 6.00% | 35.00 |
| 2025-11-26 | 10.72 | 10.49 | -0.23 | -2.15% | 10.42 | 10.76 | 60048 | 6353.84 | 1.46% | 0.00 |
| 2025-11-25 | 10.46 | 10.72 | 0.36 | 3.47% | 10.39 | 10.87 | 86958 | 9319.78 | 2.11% | 3.00 |
| 2025-11-24 | 10.24 | 10.36 | 0.17 | 1.67% | 10.18 | 10.40 | 51692 | 5316.18 | 1.26% | 0.00 |
| 2025-11-21 | 10.78 | 10.19 | -0.69 | -6.34% | 10.18 | 10.88 | 101933 | 10624.33 | 2.48% | 14.00 |
| 2025-11-20 | 11.06 | 10.88 | -0.11 | -1.00% | 10.81 | 11.09 | 53629 | 5858.62 | 1.30% | 0.00 |
| 2025-11-19 | 11.21 | 10.99 | -0.23 | -2.05% | 10.93 | 11.26 | 80009 | 8830.50 | 1.94% | 10.00 |
| 2025-11-18 | 11.35 | 11.22 | -0.13 | -1.15% | 11.15 | 11.39 | 55322 | 6227.00 | 1.34% | 6.00 |
| 2025-11-17 | 11.48 | 11.35 | -0.17 | -1.48% | 11.32 | 11.49 | 74403 | 8467.54 | 1.81% | 1.00 |
| 2025-11-14 | 11.53 | 11.52 | -0.11 | -0.95% | 11.48 | 11.73 | 61748 | 7167.33 | 1.50% | 9.00 |
| 2025-11-13 | 11.48 | 11.63 | 0.10 | 0.87% | 11.46 | 11.70 | 59585 | 6914.80 | 1.45% | 4.00 |
| 2025-11-12 | 11.61 | 11.53 | -0.13 | -1.11% | 11.48 | 11.68 | 69725 | 8059.92 | 1.69% | 20.00 |
| 2025-11-11 | 11.73 | 11.66 | -0.16 | -1.35% | 11.64 | 11.80 | 80945 | 9479.96 | 1.97% | 8.00 |
| 2025-11-10 | 11.83 | 11.82 | 0.21 | 1.81% | 11.74 | 11.90 | 86376 | 10200.81 | 2.10% | 40.00 |
| 2025-11-07 | 11.89 | 11.61 | -0.31 | -2.60% | 11.61 | 11.89 | 118584 | 13904.04 | 2.88% | 0.00 |
| 2025-11-06 | 11.90 | 11.92 | -0.01 | -0.08% | 11.80 | 11.99 | 92581 | 11020.91 | 2.25% | 23.00 |
| 2025-11-05 | 11.91 | 11.93 | -0.18 | -1.49% | 11.83 | 12.03 | 94182 | 11243.50 | 2.29% | 3.00 |
| 2025-11-04 | 12.22 | 12.11 | -0.22 | -1.78% | 11.96 | 12.31 | 142495 | 17222.13 | 3.46% | 5.00 |
| 2025-11-03 | 12.64 | 12.33 | -0.03 | -0.24% | 12.28 | 12.70 | 164739 | 20456.17 | 4.00% | 0.00 |
| 2025-10-31 | 12.60 | 12.36 | -0.30 | -2.37% | 12.36 | 12.61 | 188815 | 23559.34 | 4.58% | 75.00 |
| 2025-10-30 | 12.51 | 12.66 | 0.01 | 0.08% | 12.13 | 13.09 | 413559 | 52173.17 | 10.04% | 5.00 |
| 2025-10-29 | 12.10 | 12.65 | 0.59 | 4.89% | 12.04 | 12.99 | 357215 | 45116.75 | 8.67% | 0.00 |
| 2025-10-28 | 12.14 | 12.06 | -0.12 | -0.99% | 12.02 | 12.39 | 136219 | 16588.51 | 3.31% | 23.00 |
| 2025-10-27 | 12.40 | 12.18 | -0.11 | -0.90% | 12.16 | 12.45 | 172422 | 21143.92 | 4.19% | 8.00 |
| 2025-10-24 | 12.43 | 12.29 | 0.08 | 0.66% | 12.21 | 12.61 | 283449 | 35108.76 | 6.88% | 3.00 |
| 2025-10-23 | 11.62 | 12.21 | 0.55 | 4.72% | 11.61 | 12.30 | 194109 | 23211.84 | 4.71% | 40.00 |
| 2025-10-22 | 11.46 | 11.66 | 0.13 | 1.13% | 11.44 | 11.84 | 74573 | 8717.37 | 1.81% | 0.00 |
| 2025-10-21 | 11.49 | 11.53 | 0.04 | 0.35% | 11.38 | 11.55 | 53061 | 6097.44 | 1.29% | 10.00 |
| 2025-10-20 | 11.44 | 11.49 | 0.24 | 2.13% | 11.30 | 11.54 | 63699 | 7287.86 | 1.55% | 0.00 |
| 2025-10-17 | 11.64 | 11.25 | -0.41 | -3.52% | 11.25 | 11.68 | 87337 | 9976.71 | 2.12% | 0.00 |
| 2025-10-16 | 12.00 | 11.66 | -0.34 | -2.83% | 11.60 | 12.00 | 111178 | 13093.04 | 2.70% | 0.00 |
| 2025-10-15 | 11.52 | 12.00 | 0.48 | 4.17% | 11.49 | 12.10 | 175165 | 20922.56 | 4.25% | 30.00 |
| 2025-10-14 | 11.78 | 11.52 | -0.20 | -1.71% | 11.49 | 11.95 | 104686 | 12278.68 | 2.54% | 7.00 |
| 2025-10-13 | 11.04 | 11.72 | 0.23 | 2.00% | 10.94 | 11.81 | 128637 | 14825.73 | 3.12% | 0.00 |
| 2025-10-10 | 12.06 | 11.49 | -0.45 | -3.77% | 11.41 | 12.06 | 132074 | 15466.92 | 3.21% | 7.00 |
| 2025-10-09 | 12.01 | 11.94 | 0.49 | 4.28% | 11.64 | 12.21 | 186999 | 22246.63 | 4.54% | 0.00 |
| 2025-09-30 | 11.08 | 11.45 | 0.37 | 3.34% | 11.03 | 11.60 | 114161 | 12946.09 | 2.77% | 36.00 |
志特新材(300986)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。
