| 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 | 46.63 | 44.02 | -2.85 | -6.08% | 43.00 | 46.63 | 36920 | 16342.77 | 6.15% | 0.00 |
| 2025-10-28 | 47.18 | 46.87 | -0.17 | -0.36% | 46.23 | 48.12 | 14584 | 6845.21 | 2.43% | 0.00 |
| 2025-10-27 | 47.89 | 47.04 | -0.25 | -0.53% | 46.10 | 47.89 | 15755 | 7406.56 | 2.62% | 0.00 |
| 2025-10-24 | 45.91 | 47.29 | 1.54 | 3.37% | 45.10 | 48.32 | 23577 | 11035.57 | 3.93% | 0.00 |
| 2025-10-23 | 46.90 | 45.75 | -1.05 | -2.24% | 45.20 | 46.90 | 15078 | 6896.09 | 2.51% | 0.00 |
| 2025-10-22 | 47.90 | 46.80 | -1.35 | -2.80% | 46.41 | 47.90 | 16505 | 7764.30 | 2.75% | 0.00 |
| 2025-10-21 | 46.84 | 48.15 | 1.31 | 2.80% | 46.00 | 49.21 | 25966 | 12478.66 | 4.32% | 0.00 |
| 2025-10-20 | 44.99 | 46.84 | 2.73 | 6.19% | 44.90 | 47.76 | 29071 | 13585.71 | 4.84% | 0.00 |
| 2025-10-17 | 47.09 | 44.11 | -2.91 | -6.19% | 44.11 | 47.46 | 24829 | 11274.00 | 4.14% | 0.00 |
| 2025-10-16 | 47.64 | 47.02 | -0.84 | -1.76% | 46.87 | 48.80 | 17101 | 8135.98 | 2.85% | 0.00 |
| 2025-10-15 | 48.99 | 47.86 | -1.56 | -3.16% | 47.68 | 49.70 | 23100 | 11192.33 | 3.85% | 0.00 |
| 2025-10-14 | 51.30 | 49.42 | -0.39 | -0.78% | 48.59 | 51.70 | 27516 | 13741.45 | 4.58% | 0.00 |
| 2025-10-13 | 45.77 | 49.81 | -2.20 | -4.23% | 45.77 | 50.01 | 34254 | 16707.79 | 5.70% | 0.00 |
| 2025-10-10 | 49.98 | 52.01 | 2.71 | 5.50% | 49.15 | 53.02 | 46783 | 24088.09 | 7.79% | 0.00 |
| 2025-10-09 | 47.35 | 49.30 | 2.20 | 4.67% | 47.35 | 50.99 | 39763 | 19730.88 | 6.62% | 0.00 |
| 2025-09-30 | 48.00 | 47.10 | -0.97 | -2.02% | 46.71 | 48.19 | 19680 | 9327.68 | 3.28% | 0.00 |
| 2025-09-29 | 47.91 | 48.07 | 0.45 | 0.94% | 47.06 | 48.40 | 14975 | 7160.48 | 2.49% | 0.00 |
| 2025-09-26 | 48.35 | 47.62 | -1.28 | -2.62% | 47.01 | 49.27 | 24421 | 11761.47 | 4.07% | 0.00 |
| 2025-09-25 | 49.39 | 48.90 | -0.75 | -1.51% | 48.87 | 50.48 | 22066 | 10936.48 | 3.67% | 0.00 |
| 2025-09-24 | 49.90 | 49.65 | -0.23 | -0.46% | 48.84 | 50.88 | 22651 | 11207.60 | 3.77% | 0.00 |
| 2025-09-23 | 52.20 | 49.88 | -2.31 | -4.43% | 48.31 | 52.28 | 30902 | 15425.82 | 5.15% | 0.00 |
| 2025-09-22 | 51.25 | 52.19 | 1.69 | 3.35% | 50.90 | 53.45 | 27437 | 14262.99 | 4.57% | 0.00 |
| 2025-09-19 | 52.24 | 50.50 | -1.74 | -3.33% | 50.03 | 52.50 | 25149 | 12808.25 | 4.19% | 0.00 |
| 2025-09-18 | 52.39 | 52.24 | -0.53 | -1.00% | 51.79 | 54.77 | 31699 | 16831.97 | 5.29% | 0.00 |
| 2025-09-17 | 53.30 | 52.77 | -1.00 | -1.86% | 52.50 | 54.57 | 29726 | 15849.06 | 4.96% | 3.00 |
| 2025-09-16 | 51.00 | 53.77 | 2.94 | 5.78% | 51.00 | 54.70 | 47337 | 25123.35 | 7.90% | 0.00 |
| 2025-09-15 | 52.35 | 50.83 | -1.52 | -2.90% | 50.60 | 52.51 | 26006 | 13339.98 | 4.34% | 1.00 |
| 2025-09-12 | 52.84 | 52.35 | -0.75 | -1.41% | 51.89 | 53.53 | 33383 | 17514.37 | 5.57% | 0.00 |
| 2025-09-11 | 53.11 | 53.10 | -0.61 | -1.14% | 51.03 | 53.71 | 59888 | 31263.88 | 10.00% | 0.00 |
| 2025-09-10 | 57.97 | 53.71 | -5.19 | -8.81% | 53.62 | 58.68 | 67087 | 37003.28 | 11.20% | 8396.00 |
| 2025-09-09 | 54.99 | 58.90 | 2.70 | 4.80% | 53.46 | 63.88 | 83612 | 49007.48 | 13.96% | 1.00 |
| 2025-09-08 | 61.00 | 56.20 | -5.35 | -8.69% | 51.69 | 61.00 | 89836 | 49869.32 | 15.00% | 1.00 |
| 2025-09-05 | 58.73 | 61.55 | 2.80 | 4.77% | 56.54 | 62.89 | 57093 | 34459.21 | 9.53% | 0.00 |
| 2025-09-04 | 58.50 | 58.75 | 0.25 | 0.43% | 57.18 | 61.00 | 42578 | 25352.40 | 7.11% | 0.00 |
| 2025-09-03 | 56.70 | 58.50 | 1.61 | 2.83% | 56.00 | 59.98 | 37683 | 21934.55 | 6.29% | 0.00 |
| 2025-09-02 | 58.19 | 56.89 | -1.55 | -2.65% | 54.52 | 58.57 | 37855 | 21344.59 | 6.32% | 0.00 |
| 2025-09-01 | 58.80 | 58.44 | -0.38 | -0.65% | 57.50 | 59.70 | 29470 | 17187.83 | 4.92% | 0.00 |
| 2025-08-29 | 60.00 | 58.82 | -0.66 | -1.11% | 58.51 | 60.99 | 29748 | 17754.04 | 4.97% | 0.00 |
| 2025-08-28 | 59.03 | 59.48 | -0.13 | -0.22% | 57.00 | 59.87 | 33389 | 19540.64 | 5.57% | 0.00 |
| 2025-08-27 | 58.88 | 59.61 | 0.06 | 0.10% | 58.50 | 62.50 | 40882 | 24841.71 | 6.82% | 0.00 |
| 2025-08-26 | 60.51 | 59.55 | -1.05 | -1.73% | 59.02 | 61.27 | 28351 | 17041.37 | 4.73% | 0.00 |
| 2025-08-25 | 61.00 | 60.60 | 0.22 | 0.36% | 59.41 | 62.09 | 38309 | 23238.27 | 6.40% | 0.00 |
| 2025-08-22 | 61.09 | 60.38 | -0.80 | -1.31% | 59.50 | 62.71 | 45740 | 27675.13 | 7.64% | 0.00 |
| 2025-08-21 | 64.00 | 61.18 | -2.31 | -3.64% | 61.18 | 65.80 | 47139 | 29629.41 | 7.87% | 2.00 |
| 2025-08-20 | 63.11 | 63.49 | -0.62 | -0.97% | 61.86 | 65.88 | 82748 | 52639.86 | 13.81% | 0.00 |
| 2025-08-19 | 56.33 | 64.11 | 8.39 | 15.06% | 54.67 | 66.86 | 117048 | 72610.59 | 19.54% | 0.00 |
| 2025-08-18 | 46.41 | 55.72 | 9.29 | 20.01% | 45.72 | 55.72 | 61983 | 31862.25 | 10.35% | 0.00 |
| 2025-08-15 | 46.60 | 46.43 | -0.17 | -0.36% | 45.68 | 47.18 | 29541 | 13771.36 | 4.93% | 0.00 |
| 2025-08-14 | 49.60 | 46.60 | -2.57 | -5.23% | 46.60 | 50.00 | 39678 | 18983.30 | 6.62% | 0.00 |
| 2025-08-13 | 50.20 | 49.17 | -0.43 | -0.87% | 48.80 | 50.22 | 42091 | 20752.73 | 7.03% | 0.00 |
| 2025-08-12 | 47.80 | 49.60 | 0.80 | 1.64% | 47.02 | 50.60 | 62985 | 30723.79 | 10.51% | 0.00 |
| 2025-08-11 | 45.52 | 48.80 | 3.85 | 8.57% | 45.35 | 49.50 | 63356 | 30596.89 | 10.58% | 0.00 |
| 2025-08-08 | 44.97 | 44.95 | -0.05 | -0.11% | 43.90 | 45.91 | 32184 | 14469.25 | 5.37% | 0.00 |
| 2025-08-07 | 46.10 | 45.00 | -0.32 | -0.71% | 44.35 | 46.18 | 28891 | 13019.53 | 4.82% | 0.00 |
| 2025-08-06 | 43.19 | 45.32 | 1.99 | 4.59% | 42.73 | 47.36 | 51550 | 23396.88 | 8.61% | 0.00 |
| 2025-08-05 | 44.37 | 43.33 | -0.86 | -1.95% | 43.06 | 44.62 | 22805 | 9991.13 | 3.81% | 0.00 |
| 2025-08-04 | 42.80 | 44.19 | 2.06 | 4.89% | 41.83 | 44.59 | 29643 | 12817.04 | 4.95% | 0.00 |
| 2025-08-01 | 43.96 | 42.13 | -1.19 | -2.75% | 42.01 | 44.43 | 31101 | 13407.19 | 5.19% | 0.00 |
| 2025-07-31 | 41.01 | 43.32 | 1.92 | 4.64% | 40.69 | 44.21 | 46915 | 20174.87 | 7.83% | 0.00 |
| 2025-07-30 | 41.49 | 41.40 | -0.33 | -0.79% | 40.70 | 42.15 | 32547 | 13489.64 | 5.43% | 0.00 |
| 2025-07-29 | 42.95 | 41.73 | -0.65 | -1.53% | 40.68 | 43.60 | 30774 | 12947.41 | 5.14% | 0.00 |
| 2025-07-28 | 41.79 | 42.38 | 0.79 | 1.90% | 41.51 | 42.59 | 23227 | 9781.37 | 3.88% | 0.00 |
| 2025-07-25 | 42.79 | 41.59 | -1.02 | -2.39% | 41.59 | 42.79 | 23826 | 10026.86 | 3.98% | 0.00 |
| 2025-07-24 | 43.50 | 42.61 | -0.89 | -2.05% | 42.10 | 43.97 | 36429 | 15594.42 | 6.08% | 0.00 |
| 2025-07-23 | 44.65 | 43.50 | -1.39 | -3.10% | 43.03 | 44.88 | 28473 | 12444.88 | 4.75% | 0.00 |
| 2025-07-22 | 44.48 | 44.89 | 0.11 | 0.25% | 43.88 | 45.48 | 22705 | 10151.40 | 3.79% | 0.00 |
| 2025-07-21 | 46.22 | 44.78 | -1.23 | -2.67% | 44.32 | 46.77 | 35230 | 15959.15 | 5.88% | 0.00 |
| 2025-07-18 | 45.99 | 46.01 | 0.16 | 0.35% | 44.51 | 48.60 | 53559 | 25117.07 | 8.94% | 0.00 |
| 2025-07-17 | 46.59 | 45.85 | -0.36 | -0.78% | 45.11 | 47.05 | 42588 | 19631.65 | 7.11% | 1.00 |
| 2025-07-16 | 44.84 | 46.21 | 1.18 | 2.62% | 44.45 | 46.71 | 29916 | 13677.54 | 4.99% | 0.00 |
| 2025-07-15 | 45.53 | 45.03 | -0.50 | -1.10% | 44.20 | 45.96 | 26312 | 11813.26 | 4.39% | 2.00 |
| 2025-07-14 | 43.79 | 45.53 | 1.74 | 3.97% | 43.79 | 46.30 | 35375 | 15951.37 | 5.91% | 0.00 |
| 2025-07-11 | 42.82 | 43.79 | 0.97 | 2.27% | 42.40 | 43.89 | 16022 | 6914.72 | 2.67% | 0.00 |
| 2025-07-10 | 43.53 | 42.82 | -0.88 | -2.01% | 42.54 | 44.01 | 19233 | 8252.19 | 3.21% | 0.00 |
| 2025-07-09 | 44.13 | 43.70 | -0.45 | -1.02% | 43.50 | 44.48 | 24213 | 10649.77 | 4.04% | 0.00 |
| 2025-07-08 | 45.28 | 44.15 | -1.25 | -2.75% | 44.02 | 45.42 | 27057 | 12057.09 | 4.52% | 0.00 |
| 2025-07-07 | 43.72 | 45.40 | 1.66 | 3.80% | 43.30 | 46.30 | 29624 | 13349.75 | 4.95% | 0.00 |
| 2025-07-04 | 44.89 | 43.74 | -1.37 | -3.04% | 43.48 | 45.81 | 29686 | 13173.18 | 4.96% | 0.00 |
| 2025-07-03 | 44.99 | 45.11 | -0.37 | -0.81% | 44.86 | 46.31 | 32633 | 14853.24 | 5.45% | 0.00 |
| 2025-07-02 | 44.80 | 45.48 | 1.12 | 2.52% | 43.70 | 46.20 | 41946 | 18972.63 | 7.00% | 0.00 |
奇德新材(300995)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。
