| 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 | 44.33 | 43.56 | -0.45 | -1.02% | 43.11 | 44.54 | 29391 | 12821.47 | 2.68% | 0.00 |
| 2026-02-03 | 43.09 | 44.01 | 1.45 | 3.41% | 42.88 | 44.09 | 34720 | 15145.93 | 3.16% | 0.00 |
| 2026-02-02 | 44.00 | 42.56 | -1.57 | -3.56% | 42.56 | 44.41 | 37610 | 16328.61 | 3.42% | 0.00 |
| 2026-01-30 | 43.66 | 44.13 | -0.03 | -0.07% | 42.66 | 44.80 | 46491 | 20267.86 | 4.23% | 0.00 |
| 2026-01-29 | 44.85 | 44.16 | -0.86 | -1.91% | 44.01 | 45.50 | 43871 | 19603.95 | 4.00% | 0.00 |
| 2026-01-28 | 45.69 | 45.02 | -0.98 | -2.13% | 44.88 | 45.92 | 44944 | 20317.44 | 4.09% | 0.00 |
| 2026-01-27 | 45.81 | 46.00 | -0.21 | -0.45% | 43.94 | 46.20 | 71862 | 32431.37 | 6.54% | 4.00 |
| 2026-01-26 | 50.13 | 46.21 | -3.74 | -7.49% | 46.20 | 50.19 | 111868 | 53060.20 | 10.19% | 0.00 |
| 2026-01-23 | 48.96 | 49.95 | 1.29 | 2.65% | 48.00 | 50.28 | 96950 | 48114.30 | 8.83% | 0.00 |
| 2026-01-22 | 50.21 | 48.66 | -1.20 | -2.41% | 48.51 | 50.49 | 85016 | 41901.30 | 7.74% | 0.00 |
| 2026-01-21 | 49.35 | 49.86 | 0.07 | 0.14% | 48.50 | 50.20 | 86421 | 42893.06 | 7.87% | 0.00 |
| 2026-01-20 | 50.50 | 49.79 | -0.98 | -1.93% | 49.30 | 52.08 | 124065 | 62369.07 | 11.30% | 1.00 |
| 2026-01-19 | 51.11 | 50.77 | 1.39 | 2.81% | 49.49 | 53.10 | 187420 | 95927.55 | 17.07% | 0.00 |
| 2026-01-16 | 46.80 | 49.38 | 2.91 | 6.26% | 46.74 | 50.08 | 152224 | 74129.70 | 13.86% | 16.00 |
| 2026-01-15 | 46.59 | 46.47 | -0.37 | -0.79% | 45.73 | 47.10 | 57501 | 26637.81 | 5.24% | 0.00 |
| 2026-01-14 | 47.21 | 46.84 | -0.66 | -1.39% | 45.93 | 48.43 | 97786 | 46305.10 | 8.90% | 16.00 |
| 2026-01-13 | 49.29 | 47.50 | -2.44 | -4.89% | 47.30 | 49.94 | 103310 | 50272.36 | 9.41% | 19.00 |
| 2026-01-12 | 48.13 | 49.94 | 1.81 | 3.76% | 47.77 | 50.20 | 142558 | 70513.40 | 12.98% | 0.00 |
| 2026-01-09 | 47.42 | 48.13 | 0.31 | 0.65% | 47.20 | 48.99 | 91039 | 44003.28 | 8.29% | 5.00 |
| 2026-01-08 | 47.53 | 47.82 | 0.38 | 0.80% | 47.30 | 48.48 | 80273 | 38410.09 | 7.31% | 5.00 |
| 2026-01-07 | 49.09 | 47.44 | -2.03 | -4.10% | 47.20 | 49.09 | 114509 | 54925.18 | 10.43% | 4.00 |
| 2026-01-06 | 48.39 | 49.47 | 1.09 | 2.25% | 47.91 | 50.25 | 139222 | 68580.49 | 12.68% | 5.00 |
| 2026-01-05 | 48.03 | 48.38 | -0.93 | -1.89% | 47.51 | 49.16 | 129113 | 62256.27 | 11.76% | 0.00 |
| 2025-12-31 | 48.66 | 49.31 | -0.33 | -0.66% | 47.80 | 50.50 | 158556 | 78116.66 | 14.44% | 20.09 |
| 2025-12-30 | 45.70 | 49.64 | 3.94 | 8.62% | 45.37 | 52.60 | 245064 | 118244.33 | 22.32% | 15.00 |
| 2025-12-29 | 43.26 | 45.70 | 1.83 | 4.17% | 42.91 | 46.58 | 175777 | 79231.05 | 16.01% | 0.00 |
| 2025-12-26 | 44.03 | 43.87 | -0.63 | -1.42% | 43.60 | 45.18 | 74956 | 33162.25 | 6.83% | 0.00 |
| 2025-12-25 | 43.50 | 44.50 | 1.13 | 2.61% | 43.18 | 45.10 | 93016 | 41046.39 | 8.47% | 0.00 |
| 2025-12-24 | 42.51 | 43.37 | 0.67 | 1.57% | 42.11 | 43.42 | 52140 | 22417.68 | 4.75% | 0.00 |
| 2025-12-23 | 42.01 | 42.70 | 0.58 | 1.38% | 41.78 | 43.60 | 72417 | 30990.33 | 6.59% | 0.00 |
| 2025-12-22 | 42.38 | 42.12 | 0.62 | 1.49% | 41.76 | 42.40 | 30997 | 13052.15 | 2.82% | 0.00 |
| 2025-12-19 | 41.26 | 41.50 | 0.20 | 0.48% | 41.23 | 42.20 | 31243 | 13030.70 | 2.85% | 0.00 |
| 2025-12-18 | 41.68 | 41.30 | -1.10 | -2.59% | 41.21 | 42.85 | 40831 | 17173.14 | 3.72% | 0.00 |
| 2025-12-17 | 40.41 | 42.40 | 1.89 | 4.67% | 39.94 | 42.49 | 49957 | 20615.95 | 4.55% | 0.00 |
| 2025-12-16 | 41.20 | 40.51 | -0.92 | -2.22% | 40.22 | 41.38 | 29816 | 12102.02 | 2.72% | 0.00 |
| 2025-12-15 | 41.54 | 41.43 | -0.49 | -1.17% | 41.15 | 42.48 | 27728 | 11559.30 | 2.53% | 0.00 |
| 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 |
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。
