| 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 | 63.00 | 63.66 | 0.91 | 1.45% | 62.28 | 63.88 | 23090 | 14601.65 | 3.03% | 0.00 |
| 2025-10-28 | 63.00 | 62.75 | -0.88 | -1.38% | 62.32 | 63.80 | 15330 | 9658.84 | 2.01% | 0.00 |
| 2025-10-27 | 63.80 | 63.63 | 0.42 | 0.66% | 62.23 | 63.99 | 27675 | 17486.46 | 3.63% | 0.00 |
| 2025-10-24 | 59.20 | 63.21 | 3.97 | 6.70% | 59.20 | 64.92 | 60148 | 37598.08 | 7.89% | 0.00 |
| 2025-10-23 | 59.25 | 59.24 | -0.52 | -0.87% | 58.07 | 59.99 | 14717 | 8633.34 | 1.93% | 0.00 |
| 2025-10-22 | 59.19 | 59.76 | 0.34 | 0.57% | 58.62 | 60.50 | 16659 | 9941.93 | 2.18% | 0.00 |
| 2025-10-21 | 58.80 | 59.42 | 0.54 | 0.92% | 57.93 | 59.66 | 14473 | 8505.02 | 1.90% | 5.00 |
| 2025-10-20 | 57.97 | 58.88 | 1.46 | 2.54% | 57.79 | 60.60 | 27278 | 16212.64 | 3.58% | 0.00 |
| 2025-10-17 | 57.56 | 57.42 | -0.14 | -0.24% | 57.00 | 58.38 | 21549 | 12438.13 | 2.83% | 0.00 |
| 2025-10-16 | 58.00 | 57.56 | -0.99 | -1.69% | 57.11 | 61.98 | 48869 | 28964.65 | 6.41% | 0.00 |
| 2025-10-15 | 57.00 | 58.55 | 1.61 | 2.83% | 56.32 | 59.16 | 23334 | 13558.68 | 3.06% | 0.00 |
| 2025-10-14 | 60.11 | 56.94 | -3.20 | -5.32% | 56.71 | 60.76 | 29980 | 17433.52 | 3.93% | 0.00 |
| 2025-10-13 | 57.23 | 60.14 | -0.11 | -0.18% | 55.78 | 60.45 | 21651 | 12681.33 | 2.84% | 0.00 |
| 2025-10-10 | 62.00 | 60.25 | -1.80 | -2.90% | 59.69 | 62.40 | 25779 | 15692.90 | 3.38% | 0.00 |
| 2025-10-09 | 60.25 | 62.05 | 2.26 | 3.78% | 60.20 | 63.13 | 36133 | 22387.13 | 4.74% | 0.00 |
| 2025-09-30 | 62.32 | 59.79 | -2.41 | -3.87% | 59.58 | 62.77 | 40959 | 24874.63 | 5.37% | 0.00 |
| 2025-09-29 | 62.09 | 62.20 | 0.19 | 0.31% | 61.29 | 62.96 | 18996 | 11829.73 | 2.49% | 0.00 |
| 2025-09-26 | 63.18 | 62.01 | -1.57 | -2.47% | 62.00 | 65.08 | 22340 | 14145.40 | 2.93% | 0.00 |
| 2025-09-25 | 61.88 | 63.58 | 1.40 | 2.25% | 61.88 | 64.44 | 28427 | 18079.58 | 3.73% | 0.00 |
| 2025-09-24 | 61.69 | 62.18 | 0.11 | 0.18% | 61.05 | 62.41 | 18030 | 11134.54 | 2.36% | 0.00 |
| 2025-09-23 | 63.70 | 62.07 | -1.51 | -2.37% | 61.30 | 64.49 | 25176 | 15686.88 | 3.30% | 0.00 |
| 2025-09-22 | 63.00 | 63.58 | 0.18 | 0.28% | 62.86 | 63.95 | 16223 | 10277.74 | 2.13% | 0.00 |
| 2025-09-19 | 65.19 | 63.40 | -2.28 | -3.47% | 62.80 | 65.35 | 41354 | 26427.73 | 5.42% | 0.00 |
| 2025-09-18 | 67.50 | 65.68 | -1.83 | -2.71% | 64.70 | 69.76 | 66977 | 45196.45 | 8.78% | 0.00 |
| 2025-09-17 | 67.65 | 67.51 | -0.14 | -0.21% | 66.63 | 67.90 | 43837 | 29499.88 | 5.75% | 0.00 |
| 2025-09-16 | 63.98 | 67.65 | 3.65 | 5.70% | 63.95 | 68.10 | 65590 | 43404.79 | 8.60% | 0.00 |
| 2025-09-15 | 63.25 | 64.00 | 0.80 | 1.27% | 62.83 | 67.08 | 34491 | 22476.76 | 4.52% | 0.00 |
| 2025-09-12 | 64.98 | 63.20 | -1.78 | -2.74% | 63.11 | 65.49 | 25147 | 16078.07 | 3.30% | 0.00 |
| 2025-09-11 | 62.26 | 64.98 | 2.67 | 4.29% | 62.18 | 65.39 | 39601 | 25389.80 | 5.19% | 0.00 |
| 2025-09-10 | 62.59 | 62.31 | -0.65 | -1.03% | 62.18 | 63.62 | 19566 | 12289.10 | 2.57% | 0.00 |
| 2025-09-09 | 64.08 | 62.96 | -1.24 | -1.93% | 62.47 | 64.43 | 21952 | 13890.95 | 2.88% | 0.00 |
| 2025-09-08 | 62.26 | 64.20 | 1.80 | 2.88% | 62.08 | 65.14 | 42897 | 27443.97 | 5.62% | 0.00 |
| 2025-09-05 | 61.50 | 62.40 | 0.84 | 1.36% | 61.32 | 63.23 | 23042 | 14365.16 | 3.02% | 0.00 |
| 2025-09-04 | 63.03 | 61.56 | -1.64 | -2.59% | 60.50 | 63.83 | 24529 | 15276.10 | 3.22% | 0.00 |
| 2025-09-03 | 66.08 | 63.20 | -2.82 | -4.27% | 63.10 | 68.39 | 24552 | 15969.13 | 3.22% | 0.00 |
| 2025-09-02 | 64.44 | 66.02 | 1.94 | 3.03% | 61.02 | 66.80 | 53615 | 34335.09 | 7.03% | 0.00 |
| 2025-09-01 | 65.80 | 64.08 | -2.04 | -3.09% | 63.58 | 67.61 | 36731 | 23746.95 | 4.82% | 0.00 |
| 2025-08-29 | 65.29 | 66.12 | 0.18 | 0.27% | 65.15 | 67.34 | 26682 | 17633.89 | 3.50% | 0.00 |
| 2025-08-28 | 68.10 | 65.94 | -2.16 | -3.17% | 64.00 | 68.90 | 52195 | 34390.64 | 6.84% | 0.00 |
| 2025-08-27 | 69.28 | 68.10 | -0.66 | -0.96% | 67.67 | 71.63 | 47309 | 32936.62 | 6.20% | 0.00 |
| 2025-08-26 | 68.00 | 68.76 | 0.76 | 1.12% | 66.70 | 69.88 | 27592 | 18913.00 | 3.62% | 0.00 |
| 2025-08-25 | 68.99 | 68.00 | -0.69 | -1.00% | 67.18 | 70.30 | 37211 | 25478.68 | 4.88% | 0.00 |
| 2025-08-22 | 69.51 | 68.69 | -0.86 | -1.24% | 68.35 | 69.99 | 24611 | 17016.00 | 3.23% | 6.00 |
| 2025-08-21 | 71.00 | 69.55 | -2.01 | -2.81% | 69.20 | 71.83 | 27126 | 19089.86 | 3.56% | 0.00 |
| 2025-08-20 | 69.89 | 71.56 | 0.96 | 1.36% | 69.20 | 71.98 | 39526 | 27985.19 | 5.18% | 0.00 |
| 2025-08-19 | 68.76 | 70.60 | 1.84 | 2.68% | 67.51 | 71.99 | 51827 | 36172.70 | 6.79% | 5.00 |
| 2025-08-18 | 69.18 | 68.76 | -0.04 | -0.06% | 67.60 | 69.78 | 43821 | 30017.31 | 5.75% | 1.00 |
| 2025-08-15 | 67.18 | 68.80 | 1.63 | 2.43% | 67.09 | 70.62 | 40614 | 28000.95 | 5.32% | 0.00 |
| 2025-08-14 | 67.53 | 67.17 | -0.62 | -0.91% | 67.16 | 68.78 | 36733 | 24957.60 | 4.82% | 0.00 |
| 2025-08-13 | 67.19 | 67.79 | 0.61 | 0.91% | 65.40 | 67.99 | 48855 | 32715.72 | 6.41% | 0.00 |
| 2025-08-12 | 66.81 | 67.18 | 0.74 | 1.11% | 66.26 | 68.78 | 49917 | 33733.41 | 6.54% | 0.00 |
| 2025-08-11 | 64.96 | 66.44 | 2.12 | 3.30% | 64.72 | 67.99 | 41329 | 27514.34 | 5.42% | 0.00 |
| 2025-08-08 | 66.01 | 64.32 | -2.08 | -3.13% | 64.25 | 66.56 | 28874 | 18716.47 | 3.79% | 0.00 |
| 2025-08-07 | 68.20 | 66.40 | -1.86 | -2.72% | 65.21 | 68.20 | 51288 | 33966.28 | 6.72% | 0.00 |
| 2025-08-06 | 66.00 | 68.26 | 1.89 | 2.85% | 65.13 | 69.67 | 77218 | 52446.45 | 10.12% | 10.00 |
| 2025-08-05 | 64.31 | 66.37 | 3.07 | 4.85% | 63.79 | 68.55 | 70382 | 46583.61 | 9.23% | 0.00 |
| 2025-08-04 | 61.58 | 63.30 | 1.52 | 2.46% | 60.50 | 63.30 | 34698 | 21626.17 | 4.55% | 0.00 |
| 2025-08-01 | 61.40 | 61.78 | 0.36 | 0.59% | 60.36 | 61.95 | 28006 | 17115.73 | 3.67% | 0.00 |
| 2025-07-31 | 62.80 | 61.42 | -1.50 | -2.38% | 61.07 | 64.00 | 38035 | 23737.94 | 4.99% | 0.00 |
| 2025-07-30 | 64.90 | 62.92 | -2.08 | -3.20% | 62.52 | 64.90 | 46683 | 29506.54 | 6.12% | 2.00 |
| 2025-07-29 | 59.09 | 65.00 | 5.32 | 8.91% | 59.08 | 65.00 | 81218 | 50145.20 | 10.65% | 9.00 |
| 2025-07-28 | 58.55 | 59.68 | 1.60 | 2.75% | 58.50 | 60.80 | 43733 | 26106.70 | 5.73% | 0.00 |
| 2025-07-25 | 58.34 | 58.08 | -0.52 | -0.89% | 57.41 | 59.19 | 23276 | 13480.25 | 3.05% | 0.00 |
| 2025-07-24 | 57.37 | 58.60 | 0.52 | 0.90% | 57.37 | 58.99 | 31717 | 18483.35 | 4.16% | 0.00 |
| 2025-07-23 | 57.58 | 58.08 | 0.16 | 0.28% | 57.25 | 59.50 | 32712 | 19102.07 | 4.29% | 0.00 |
| 2025-07-22 | 58.00 | 57.92 | -0.41 | -0.70% | 57.60 | 58.71 | 22309 | 12950.56 | 2.92% | 0.00 |
| 2025-07-21 | 58.51 | 58.33 | -0.16 | -0.27% | 57.84 | 59.98 | 36956 | 21672.63 | 4.84% | 0.00 |
| 2025-07-18 | 59.01 | 58.49 | -0.72 | -1.22% | 58.08 | 59.55 | 29255 | 17158.30 | 3.84% | 0.00 |
| 2025-07-17 | 59.20 | 59.21 | -0.57 | -0.95% | 58.40 | 59.98 | 35270 | 20923.81 | 4.62% | 0.00 |
| 2025-07-16 | 58.80 | 59.78 | 0.54 | 0.91% | 58.40 | 60.61 | 53936 | 32051.10 | 7.07% | 0.00 |
| 2025-07-15 | 57.15 | 59.24 | 1.70 | 2.95% | 56.60 | 60.46 | 72050 | 42471.02 | 9.45% | 0.00 |
| 2025-07-14 | 52.48 | 57.54 | 5.03 | 9.58% | 52.48 | 58.17 | 83700 | 47011.25 | 10.97% | 0.00 |
| 2025-07-11 | 51.32 | 52.51 | 0.81 | 1.57% | 51.25 | 53.37 | 26745 | 13973.17 | 3.51% | 0.00 |
| 2025-07-10 | 52.26 | 51.70 | -0.70 | -1.34% | 51.20 | 52.59 | 26022 | 13452.70 | 3.41% | 0.00 |
| 2025-07-09 | 54.59 | 52.40 | -1.09 | -2.04% | 50.84 | 55.55 | 46785 | 25252.69 | 6.13% | 0.00 |
| 2025-07-08 | 77.15 | 77.41 | 0.34 | 0.44% | 76.57 | 77.64 | 18277 | 14090.49 | 3.40% | 0.00 |
| 2025-07-07 | 76.30 | 77.07 | 0.77 | 1.01% | 75.25 | 77.29 | 14210 | 10888.75 | 2.64% | 0.00 |
| 2025-07-04 | 76.90 | 76.30 | -0.69 | -0.90% | 75.73 | 77.12 | 13912 | 10615.56 | 2.59% | 0.00 |
| 2025-07-03 | 77.00 | 76.99 | 0.28 | 0.37% | 76.18 | 77.83 | 19484 | 14994.25 | 3.62% | 0.00 |
| 2025-07-02 | 78.05 | 76.71 | -1.30 | -1.67% | 75.80 | 78.05 | 19366 | 14791.20 | 3.60% | 0.00 |
翔楼新材(301160)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。
