| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 42.41 | 43.40 | 1.97 | 4.76% | 41.60 | 43.58 | 9678 | 4107.14 | 1.53% | 0.00 |
| 2026-03-23 | 43.86 | 41.43 | -3.07 | -6.90% | 41.02 | 43.86 | 14124 | 5985.81 | 2.23% | 0.00 |
| 2026-03-20 | 45.54 | 44.50 | -0.95 | -2.09% | 44.00 | 46.31 | 8047 | 3630.49 | 1.27% | 0.00 |
| 2026-03-19 | 47.02 | 45.45 | -2.08 | -4.38% | 45.28 | 47.23 | 8659 | 3979.49 | 1.37% | 0.00 |
| 2026-03-18 | 46.78 | 47.53 | 0.96 | 2.06% | 46.46 | 47.60 | 6410 | 3016.66 | 1.01% | 0.00 |
| 2026-03-17 | 48.09 | 46.57 | -1.34 | -2.80% | 46.38 | 48.15 | 8435 | 3976.51 | 1.33% | 0.00 |
| 2026-03-16 | 48.65 | 47.91 | -0.63 | -1.30% | 47.16 | 48.65 | 8449 | 4035.57 | 1.34% | 0.00 |
| 2026-03-13 | 48.36 | 48.54 | 0.04 | 0.08% | 48.16 | 49.49 | 7719 | 3775.38 | 1.22% | 0.00 |
| 2026-03-12 | 48.50 | 48.50 | 0.09 | 0.19% | 48.12 | 49.20 | 9306 | 4523.25 | 1.47% | 0.00 |
| 2026-03-11 | 48.74 | 48.41 | 0.14 | 0.29% | 48.10 | 48.98 | 8171 | 3964.38 | 1.29% | 0.00 |
| 2026-03-10 | 47.30 | 48.27 | 1.65 | 3.54% | 47.30 | 48.35 | 9674 | 4625.69 | 1.53% | 0.00 |
| 2026-03-09 | 47.35 | 46.62 | -1.51 | -3.14% | 45.37 | 47.36 | 13809 | 6419.53 | 2.18% | 0.00 |
| 2026-03-06 | 46.60 | 48.13 | 1.22 | 2.60% | 46.60 | 48.13 | 8151 | 3890.28 | 1.29% | 0.00 |
| 2026-03-05 | 47.37 | 46.91 | 0.30 | 0.64% | 46.58 | 47.85 | 7655 | 3623.60 | 1.21% | 0.00 |
| 2026-03-04 | 46.86 | 46.61 | -0.25 | -0.53% | 46.17 | 47.86 | 13645 | 6414.05 | 2.16% | 0.00 |
| 2026-03-03 | 49.92 | 46.86 | -2.95 | -5.92% | 46.81 | 50.40 | 16082 | 7754.45 | 2.54% | 0.00 |
| 2026-03-02 | 49.65 | 49.81 | -0.79 | -1.56% | 49.63 | 51.10 | 13995 | 7029.30 | 2.21% | 0.00 |
| 2026-02-27 | 50.29 | 50.60 | -0.05 | -0.10% | 49.84 | 50.73 | 8637 | 4335.91 | 1.88% | 0.00 |
| 2026-02-26 | 50.11 | 50.65 | 0.64 | 1.28% | 49.46 | 50.78 | 11251 | 5634.33 | 2.45% | 0.00 |
| 2026-02-25 | 50.00 | 50.01 | 0.28 | 0.56% | 49.43 | 50.32 | 9218 | 4595.82 | 2.01% | 0.00 |
| 2026-02-24 | 48.38 | 49.73 | 1.70 | 3.54% | 48.13 | 49.88 | 17859 | 8814.22 | 3.90% | 0.00 |
| 2026-02-13 | 49.20 | 48.03 | -0.95 | -1.94% | 47.97 | 49.28 | 13819 | 6706.94 | 3.01% | 0.00 |
| 2026-02-12 | 49.64 | 48.98 | -0.66 | -1.33% | 48.86 | 49.85 | 9224 | 4555.35 | 2.01% | 0.00 |
| 2026-02-11 | 49.31 | 49.64 | 0.34 | 0.69% | 49.05 | 50.10 | 7303 | 3628.94 | 1.59% | 0.00 |
| 2026-02-10 | 49.94 | 49.30 | -0.62 | -1.24% | 49.16 | 50.18 | 8285 | 4101.88 | 1.81% | 0.00 |
| 2026-02-09 | 50.01 | 49.92 | 0.31 | 0.62% | 49.57 | 50.33 | 9546 | 4757.12 | 2.08% | 0.00 |
| 2026-02-06 | 49.15 | 49.61 | 0.37 | 0.75% | 48.60 | 50.69 | 16965 | 8480.42 | 3.70% | 0.00 |
| 2026-02-05 | 49.24 | 49.24 | -0.25 | -0.51% | 49.23 | 50.50 | 10938 | 5438.12 | 2.39% | 0.00 |
| 2026-02-04 | 49.57 | 49.49 | -0.21 | -0.42% | 49.03 | 49.93 | 11724 | 5800.25 | 2.56% | 0.00 |
| 2026-02-03 | 49.71 | 49.70 | 0.37 | 0.75% | 49.11 | 50.10 | 15582 | 7714.69 | 3.40% | 0.00 |
| 2026-02-02 | 52.23 | 49.33 | -2.38 | -4.60% | 49.29 | 52.29 | 21484 | 10784.11 | 4.69% | 0.00 |
| 2026-01-30 | 50.25 | 51.71 | 1.41 | 2.80% | 50.15 | 52.15 | 18022 | 9229.00 | 3.93% | 0.00 |
| 2026-01-29 | 51.90 | 50.30 | -2.05 | -3.92% | 50.06 | 52.69 | 20710 | 10614.16 | 4.52% | 0.00 |
| 2026-01-28 | 53.79 | 52.35 | -1.89 | -3.48% | 52.17 | 54.15 | 23680 | 12492.86 | 5.17% | 0.00 |
| 2026-01-27 | 53.23 | 54.24 | -1.76 | -3.14% | 51.22 | 54.39 | 36176 | 19184.29 | 7.89% | 0.00 |
| 2026-01-26 | 56.33 | 56.00 | -0.01 | -0.02% | 55.60 | 57.60 | 25975 | 14648.15 | 5.67% | 0.00 |
| 2026-01-23 | 57.60 | 56.01 | -1.42 | -2.47% | 55.30 | 57.90 | 27802 | 15577.67 | 6.06% | 0.00 |
| 2026-01-22 | 61.99 | 57.43 | -5.10 | -8.16% | 56.60 | 62.00 | 48115 | 28058.98 | 10.49% | 0.00 |
| 2026-01-21 | 55.90 | 62.53 | 6.15 | 10.91% | 55.04 | 63.52 | 50853 | 30953.68 | 11.09% | 0.00 |
| 2026-01-20 | 53.63 | 56.38 | 2.72 | 5.07% | 52.61 | 56.38 | 25791 | 14195.06 | 5.63% | 0.00 |
| 2026-01-19 | 52.46 | 53.66 | 1.34 | 2.56% | 51.76 | 54.31 | 15083 | 8057.65 | 3.29% | 0.00 |
| 2026-01-16 | 50.73 | 52.32 | 1.54 | 3.03% | 50.59 | 52.90 | 17393 | 9038.60 | 3.79% | 5.00 |
| 2026-01-15 | 48.98 | 50.78 | 1.52 | 3.09% | 48.81 | 50.88 | 12900 | 6453.76 | 2.81% | 0.00 |
| 2026-01-14 | 49.90 | 49.26 | -0.29 | -0.59% | 48.66 | 50.00 | 13496 | 6672.44 | 2.94% | 0.00 |
| 2026-01-13 | 50.89 | 49.55 | -1.28 | -2.52% | 49.51 | 51.05 | 14859 | 7462.53 | 3.24% | 0.00 |
| 2026-01-12 | 50.84 | 50.83 | -0.30 | -0.59% | 50.27 | 52.10 | 17508 | 8902.61 | 3.82% | 0.00 |
| 2026-01-09 | 49.64 | 51.13 | 1.63 | 3.29% | 49.12 | 51.13 | 21366 | 10731.29 | 4.66% | 0.00 |
| 2026-01-08 | 49.60 | 49.50 | -0.09 | -0.18% | 49.10 | 50.27 | 11069 | 5485.40 | 2.41% | 0.00 |
| 2026-01-07 | 48.64 | 49.59 | 1.11 | 2.29% | 48.40 | 50.22 | 14280 | 7044.03 | 3.11% | 0.00 |
| 2026-01-06 | 48.94 | 48.48 | -0.19 | -0.39% | 48.20 | 48.98 | 14765 | 7169.90 | 3.22% | 0.00 |
| 2026-01-05 | 48.25 | 48.67 | 0.89 | 1.86% | 47.30 | 49.30 | 14883 | 7206.56 | 3.25% | 0.00 |
| 2025-12-31 | 46.91 | 47.78 | 0.81 | 1.72% | 46.91 | 48.13 | 10184 | 4846.98 | 2.22% | 0.00 |
| 2025-12-30 | 46.75 | 46.97 | 0.27 | 0.58% | 46.12 | 48.08 | 11209 | 5287.25 | 2.44% | 0.00 |
| 2025-12-29 | 46.95 | 46.70 | -0.28 | -0.60% | 46.05 | 47.08 | 11797 | 5489.39 | 2.57% | 0.00 |
| 2025-12-26 | 48.50 | 46.98 | -1.54 | -3.17% | 46.82 | 48.97 | 18328 | 8752.61 | 4.00% | 0.00 |
| 2025-12-25 | 47.10 | 48.52 | 1.67 | 3.56% | 46.76 | 49.47 | 29198 | 14065.10 | 6.37% | 0.00 |
| 2025-12-24 | 46.62 | 46.85 | 0.23 | 0.49% | 46.00 | 47.09 | 11814 | 5504.54 | 2.58% | 0.00 |
| 2025-12-23 | 46.35 | 46.62 | 0.00 | 0.00% | 46.23 | 47.11 | 8744 | 4076.56 | 1.91% | 0.00 |
| 2025-12-22 | 47.00 | 46.62 | 0.00 | 0.00% | 46.31 | 47.12 | 9215 | 4302.91 | 2.01% | 0.00 |
| 2025-12-19 | 45.95 | 46.62 | 0.76 | 1.66% | 45.78 | 46.85 | 11356 | 5270.42 | 2.48% | 2.00 |
| 2025-12-18 | 47.42 | 45.86 | -1.90 | -3.98% | 45.51 | 47.56 | 23418 | 10868.70 | 5.11% | 0.00 |
| 2025-12-17 | 46.53 | 47.76 | 1.22 | 2.62% | 46.12 | 47.82 | 16766 | 7879.83 | 3.66% | 0.00 |
| 2025-12-16 | 47.02 | 46.54 | -0.64 | -1.36% | 45.95 | 47.29 | 9483 | 4407.79 | 2.07% | 2.00 |
| 2025-12-15 | 45.72 | 47.18 | 1.01 | 2.19% | 45.52 | 47.28 | 12986 | 6059.07 | 2.83% | 0.00 |
| 2025-12-12 | 46.30 | 46.17 | -0.14 | -0.30% | 45.60 | 46.66 | 11477 | 5284.09 | 2.50% | 0.00 |
| 2025-12-11 | 46.25 | 46.31 | 0.05 | 0.11% | 46.00 | 47.25 | 11906 | 5559.20 | 2.60% | 0.00 |
| 2025-12-10 | 46.01 | 46.26 | 0.43 | 0.94% | 45.24 | 46.58 | 9697 | 4449.95 | 2.12% | 0.00 |
| 2025-12-09 | 46.21 | 45.83 | -0.64 | -1.38% | 45.81 | 46.72 | 8733 | 4032.36 | 1.90% | 0.00 |
| 2025-12-08 | 46.27 | 46.47 | 0.21 | 0.45% | 45.60 | 46.95 | 10580 | 4890.35 | 2.31% | 0.00 |
| 2025-12-05 | 45.63 | 46.26 | 0.74 | 1.63% | 45.00 | 46.44 | 7603 | 3480.70 | 1.66% | 46.00 |
| 2025-12-04 | 46.16 | 45.52 | -0.86 | -1.85% | 45.20 | 46.61 | 9138 | 4183.62 | 1.99% | 0.00 |
| 2025-12-03 | 45.87 | 46.38 | 0.72 | 1.58% | 45.62 | 46.87 | 8781 | 4067.78 | 1.92% | 0.00 |
| 2025-12-02 | 46.20 | 45.66 | -0.26 | -0.57% | 45.50 | 46.20 | 6827 | 3130.15 | 1.49% | 0.00 |
| 2025-12-01 | 46.31 | 45.92 | -0.38 | -0.82% | 45.71 | 46.98 | 10916 | 5043.64 | 2.38% | 0.00 |
| 2025-11-28 | 45.31 | 46.30 | 0.57 | 1.25% | 45.10 | 46.78 | 12854 | 5894.78 | 2.80% | 0.00 |
| 2025-11-27 | 44.21 | 45.73 | 1.36 | 3.07% | 44.21 | 45.98 | 15342 | 6962.71 | 3.35% | 0.00 |
| 2025-11-26 | 43.79 | 44.37 | 0.73 | 1.67% | 43.64 | 45.45 | 13256 | 5917.17 | 2.89% | 0.00 |
| 2025-11-25 | 42.66 | 43.64 | 1.32 | 3.12% | 42.60 | 44.14 | 11209 | 4875.04 | 2.44% | 0.00 |
| 2025-11-24 | 41.98 | 42.32 | 0.61 | 1.46% | 41.49 | 42.58 | 9886 | 4150.63 | 2.16% | 0.00 |
| 2025-11-21 | 44.30 | 41.71 | -3.14 | -7.00% | 41.58 | 44.53 | 18475 | 7849.63 | 4.03% | 0.00 |
聚胶股份(301283)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。
