| 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 | 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 |
| 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 |
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。
