| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-09-29 | 10.90 | 11.08 | 0.18 | 1.65% | 10.80 | 11.20 | 82120 | 9069.62 | 1.99% | 32.00 |
| 2025-09-26 | 10.99 | 10.90 | -0.12 | -1.09% | 10.89 | 11.08 | 56141 | 6172.48 | 1.36% | 8.00 |
| 2025-09-25 | 11.10 | 11.02 | -0.02 | -0.18% | 11.00 | 11.19 | 68456 | 7601.36 | 1.66% | 5.00 |
| 2025-09-24 | 10.91 | 11.04 | 0.10 | 0.91% | 10.77 | 11.15 | 80894 | 8901.88 | 1.96% | 0.00 |
| 2025-09-23 | 11.56 | 10.94 | -0.67 | -5.77% | 10.81 | 11.65 | 139278 | 15427.25 | 3.38% | 85.00 |
| 2025-09-22 | 11.88 | 11.61 | -0.27 | -2.27% | 11.56 | 11.98 | 70948 | 8261.65 | 1.72% | 18.00 |
| 2025-09-19 | 12.20 | 11.88 | -0.24 | -1.98% | 11.83 | 12.25 | 105557 | 12665.60 | 2.56% | 1.00 |
| 2025-09-18 | 11.78 | 12.12 | 0.34 | 2.89% | 11.68 | 12.30 | 212301 | 25630.73 | 5.16% | 15.00 |
| 2025-09-17 | 11.70 | 11.78 | 0.10 | 0.86% | 11.58 | 11.89 | 95017 | 11163.09 | 2.31% | 100.00 |
| 2025-09-16 | 11.60 | 11.68 | 0.08 | 0.69% | 11.53 | 11.76 | 67457 | 7853.01 | 1.64% | 25.00 |
| 2025-09-15 | 11.78 | 11.60 | -0.16 | -1.36% | 11.51 | 11.84 | 91819 | 10696.19 | 2.23% | 0.00 |
| 2025-09-12 | 11.73 | 11.76 | -0.05 | -0.42% | 11.73 | 11.99 | 98426 | 11657.77 | 2.39% | 24.00 |
| 2025-09-11 | 11.73 | 11.81 | -0.19 | -1.58% | 11.30 | 11.82 | 170177 | 19699.89 | 4.13% | 0.00 |
| 2025-09-10 | 12.00 | 12.00 | -0.10 | -0.83% | 11.95 | 12.15 | 58222 | 6995.21 | 1.41% | 0.00 |
| 2025-09-09 | 12.39 | 12.10 | -0.26 | -2.10% | 12.04 | 12.39 | 74243 | 9052.51 | 1.80% | 0.00 |
| 2025-09-08 | 12.30 | 12.36 | 0.14 | 1.15% | 12.16 | 12.37 | 70772 | 8678.37 | 1.72% | 30.00 |
| 2025-09-05 | 12.05 | 12.22 | 0.17 | 1.41% | 12.03 | 12.24 | 71082 | 8633.56 | 1.73% | 0.00 |
| 2025-09-04 | 12.05 | 12.05 | -0.01 | -0.08% | 11.86 | 12.18 | 79526 | 9585.83 | 1.93% | 0.00 |
| 2025-09-03 | 12.20 | 12.06 | -0.14 | -1.15% | 12.00 | 12.34 | 88843 | 10792.72 | 2.16% | 0.00 |
| 2025-09-02 | 12.65 | 12.20 | -0.43 | -3.40% | 12.02 | 12.66 | 161488 | 19785.26 | 3.92% | 67.00 |
| 2025-09-01 | 12.67 | 12.63 | 0.04 | 0.32% | 12.53 | 12.80 | 130900 | 16548.02 | 3.18% | 0.00 |
| 2025-08-29 | 13.06 | 12.59 | -0.50 | -3.82% | 12.53 | 13.18 | 224546 | 28676.89 | 5.45% | 65.00 |
| 2025-08-28 | 13.47 | 13.09 | -0.42 | -3.11% | 12.41 | 13.59 | 340872 | 44563.80 | 8.28% | 2.00 |
| 2025-08-27 | 15.01 | 13.51 | -0.75 | -5.26% | 13.32 | 15.25 | 491345 | 69928.29 | 11.93% | 41.00 |
| 2025-08-26 | 13.78 | 14.26 | 0.60 | 4.39% | 13.65 | 14.30 | 284489 | 39906.72 | 6.91% | 54.00 |
| 2025-08-25 | 13.50 | 13.66 | 0.17 | 1.26% | 13.36 | 13.73 | 164003 | 22178.49 | 3.98% | 0.00 |
| 2025-08-22 | 13.48 | 13.49 | 0.00 | 0.00% | 13.35 | 13.50 | 107915 | 14490.62 | 2.62% | 20.00 |
| 2025-08-21 | 13.59 | 13.49 | -0.09 | -0.66% | 13.45 | 13.65 | 113103 | 15311.56 | 2.75% | 0.00 |
| 2025-08-20 | 13.58 | 13.58 | -0.22 | -1.59% | 13.40 | 13.70 | 158204 | 21366.96 | 3.84% | 0.00 |
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。
