| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-27 | 23.72 | 24.40 | 0.20 | 0.83% | 23.71 | 24.67 | 154216 | 37477.75 | 3.75% | 0.00 |
| 2026-03-26 | 24.25 | 24.20 | -0.10 | -0.41% | 23.87 | 24.90 | 170175 | 41466.63 | 4.13% | 1.00 |
| 2026-03-25 | 24.18 | 24.30 | 0.17 | 0.70% | 24.13 | 24.82 | 182072 | 44429.10 | 4.42% | 4.00 |
| 2026-03-24 | 24.22 | 24.13 | 0.28 | 1.17% | 23.19 | 24.30 | 229723 | 54629.43 | 5.58% | 5.00 |
| 2026-03-23 | 24.01 | 23.85 | -0.49 | -2.01% | 23.66 | 24.80 | 254955 | 61785.11 | 6.19% | 0.00 |
| 2026-03-20 | 26.06 | 24.34 | -1.21 | -4.74% | 24.30 | 26.50 | 349850 | 87582.73 | 8.50% | 9.00 |
| 2026-03-19 | 27.50 | 25.55 | -2.11 | -7.63% | 25.26 | 27.66 | 408933 | 105970.11 | 9.93% | 5.00 |
| 2026-03-18 | 27.25 | 27.66 | 1.00 | 3.75% | 26.86 | 28.66 | 451311 | 125697.47 | 10.96% | 0.00 |
| 2026-03-17 | 27.38 | 26.66 | -0.72 | -2.63% | 26.50 | 28.17 | 406949 | 111192.54 | 9.89% | 0.00 |
| 2026-03-16 | 25.95 | 27.38 | 1.57 | 6.08% | 25.70 | 28.31 | 428865 | 115712.34 | 10.42% | 3.00 |
| 2026-03-13 | 26.01 | 25.81 | -0.13 | -0.50% | 25.56 | 27.11 | 296021 | 78046.03 | 7.19% | 41.00 |
| 2026-03-12 | 27.10 | 25.94 | -1.11 | -4.10% | 25.78 | 27.10 | 177010 | 46433.42 | 4.30% | 5.00 |
| 2026-03-11 | 27.72 | 27.05 | -0.70 | -2.52% | 26.91 | 27.95 | 155453 | 42301.73 | 3.78% | 1.00 |
| 2026-03-10 | 27.88 | 27.75 | 0.16 | 0.58% | 27.45 | 28.18 | 176685 | 49094.04 | 4.29% | 78.00 |
| 2026-03-09 | 26.59 | 27.59 | 0.29 | 1.06% | 26.40 | 27.68 | 208334 | 56271.46 | 5.06% | 96.00 |
| 2026-03-06 | 27.65 | 27.30 | -0.64 | -2.29% | 27.10 | 28.00 | 187953 | 51813.62 | 4.57% | 31.00 |
| 2026-03-05 | 28.01 | 27.94 | 0.34 | 1.23% | 27.60 | 28.50 | 189683 | 53058.64 | 4.61% | 103.00 |
| 2026-03-04 | 27.53 | 27.60 | -0.49 | -1.74% | 27.25 | 28.82 | 220924 | 61477.16 | 5.37% | 5.00 |
| 2026-03-03 | 29.40 | 28.09 | -1.48 | -5.01% | 27.86 | 29.68 | 299497 | 85377.72 | 7.28% | 0.00 |
| 2026-03-02 | 30.17 | 29.57 | -0.62 | -2.05% | 28.94 | 30.52 | 335386 | 99120.05 | 8.15% | 0.00 |
| 2026-02-27 | 29.50 | 30.19 | 0.45 | 1.51% | 29.36 | 31.80 | 411774 | 126441.47 | 10.00% | 178.00 |
| 2026-02-26 | 30.89 | 29.74 | -1.40 | -4.50% | 29.50 | 30.99 | 314576 | 94442.16 | 7.64% | 0.00 |
| 2026-02-25 | 30.48 | 31.14 | 0.96 | 3.18% | 29.61 | 31.18 | 334166 | 101556.77 | 8.12% | 5.00 |
| 2026-02-24 | 31.30 | 30.18 | -0.56 | -1.82% | 29.98 | 31.49 | 295930 | 90547.84 | 7.19% | 10.00 |
| 2026-02-13 | 32.27 | 30.74 | -0.96 | -3.03% | 30.13 | 32.69 | 402812 | 125391.20 | 9.79% | 50.00 |
| 2026-02-12 | 31.61 | 31.70 | 0.54 | 1.73% | 31.28 | 32.37 | 386344 | 122974.38 | 9.39% | 210.00 |
| 2026-02-11 | 33.51 | 31.16 | -3.05 | -8.92% | 31.11 | 34.22 | 586322 | 189408.98 | 14.24% | 30.00 |
| 2026-02-10 | 37.37 | 34.21 | -3.39 | -9.02% | 33.50 | 37.79 | 649392 | 227385.39 | 15.78% | 53.00 |
| 2026-02-09 | 39.00 | 37.60 | -0.01 | -0.03% | 37.27 | 39.56 | 646231 | 248621.19 | 15.70% | 45.00 |
| 2026-02-06 | 39.88 | 37.61 | -1.50 | -3.84% | 35.56 | 40.50 | 545035 | 207281.12 | 13.24% | 127.00 |
| 2026-02-05 | 41.50 | 39.11 | -3.69 | -8.62% | 36.51 | 42.92 | 605676 | 247817.22 | 14.71% | 48.00 |
| 2026-02-04 | 41.21 | 42.80 | 0.50 | 1.18% | 40.02 | 43.14 | 565103 | 235608.25 | 13.73% | 61.00 |
| 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 |
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。
