| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 41.38 | 41.92 | 0.41 | 0.99% | 41.02 | 42.19 | 30900 | 12881.88 | 2.81% | 4.00 |
| 2025-12-11 | 42.80 | 41.51 | -1.29 | -3.01% | 41.51 | 42.96 | 36263 | 15228.29 | 3.30% | 0.00 |
| 2025-12-10 | 42.52 | 42.80 | -0.08 | -0.19% | 42.30 | 43.09 | 36508 | 15591.62 | 3.32% | 0.00 |
| 2025-12-09 | 43.25 | 42.88 | -0.72 | -1.65% | 42.77 | 44.09 | 46670 | 20215.84 | 4.25% | 0.00 |
| 2025-12-08 | 42.45 | 43.60 | 0.79 | 1.85% | 42.20 | 43.68 | 65252 | 28211.75 | 5.94% | 0.00 |
| 2025-12-05 | 41.59 | 42.81 | 1.01 | 2.42% | 41.43 | 43.10 | 75953 | 32321.70 | 6.92% | 0.00 |
| 2025-12-04 | 43.21 | 41.80 | 0.32 | 0.77% | 41.20 | 43.99 | 77502 | 32809.04 | 7.06% | 0.00 |
| 2025-12-03 | 42.14 | 41.48 | -0.65 | -1.54% | 41.32 | 42.44 | 25477 | 10603.32 | 2.32% | 0.00 |
| 2025-12-02 | 43.00 | 42.13 | -1.18 | -2.72% | 41.95 | 43.32 | 40871 | 17352.00 | 3.72% | 1.00 |
| 2025-12-01 | 42.22 | 43.31 | 0.80 | 1.88% | 42.22 | 43.35 | 44760 | 19284.10 | 4.08% | 0.00 |
| 2025-11-28 | 41.70 | 42.51 | 0.45 | 1.07% | 41.70 | 42.87 | 39294 | 16650.19 | 3.58% | 0.00 |
| 2025-11-27 | 41.70 | 42.06 | 0.17 | 0.41% | 41.27 | 42.88 | 36677 | 15503.97 | 3.34% | 0.00 |
| 2025-11-26 | 41.23 | 41.89 | 0.25 | 0.60% | 41.23 | 42.78 | 50852 | 21411.41 | 4.63% | 0.00 |
| 2025-11-25 | 41.30 | 41.64 | 0.60 | 1.46% | 41.26 | 42.14 | 43313 | 18083.90 | 3.94% | 0.00 |
| 2025-11-24 | 39.99 | 41.04 | 1.11 | 2.78% | 39.97 | 41.32 | 47184 | 19198.01 | 4.30% | 0.00 |
| 2025-11-21 | 40.78 | 39.93 | -1.26 | -3.06% | 39.67 | 41.65 | 55426 | 22443.37 | 5.05% | 0.00 |
| 2025-11-20 | 42.43 | 41.19 | -1.05 | -2.49% | 41.11 | 42.87 | 38655 | 16114.51 | 3.52% | 0.00 |
| 2025-11-19 | 43.01 | 42.24 | -0.77 | -1.79% | 41.97 | 43.30 | 34949 | 14833.60 | 3.18% | 0.00 |
| 2025-11-18 | 43.60 | 43.01 | -0.75 | -1.71% | 42.70 | 43.61 | 38457 | 16584.88 | 3.50% | 0.00 |
| 2025-11-17 | 43.34 | 43.76 | 0.51 | 1.18% | 43.21 | 43.87 | 38068 | 16612.83 | 3.47% | 0.00 |
| 2025-11-14 | 44.55 | 43.25 | -1.80 | -4.00% | 43.25 | 44.60 | 59794 | 26234.16 | 5.45% | 0.00 |
| 2025-11-13 | 44.39 | 45.05 | 0.73 | 1.65% | 44.39 | 46.18 | 52591 | 23734.73 | 4.79% | 0.00 |
| 2025-11-12 | 46.12 | 44.32 | -2.19 | -4.71% | 44.14 | 46.12 | 58596 | 26162.71 | 5.34% | 4.00 |
| 2025-11-11 | 46.85 | 46.51 | -0.54 | -1.15% | 44.88 | 46.99 | 90069 | 41302.96 | 8.20% | 6.00 |
| 2025-11-10 | 49.10 | 47.05 | -3.33 | -6.61% | 46.80 | 49.50 | 119302 | 57009.64 | 10.86% | 3.00 |
| 2025-11-07 | 51.79 | 50.38 | 1.75 | 3.60% | 49.00 | 53.50 | 179246 | 92077.72 | 16.32% | 20.00 |
| 2025-11-06 | 47.08 | 48.63 | 1.56 | 3.31% | 47.00 | 48.99 | 63078 | 30401.18 | 5.74% | 1.00 |
| 2025-11-05 | 46.84 | 47.07 | -0.46 | -0.97% | 46.50 | 47.80 | 40884 | 19284.40 | 3.72% | 4.00 |
| 2025-11-04 | 50.25 | 47.53 | -3.35 | -6.58% | 47.00 | 50.50 | 98358 | 47151.32 | 8.96% | 2.00 |
| 2025-11-03 | 52.88 | 50.88 | -1.25 | -2.40% | 50.06 | 52.88 | 63151 | 32295.27 | 5.75% | 0.00 |
| 2025-10-31 | 50.00 | 52.13 | 0.97 | 1.90% | 49.68 | 52.94 | 88421 | 46151.09 | 8.05% | 0.00 |
| 2025-10-30 | 53.67 | 51.16 | -1.74 | -3.29% | 51.05 | 54.09 | 100333 | 52565.20 | 9.14% | 0.00 |
| 2025-10-29 | 52.81 | 52.90 | 0.18 | 0.34% | 51.43 | 53.50 | 101396 | 53197.21 | 9.23% | 0.00 |
| 2025-10-28 | 51.50 | 52.72 | 0.82 | 1.58% | 51.02 | 53.55 | 109595 | 57539.55 | 9.98% | 0.00 |
| 2025-10-27 | 50.32 | 51.90 | 1.60 | 3.18% | 50.32 | 52.48 | 79483 | 41154.98 | 7.24% | 0.00 |
| 2025-10-24 | 49.70 | 50.30 | 0.60 | 1.21% | 49.11 | 50.45 | 61063 | 30438.06 | 5.56% | 2.00 |
| 2025-10-23 | 51.35 | 49.70 | -1.33 | -2.61% | 49.27 | 51.35 | 54559 | 27188.00 | 4.97% | 2.00 |
| 2025-10-22 | 52.03 | 51.03 | -1.17 | -2.24% | 50.70 | 52.59 | 56079 | 28790.75 | 5.11% | 0.00 |
| 2025-10-21 | 52.31 | 52.20 | -0.10 | -0.19% | 50.50 | 52.61 | 81992 | 42350.71 | 7.47% | 4.00 |
| 2025-10-20 | 52.00 | 52.30 | 0.95 | 1.85% | 51.30 | 53.30 | 90931 | 47659.27 | 8.28% | 4.00 |
| 2025-10-17 | 52.87 | 51.35 | -1.53 | -2.89% | 51.07 | 53.86 | 89941 | 46877.64 | 8.19% | 1.00 |
| 2025-10-16 | 52.61 | 52.88 | -0.97 | -1.80% | 52.08 | 53.39 | 97037 | 51093.54 | 8.84% | 9.00 |
| 2025-10-15 | 49.46 | 53.85 | 4.48 | 9.07% | 49.46 | 54.20 | 149733 | 78392.95 | 13.64% | 5.00 |
| 2025-10-14 | 51.90 | 49.37 | -1.82 | -3.56% | 49.10 | 51.90 | 76042 | 38271.75 | 6.92% | 2.00 |
| 2025-10-13 | 47.30 | 51.19 | -1.01 | -1.93% | 47.15 | 51.80 | 97163 | 49021.70 | 8.85% | 0.00 |
| 2025-10-10 | 53.00 | 52.20 | -0.71 | -1.34% | 51.85 | 54.48 | 132029 | 70268.98 | 12.02% | 2.00 |
| 2025-10-09 | 52.02 | 52.91 | 0.78 | 1.50% | 51.50 | 53.55 | 79218 | 41853.36 | 7.21% | 0.00 |
| 2025-09-30 | 52.61 | 52.13 | -0.60 | -1.14% | 52.13 | 53.68 | 72322 | 38044.25 | 6.59% | 3.00 |
| 2025-09-29 | 51.47 | 52.73 | 1.27 | 2.47% | 51.47 | 53.49 | 87534 | 46194.50 | 7.97% | 0.00 |
| 2025-09-26 | 53.19 | 51.46 | -2.14 | -3.99% | 51.40 | 53.52 | 74060 | 38752.41 | 6.74% | 2.00 |
| 2025-09-25 | 54.23 | 53.70 | -1.00 | -1.83% | 53.58 | 55.19 | 85068 | 46243.82 | 7.75% | 0.00 |
| 2025-09-24 | 53.32 | 54.70 | 0.62 | 1.15% | 52.61 | 54.85 | 83781 | 45143.17 | 7.63% | 0.00 |
| 2025-09-23 | 56.50 | 54.08 | -2.03 | -3.62% | 51.99 | 56.60 | 136197 | 73299.12 | 12.40% | 0.00 |
| 2025-09-22 | 55.85 | 56.11 | 0.12 | 0.21% | 55.40 | 57.28 | 100725 | 56572.63 | 9.17% | 0.00 |
| 2025-09-19 | 57.02 | 55.99 | -1.03 | -1.81% | 55.82 | 57.59 | 145033 | 82073.23 | 13.21% | 0.00 |
| 2025-09-18 | 59.24 | 57.02 | -5.66 | -9.03% | 56.57 | 60.35 | 313369 | 182974.81 | 28.54% | 9.00 |
| 2025-09-17 | 62.83 | 62.68 | 1.18 | 1.92% | 62.03 | 66.48 | 288853 | 184282.92 | 26.30% | 2.00 |
| 2025-09-16 | 61.37 | 61.50 | -0.78 | -1.25% | 60.65 | 64.67 | 298611 | 185935.98 | 27.19% | 24.00 |
| 2025-09-15 | 58.27 | 62.28 | 3.13 | 5.29% | 58.27 | 64.81 | 254454 | 158224.89 | 23.17% | 17.00 |
| 2025-09-12 | 62.01 | 59.15 | -3.08 | -4.95% | 58.99 | 63.86 | 230028 | 139219.92 | 20.95% | 12.00 |
| 2025-09-11 | 60.01 | 62.23 | 1.85 | 3.06% | 58.65 | 62.48 | 245609 | 149067.31 | 22.37% | 0.00 |
| 2025-09-10 | 60.01 | 60.38 | -1.41 | -2.28% | 59.00 | 62.78 | 286869 | 173784.95 | 26.12% | 6.00 |
| 2025-09-09 | 60.00 | 61.79 | 1.06 | 1.75% | 57.87 | 65.55 | 404724 | 250031.03 | 36.86% | 30.00 |
| 2025-09-08 | 49.56 | 60.73 | 10.12 | 20.00% | 49.56 | 60.73 | 295251 | 166771.20 | 26.89% | 0.00 |
| 2025-09-05 | 48.37 | 50.61 | 1.63 | 3.33% | 48.23 | 51.50 | 127563 | 64264.66 | 11.62% | 17.00 |
| 2025-09-04 | 48.84 | 48.98 | -0.40 | -0.81% | 47.05 | 50.97 | 128147 | 63238.16 | 11.67% | 0.00 |
| 2025-09-03 | 53.06 | 49.38 | -5.22 | -9.56% | 49.27 | 54.48 | 166383 | 85592.20 | 15.15% | 1.00 |
| 2025-09-02 | 52.20 | 54.60 | 1.97 | 3.74% | 47.71 | 57.08 | 301606 | 157325.17 | 27.47% | 13.00 |
| 2025-09-01 | 53.56 | 52.63 | -1.96 | -3.59% | 51.58 | 53.56 | 158178 | 82688.62 | 14.40% | 4.00 |
| 2025-08-29 | 52.00 | 54.59 | 2.47 | 4.74% | 50.83 | 56.50 | 255067 | 137665.33 | 23.23% | 4.00 |
| 2025-08-28 | 50.11 | 52.12 | 1.34 | 2.64% | 49.62 | 52.14 | 151786 | 77127.28 | 13.82% | 6.00 |
| 2025-08-27 | 51.52 | 50.78 | -0.88 | -1.70% | 50.70 | 53.51 | 146970 | 76725.65 | 13.38% | 5.00 |
| 2025-08-26 | 54.98 | 51.66 | -2.77 | -5.09% | 51.50 | 54.99 | 174037 | 91094.89 | 15.85% | 4.00 |
| 2025-08-25 | 53.50 | 54.43 | 0.60 | 1.11% | 53.15 | 55.52 | 173105 | 93930.23 | 15.76% | 9.00 |
| 2025-08-22 | 54.00 | 53.83 | -0.47 | -0.87% | 53.01 | 54.50 | 154154 | 82861.50 | 14.04% | 2.00 |
| 2025-08-21 | 56.50 | 54.30 | -1.76 | -3.14% | 53.50 | 56.50 | 184224 | 100322.75 | 16.78% | 6.00 |
| 2025-08-20 | 58.00 | 56.06 | -2.10 | -3.61% | 55.01 | 60.95 | 223880 | 129168.02 | 20.39% | 11.00 |
| 2025-08-19 | 60.20 | 58.16 | -4.64 | -7.39% | 57.50 | 61.58 | 271823 | 160659.64 | 24.75% | 11.00 |
| 2025-08-18 | 58.20 | 62.80 | 5.76 | 10.10% | 54.99 | 63.49 | 372705 | 216080.61 | 33.94% | 9.00 |
| 2025-08-15 | 50.17 | 57.04 | 5.26 | 10.16% | 50.17 | 59.06 | 351807 | 196481.84 | 32.04% | 7.00 |
新瀚新材(301076)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。
