| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 38.55 | 37.70 | -0.96 | -2.48% | 37.38 | 38.81 | 13802 | 5244.83 | 2.30% | 0.00 |
| 2026-02-03 | 38.00 | 38.66 | 1.29 | 3.45% | 37.61 | 38.66 | 13462 | 5131.65 | 2.24% | 0.00 |
| 2026-02-02 | 38.19 | 37.37 | -0.64 | -1.68% | 37.30 | 38.75 | 15492 | 5893.24 | 2.58% | 0.00 |
| 2026-01-30 | 37.71 | 38.01 | 0.11 | 0.29% | 37.08 | 38.23 | 13937 | 5258.28 | 2.32% | 0.00 |
| 2026-01-29 | 38.40 | 37.90 | -0.61 | -1.58% | 37.69 | 38.98 | 14195 | 5437.37 | 2.36% | 0.00 |
| 2026-01-28 | 39.69 | 38.51 | -1.29 | -3.24% | 38.40 | 40.09 | 17343 | 6739.57 | 2.89% | 0.00 |
| 2026-01-27 | 39.74 | 39.80 | 0.15 | 0.38% | 38.10 | 40.19 | 21935 | 8613.95 | 3.65% | 0.00 |
| 2026-01-26 | 42.16 | 39.65 | -2.51 | -5.95% | 39.34 | 42.24 | 30818 | 12425.84 | 5.13% | 0.00 |
| 2026-01-23 | 41.48 | 42.16 | 0.61 | 1.47% | 41.30 | 42.69 | 21963 | 9264.28 | 3.66% | 0.00 |
| 2026-01-22 | 41.92 | 41.55 | -0.43 | -1.02% | 41.15 | 42.07 | 17081 | 7089.56 | 2.84% | 0.00 |
| 2026-01-21 | 40.71 | 41.98 | 0.85 | 2.07% | 40.37 | 42.45 | 22346 | 9273.15 | 3.72% | 0.00 |
| 2026-01-20 | 43.44 | 41.13 | -2.05 | -4.75% | 40.63 | 43.44 | 34925 | 14515.23 | 5.82% | 1.00 |
| 2026-01-19 | 42.45 | 43.18 | 0.68 | 1.60% | 42.01 | 43.66 | 37558 | 16134.72 | 6.26% | 0.00 |
| 2026-01-16 | 41.09 | 42.50 | 2.13 | 5.28% | 41.09 | 45.28 | 69258 | 29902.65 | 11.54% | 0.00 |
| 2026-01-15 | 40.49 | 40.37 | -0.22 | -0.54% | 39.98 | 40.88 | 19031 | 7678.59 | 3.17% | 0.00 |
| 2026-01-14 | 41.41 | 40.59 | -0.93 | -2.24% | 39.70 | 41.85 | 34375 | 14013.61 | 5.73% | 0.00 |
| 2026-01-13 | 43.13 | 41.52 | -1.86 | -4.29% | 41.49 | 43.85 | 31684 | 13420.70 | 5.28% | 0.00 |
| 2026-01-12 | 41.97 | 43.38 | 1.64 | 3.93% | 41.68 | 43.38 | 40803 | 17452.40 | 6.80% | 0.00 |
| 2026-01-09 | 41.71 | 41.74 | 0.04 | 0.10% | 41.10 | 42.09 | 29203 | 12161.85 | 4.86% | 0.00 |
| 2026-01-08 | 41.10 | 41.70 | 0.69 | 1.68% | 41.06 | 43.48 | 38882 | 16403.42 | 6.48% | 0.00 |
| 2026-01-07 | 41.00 | 41.01 | -0.05 | -0.12% | 40.52 | 42.18 | 26851 | 11105.67 | 4.47% | 19.00 |
| 2026-01-06 | 42.06 | 41.06 | -0.36 | -0.87% | 41.03 | 42.30 | 31080 | 12931.41 | 5.18% | 0.00 |
| 2026-01-05 | 41.27 | 41.42 | 0.11 | 0.27% | 41.00 | 42.47 | 35916 | 14988.27 | 5.98% | 0.00 |
| 2025-12-31 | 41.19 | 41.31 | -0.29 | -0.70% | 39.72 | 41.95 | 43196 | 17590.04 | 7.19% | 0.00 |
| 2025-12-30 | 39.98 | 41.60 | 0.93 | 2.29% | 39.61 | 41.99 | 54353 | 22214.01 | 9.05% | 8.00 |
| 2025-12-29 | 38.45 | 40.67 | 2.22 | 5.77% | 38.26 | 40.88 | 45007 | 18059.90 | 7.50% | 0.00 |
| 2025-12-26 | 39.53 | 38.45 | -1.08 | -2.73% | 38.34 | 39.68 | 16947 | 6572.88 | 2.82% | 0.00 |
| 2025-12-25 | 39.21 | 39.53 | 0.19 | 0.48% | 38.71 | 39.78 | 19299 | 7584.25 | 3.21% | 0.00 |
| 2025-12-24 | 37.43 | 39.34 | 1.78 | 4.74% | 37.43 | 39.85 | 29158 | 11397.13 | 4.86% | 0.00 |
| 2025-12-23 | 37.36 | 37.56 | 0.09 | 0.24% | 37.06 | 37.99 | 13743 | 5149.82 | 2.29% | 0.00 |
| 2025-12-22 | 37.35 | 37.47 | 0.40 | 1.08% | 37.25 | 37.78 | 17835 | 6693.12 | 2.97% | 0.00 |
| 2025-12-19 | 37.05 | 37.07 | 0.00 | 0.00% | 36.95 | 37.90 | 15522 | 5802.45 | 2.59% | 0.00 |
| 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 |
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。
