| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 57.00 | 56.01 | -0.84 | -1.48% | 55.60 | 57.76 | 9983 | 5648.90 | 1.35% | 0.00 |
| 2026-03-25 | 55.81 | 56.85 | 1.17 | 2.10% | 55.80 | 57.17 | 12934 | 7334.03 | 1.75% | 0.00 |
| 2026-03-24 | 55.45 | 55.68 | 1.95 | 3.63% | 53.26 | 55.80 | 14688 | 8029.17 | 1.99% | 0.00 |
| 2026-03-23 | 57.81 | 53.73 | -5.07 | -8.62% | 53.54 | 57.81 | 27968 | 15562.68 | 3.78% | 0.00 |
| 2026-03-20 | 61.41 | 58.80 | -2.61 | -4.25% | 57.98 | 62.24 | 33998 | 20234.58 | 4.60% | 0.00 |
| 2026-03-19 | 62.83 | 61.41 | -2.38 | -3.73% | 61.28 | 63.66 | 18521 | 11573.46 | 2.51% | 0.00 |
| 2026-03-18 | 62.99 | 63.79 | 0.80 | 1.27% | 62.71 | 63.87 | 9889 | 6264.48 | 1.34% | 0.00 |
| 2026-03-17 | 65.56 | 62.99 | -2.37 | -3.63% | 62.78 | 65.78 | 17069 | 10921.89 | 2.31% | 0.00 |
| 2026-03-16 | 64.95 | 65.36 | 0.45 | 0.69% | 63.16 | 65.65 | 21885 | 14132.83 | 2.96% | 0.00 |
| 2026-03-13 | 64.90 | 64.91 | -0.27 | -0.41% | 64.36 | 66.72 | 18621 | 12176.14 | 2.52% | 0.00 |
| 2026-03-12 | 64.60 | 65.18 | 0.31 | 0.48% | 64.50 | 67.18 | 28696 | 18926.90 | 3.88% | 0.00 |
| 2026-03-11 | 66.64 | 64.87 | -2.06 | -3.08% | 64.66 | 68.34 | 32676 | 21594.57 | 4.42% | 0.00 |
| 2026-03-10 | 64.00 | 66.93 | 3.55 | 5.60% | 63.90 | 67.28 | 32919 | 21600.25 | 4.45% | 0.00 |
| 2026-03-09 | 62.82 | 63.38 | -0.83 | -1.29% | 62.29 | 63.70 | 16376 | 10315.79 | 2.22% | 0.00 |
| 2026-03-06 | 62.96 | 64.21 | 1.09 | 1.73% | 62.33 | 64.42 | 20915 | 13284.02 | 2.83% | 0.00 |
| 2026-03-05 | 64.95 | 63.12 | -1.07 | -1.67% | 62.88 | 65.43 | 23891 | 15339.05 | 3.23% | 0.00 |
| 2026-03-04 | 62.22 | 64.19 | 0.58 | 0.91% | 62.20 | 64.77 | 18869 | 12079.00 | 2.55% | 0.00 |
| 2026-03-03 | 66.33 | 63.61 | -2.72 | -4.10% | 63.40 | 67.65 | 25077 | 16304.46 | 3.39% | 0.00 |
| 2026-03-02 | 67.50 | 66.33 | -2.23 | -3.25% | 64.95 | 67.75 | 36256 | 24056.90 | 4.90% | 0.00 |
| 2026-02-27 | 67.49 | 68.56 | 0.70 | 1.03% | 66.38 | 69.41 | 35644 | 24240.28 | 4.82% | 0.00 |
| 2026-02-26 | 68.69 | 67.86 | -0.88 | -1.28% | 67.33 | 68.69 | 22729 | 15400.86 | 3.07% | 0.00 |
| 2026-02-25 | 65.52 | 68.74 | 3.10 | 4.72% | 65.25 | 69.46 | 36892 | 24939.78 | 4.99% | 0.00 |
| 2026-02-24 | 68.80 | 65.64 | -2.04 | -3.01% | 65.41 | 68.98 | 42822 | 28451.09 | 5.79% | 0.00 |
| 2026-02-13 | 65.71 | 67.68 | 1.96 | 2.98% | 65.00 | 68.99 | 45735 | 30835.86 | 6.19% | 0.00 |
| 2026-02-12 | 65.40 | 65.72 | 1.30 | 2.02% | 64.06 | 66.74 | 30148 | 19797.31 | 4.08% | 0.00 |
| 2026-02-11 | 65.16 | 64.42 | -0.47 | -0.72% | 63.55 | 65.77 | 28793 | 18665.85 | 3.89% | 0.00 |
| 2026-02-10 | 63.20 | 64.89 | 1.95 | 3.10% | 62.68 | 65.65 | 32200 | 20861.34 | 4.36% | 0.00 |
| 2026-02-09 | 63.22 | 62.94 | 0.45 | 0.72% | 62.15 | 63.48 | 17280 | 10871.03 | 2.38% | 0.00 |
| 2026-02-06 | 63.60 | 62.49 | -1.11 | -1.75% | 62.40 | 64.28 | 22937 | 14508.15 | 3.16% | 0.00 |
| 2026-02-05 | 64.00 | 63.60 | -0.83 | -1.29% | 63.31 | 64.41 | 16247 | 10353.42 | 2.24% | 0.00 |
| 2026-02-04 | 64.75 | 64.43 | -0.76 | -1.17% | 63.40 | 65.92 | 23275 | 14996.93 | 3.21% | 0.00 |
| 2026-02-03 | 64.99 | 65.19 | 0.82 | 1.27% | 62.52 | 65.40 | 39468 | 25269.46 | 5.44% | 7.00 |
| 2026-02-02 | 64.19 | 64.37 | -0.55 | -0.85% | 63.58 | 66.35 | 35554 | 23031.94 | 4.90% | 0.00 |
| 2026-01-30 | 65.40 | 64.92 | -0.61 | -0.93% | 63.90 | 65.98 | 18994 | 12331.06 | 2.62% | 0.00 |
| 2026-01-29 | 66.80 | 65.53 | -0.98 | -1.47% | 65.39 | 67.50 | 20099 | 13353.36 | 2.77% | 0.00 |
| 2026-01-28 | 68.30 | 66.51 | -1.69 | -2.48% | 66.46 | 68.39 | 20617 | 13830.71 | 2.84% | 0.00 |
| 2026-01-27 | 68.10 | 68.20 | 0.74 | 1.10% | 64.91 | 68.38 | 34264 | 22893.81 | 4.73% | 0.00 |
| 2026-01-26 | 69.58 | 67.46 | -2.06 | -2.96% | 66.96 | 71.49 | 28198 | 19274.53 | 3.89% | 0.00 |
| 2026-01-23 | 69.17 | 69.52 | 0.43 | 0.62% | 68.30 | 69.99 | 22033 | 15268.31 | 3.04% | 0.00 |
| 2026-01-22 | 69.81 | 69.09 | -1.06 | -1.51% | 68.22 | 70.34 | 25232 | 17401.46 | 3.48% | 0.00 |
| 2026-01-21 | 68.08 | 70.15 | 2.15 | 3.16% | 68.08 | 70.58 | 39062 | 27101.68 | 5.39% | 0.00 |
| 2026-01-20 | 71.38 | 68.00 | -3.28 | -4.60% | 67.12 | 72.00 | 47055 | 32461.07 | 6.49% | 0.00 |
| 2026-01-19 | 72.88 | 71.28 | -1.05 | -1.45% | 71.09 | 73.84 | 30763 | 22107.03 | 4.24% | 0.00 |
| 2026-01-16 | 71.98 | 72.33 | 1.54 | 2.18% | 70.80 | 73.18 | 32630 | 23538.02 | 4.50% | 0.00 |
| 2026-01-15 | 73.11 | 70.79 | -2.10 | -2.88% | 70.54 | 73.47 | 31733 | 22717.85 | 4.38% | 0.00 |
| 2026-01-14 | 73.91 | 72.89 | -0.92 | -1.25% | 71.80 | 75.86 | 40445 | 29814.34 | 5.58% | 0.00 |
| 2026-01-13 | 74.61 | 73.81 | -1.01 | -1.35% | 73.37 | 75.74 | 39328 | 29287.54 | 5.43% | 0.00 |
| 2026-01-12 | 76.17 | 74.82 | -0.58 | -0.77% | 73.87 | 76.80 | 52767 | 39704.63 | 7.28% | 0.00 |
| 2026-01-09 | 75.40 | 75.40 | 0.00 | 0.00% | 72.88 | 78.42 | 58586 | 43785.20 | 8.08% | 0.00 |
| 2026-01-08 | 78.50 | 75.40 | -3.90 | -4.92% | 74.33 | 78.85 | 68139 | 51746.66 | 9.40% | 0.00 |
| 2026-01-07 | 76.85 | 79.30 | 2.35 | 3.05% | 75.58 | 80.55 | 70434 | 55205.18 | 9.72% | 0.00 |
| 2026-01-06 | 72.77 | 76.95 | 4.19 | 5.76% | 72.77 | 78.50 | 67524 | 51515.12 | 9.31% | 0.00 |
| 2026-01-05 | 71.68 | 72.76 | 0.87 | 1.21% | 70.70 | 73.92 | 49189 | 35878.29 | 6.79% | 0.00 |
| 2025-12-31 | 68.53 | 71.89 | 3.08 | 4.48% | 67.08 | 73.68 | 65692 | 47132.57 | 9.06% | 0.00 |
| 2025-12-30 | 66.00 | 68.81 | 2.71 | 4.10% | 65.42 | 69.39 | 60752 | 41433.32 | 8.38% | 0.00 |
| 2025-12-29 | 64.10 | 66.10 | 2.00 | 3.12% | 63.45 | 66.45 | 42441 | 27763.14 | 5.85% | 0.00 |
| 2025-12-26 | 64.60 | 64.10 | -0.44 | -0.68% | 63.50 | 65.12 | 20584 | 13243.24 | 2.84% | 0.00 |
| 2025-12-25 | 64.51 | 64.54 | 0.03 | 0.05% | 64.43 | 65.15 | 15777 | 10237.12 | 2.18% | 0.00 |
| 2025-12-24 | 65.10 | 64.51 | -0.28 | -0.43% | 64.39 | 65.44 | 11884 | 7703.92 | 1.64% | 0.00 |
| 2025-12-23 | 64.50 | 64.79 | 0.28 | 0.43% | 63.96 | 65.43 | 10462 | 6775.58 | 1.44% | 0.00 |
| 2025-12-22 | 65.36 | 64.51 | 0.39 | 0.61% | 63.89 | 65.36 | 8990 | 5810.38 | 1.24% | 0.00 |
| 2025-12-19 | 64.50 | 64.12 | 0.06 | 0.09% | 63.77 | 65.38 | 9100 | 5855.85 | 1.26% | 0.00 |
| 2025-12-18 | 63.56 | 64.06 | -0.14 | -0.22% | 63.06 | 65.75 | 16367 | 10617.83 | 2.26% | 0.00 |
| 2025-12-17 | 62.10 | 64.20 | 1.50 | 2.39% | 62.10 | 64.50 | 17654 | 11220.08 | 2.44% | 0.00 |
| 2025-12-16 | 63.85 | 62.70 | -1.15 | -1.80% | 61.60 | 64.29 | 17843 | 11144.26 | 2.46% | 0.00 |
| 2025-12-15 | 64.20 | 63.85 | -0.95 | -1.47% | 63.50 | 65.30 | 14224 | 9137.45 | 1.96% | 0.00 |
| 2025-12-12 | 64.92 | 64.80 | -0.14 | -0.22% | 64.25 | 65.65 | 11497 | 7471.96 | 1.59% | 0.00 |
| 2025-12-11 | 65.17 | 64.94 | -0.23 | -0.35% | 64.47 | 66.16 | 15110 | 9829.57 | 2.08% | 0.00 |
| 2025-12-10 | 64.65 | 65.17 | 0.77 | 1.20% | 64.11 | 66.10 | 18222 | 11886.13 | 2.51% | 0.00 |
| 2025-12-09 | 66.00 | 64.40 | -1.69 | -2.56% | 64.28 | 66.65 | 20390 | 13283.76 | 2.81% | 0.00 |
| 2025-12-08 | 65.17 | 66.09 | 0.93 | 1.43% | 64.25 | 66.25 | 22348 | 14600.48 | 3.08% | 0.00 |
| 2025-12-05 | 64.29 | 65.16 | -0.19 | -0.29% | 64.20 | 65.61 | 23357 | 15157.92 | 3.22% | 0.00 |
| 2025-12-04 | 62.59 | 65.35 | 3.50 | 5.66% | 62.03 | 65.86 | 59688 | 38227.91 | 8.23% | 1.00 |
| 2025-12-03 | 61.80 | 61.85 | -0.15 | -0.24% | 60.81 | 62.55 | 14490 | 8896.06 | 2.00% | 0.00 |
| 2025-12-02 | 61.62 | 62.00 | 0.38 | 0.62% | 61.31 | 63.75 | 25970 | 16243.67 | 3.58% | 0.00 |
| 2025-12-01 | 60.30 | 61.62 | 1.72 | 2.87% | 60.29 | 61.97 | 20445 | 12511.43 | 2.82% | 0.00 |
| 2025-11-28 | 59.90 | 59.90 | -0.24 | -0.40% | 59.40 | 60.20 | 8724 | 5223.08 | 1.20% | 0.00 |
| 2025-11-27 | 59.60 | 60.14 | 0.81 | 1.37% | 59.18 | 60.50 | 13765 | 8252.03 | 1.90% | 0.00 |
| 2025-11-26 | 58.03 | 59.33 | 1.05 | 1.80% | 58.03 | 60.80 | 19329 | 11541.56 | 2.67% | 0.00 |
| 2025-11-25 | 57.47 | 58.28 | 0.90 | 1.57% | 57.44 | 59.20 | 9737 | 5704.58 | 1.34% | 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。
