| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-24 | 58.00 | 57.38 | -0.20 | -0.35% | 56.58 | 58.18 | 7118 | 4081.04 | 0.98% | 0.00 |
| 2025-11-21 | 57.39 | 57.58 | -0.02 | -0.03% | 55.39 | 58.50 | 14586 | 8281.04 | 2.01% | 0.05 |
| 2025-11-20 | 57.86 | 57.60 | -0.56 | -0.96% | 57.50 | 58.80 | 5570 | 3224.82 | 0.77% | 0.00 |
| 2025-11-19 | 58.80 | 58.16 | -0.64 | -1.09% | 57.78 | 58.98 | 8724 | 5080.94 | 1.20% | 0.00 |
| 2025-11-18 | 60.15 | 58.80 | -1.35 | -2.24% | 58.67 | 60.15 | 9237 | 5476.42 | 1.27% | 0.00 |
| 2025-11-17 | 60.08 | 60.15 | -0.11 | -0.18% | 59.32 | 60.39 | 9496 | 5680.10 | 1.31% | 0.00 |
| 2025-11-14 | 59.30 | 60.26 | 0.40 | 0.67% | 59.12 | 61.00 | 10995 | 6630.59 | 1.52% | 0.00 |
| 2025-11-13 | 60.70 | 59.86 | -0.88 | -1.45% | 59.14 | 60.70 | 13978 | 8348.89 | 1.93% | 0.00 |
| 2025-11-12 | 60.00 | 60.74 | 0.61 | 1.01% | 59.27 | 61.50 | 17555 | 10617.16 | 2.42% | 0.00 |
| 2025-11-11 | 58.36 | 60.13 | 1.73 | 2.96% | 58.25 | 61.00 | 21638 | 12900.48 | 2.98% | 0.00 |
| 2025-11-10 | 59.71 | 58.40 | -0.95 | -1.60% | 58.10 | 59.88 | 12379 | 7269.91 | 1.71% | 0.00 |
| 2025-11-07 | 60.66 | 59.35 | -1.61 | -2.64% | 59.30 | 60.68 | 16682 | 9962.88 | 2.19% | 0.00 |
| 2025-11-06 | 61.00 | 60.96 | 0.55 | 0.91% | 59.88 | 61.67 | 21028 | 12781.62 | 2.76% | 0.00 |
| 2025-11-05 | 60.18 | 60.41 | -0.55 | -0.90% | 59.70 | 61.50 | 17036 | 10291.10 | 2.23% | 0.00 |
| 2025-11-04 | 62.50 | 60.96 | -1.69 | -2.70% | 60.36 | 62.65 | 21592 | 13217.75 | 2.83% | 0.00 |
| 2025-11-03 | 64.39 | 62.65 | -1.79 | -2.78% | 62.30 | 64.60 | 23835 | 15032.70 | 3.12% | 0.00 |
| 2025-10-31 | 62.75 | 64.44 | 2.31 | 3.72% | 61.78 | 65.56 | 38910 | 25011.13 | 5.10% | 0.00 |
| 2025-10-30 | 63.47 | 62.13 | -1.53 | -2.40% | 62.10 | 63.85 | 19005 | 11903.93 | 2.49% | 0.00 |
| 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 |
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。
