| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 37.52 | 37.07 | -0.45 | -1.20% | 36.99 | 37.92 | 16257 | 6084.98 | 2.71% | 0.00 |
| 2025-12-17 | 37.50 | 37.52 | -0.19 | -0.50% | 36.18 | 38.25 | 25373 | 9409.47 | 4.23% | 0.00 |
| 2025-12-16 | 39.50 | 37.71 | -1.53 | -3.90% | 37.20 | 39.74 | 28127 | 10661.54 | 4.68% | 0.00 |
| 2025-12-15 | 40.30 | 39.24 | -0.82 | -2.05% | 38.80 | 40.30 | 27519 | 10868.73 | 4.58% | 0.00 |
| 2025-12-12 | 37.76 | 40.06 | 2.45 | 6.51% | 37.51 | 43.00 | 66685 | 26841.53 | 11.11% | 2.00 |
| 2025-12-11 | 38.11 | 37.61 | -0.39 | -1.03% | 37.43 | 38.33 | 14409 | 5439.58 | 2.40% | 0.00 |
| 2025-12-10 | 38.54 | 38.00 | -0.40 | -1.04% | 37.78 | 38.54 | 12869 | 4902.22 | 2.14% | 0.00 |
| 2025-12-09 | 39.21 | 38.40 | -0.85 | -2.17% | 38.35 | 39.95 | 24839 | 9638.51 | 4.14% | 0.00 |
| 2025-12-08 | 38.08 | 39.25 | 1.17 | 3.07% | 37.91 | 39.60 | 28176 | 10977.45 | 4.69% | 2.00 |
| 2025-12-05 | 37.00 | 38.08 | 1.05 | 2.84% | 36.80 | 38.39 | 15038 | 5660.48 | 2.50% | 0.00 |
| 2025-12-04 | 36.99 | 37.03 | 0.13 | 0.35% | 36.60 | 37.65 | 13504 | 5027.23 | 2.25% | 0.00 |
| 2025-12-03 | 37.33 | 36.90 | -0.43 | -1.15% | 36.51 | 37.64 | 14749 | 5441.76 | 2.46% | 0.00 |
| 2025-12-02 | 39.00 | 37.33 | -1.24 | -3.21% | 37.10 | 39.00 | 21441 | 8071.66 | 3.57% | 0.00 |
| 2025-12-01 | 37.78 | 38.57 | 0.79 | 2.09% | 37.30 | 39.44 | 25020 | 9646.00 | 4.17% | 0.00 |
| 2025-11-28 | 37.42 | 37.78 | 0.60 | 1.61% | 36.93 | 37.78 | 13752 | 5125.52 | 2.29% | 0.00 |
| 2025-11-27 | 36.66 | 37.18 | 0.53 | 1.45% | 36.52 | 37.67 | 14464 | 5387.23 | 2.41% | 0.00 |
| 2025-11-26 | 36.92 | 36.65 | -0.33 | -0.89% | 36.47 | 37.38 | 11995 | 4423.23 | 2.00% | 0.00 |
| 2025-11-25 | 36.55 | 36.98 | 0.44 | 1.20% | 36.43 | 37.82 | 19851 | 7357.42 | 3.31% | 0.00 |
| 2025-11-24 | 35.92 | 36.54 | 1.24 | 3.51% | 35.55 | 36.70 | 19857 | 7181.13 | 3.31% | 0.00 |
| 2025-11-21 | 36.67 | 35.30 | -1.55 | -4.21% | 35.10 | 36.92 | 20988 | 7538.99 | 3.50% | 0.00 |
| 2025-11-20 | 37.00 | 36.85 | -0.01 | -0.03% | 36.68 | 37.87 | 19327 | 7170.90 | 3.22% | 0.00 |
| 2025-11-19 | 38.57 | 36.86 | -1.60 | -4.16% | 36.77 | 39.07 | 26719 | 9983.84 | 4.45% | 0.00 |
| 2025-11-18 | 38.41 | 38.46 | -0.01 | -0.03% | 38.01 | 39.28 | 17576 | 6779.25 | 2.93% | 0.00 |
| 2025-11-17 | 39.52 | 38.47 | -0.64 | -1.64% | 38.31 | 39.56 | 17484 | 6774.65 | 2.91% | 0.00 |
| 2025-11-14 | 38.50 | 39.11 | 0.21 | 0.54% | 38.32 | 39.67 | 17770 | 6974.69 | 2.96% | 7.00 |
| 2025-11-13 | 38.78 | 38.90 | 0.12 | 0.31% | 38.32 | 39.24 | 16353 | 6353.19 | 2.72% | 0.00 |
| 2025-11-12 | 39.15 | 38.78 | -0.48 | -1.22% | 38.21 | 39.30 | 18936 | 7322.63 | 3.15% | 0.00 |
| 2025-11-11 | 39.50 | 39.33 | -0.25 | -0.63% | 38.81 | 40.10 | 25375 | 9986.20 | 4.23% | 0.00 |
| 2025-11-10 | 41.93 | 39.58 | -2.22 | -5.31% | 39.40 | 42.25 | 37433 | 15050.30 | 6.23% | 0.00 |
| 2025-11-07 | 43.80 | 41.80 | -0.06 | -0.14% | 41.61 | 45.30 | 41824 | 17932.04 | 6.97% | 0.00 |
| 2025-11-06 | 41.96 | 41.86 | -0.09 | -0.21% | 41.16 | 43.08 | 29052 | 12204.71 | 4.84% | 0.00 |
| 2025-11-05 | 41.85 | 41.95 | -0.64 | -1.50% | 41.80 | 42.90 | 11740 | 4958.95 | 1.96% | 1.00 |
| 2025-11-04 | 43.75 | 42.59 | -0.82 | -1.89% | 41.85 | 43.75 | 20058 | 8497.13 | 3.34% | 0.00 |
| 2025-11-03 | 43.80 | 43.41 | 0.40 | 0.93% | 43.06 | 44.05 | 18048 | 7864.13 | 3.01% | 0.00 |
| 2025-10-31 | 42.38 | 43.01 | 0.17 | 0.40% | 42.38 | 43.49 | 17002 | 7323.17 | 2.83% | 0.00 |
| 2025-10-30 | 43.70 | 42.84 | -1.18 | -2.68% | 42.53 | 44.02 | 22044 | 9504.02 | 3.67% | 9.00 |
| 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 |
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。
