| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 47.60 | 47.96 | 4.73 | 10.94% | 46.02 | 48.88 | 63536 | 30271.81 | 13.86% | 0.00 |
| 2025-10-24 | 42.70 | 43.23 | 0.17 | 0.39% | 42.70 | 43.78 | 11020 | 4749.61 | 2.40% | 5.00 |
| 2025-10-23 | 41.34 | 43.06 | 1.66 | 4.01% | 40.87 | 43.35 | 15077 | 6397.98 | 3.29% | 0.00 |
| 2025-10-22 | 42.21 | 41.40 | -0.81 | -1.92% | 41.24 | 42.21 | 6757 | 2812.07 | 1.47% | 0.00 |
| 2025-10-21 | 41.67 | 42.21 | 1.08 | 2.63% | 41.00 | 42.23 | 10690 | 4454.40 | 2.33% | 0.00 |
| 2025-10-20 | 41.35 | 41.13 | 0.13 | 0.32% | 40.33 | 42.06 | 9467 | 3897.47 | 2.06% | 0.00 |
| 2025-10-17 | 41.36 | 41.00 | -0.52 | -1.25% | 40.91 | 42.00 | 8360 | 3455.78 | 1.82% | 0.00 |
| 2025-10-16 | 42.61 | 41.52 | -1.07 | -2.51% | 41.30 | 42.77 | 8140 | 3412.94 | 1.78% | 0.00 |
| 2025-10-15 | 42.48 | 42.59 | 1.01 | 2.43% | 41.15 | 42.82 | 10437 | 4406.11 | 2.28% | 0.00 |
| 2025-10-14 | 42.55 | 41.58 | -0.92 | -2.16% | 41.33 | 43.20 | 11431 | 4841.42 | 2.49% | 0.00 |
| 2025-10-13 | 41.04 | 42.50 | -0.53 | -1.23% | 39.91 | 42.97 | 11907 | 5005.12 | 2.60% | 0.00 |
| 2025-10-10 | 43.15 | 43.03 | -0.23 | -0.53% | 42.17 | 43.62 | 11876 | 5093.68 | 2.59% | 0.00 |
| 2025-10-09 | 42.24 | 43.26 | 1.26 | 3.00% | 42.20 | 44.58 | 19733 | 8540.77 | 4.30% | 0.00 |
| 2025-09-30 | 41.84 | 42.00 | 0.10 | 0.24% | 41.61 | 42.60 | 10937 | 4612.60 | 2.39% | 0.00 |
| 2025-09-29 | 41.29 | 41.90 | 0.46 | 1.11% | 40.80 | 42.00 | 9110 | 3782.86 | 1.99% | 1.00 |
| 2025-09-26 | 40.41 | 41.44 | 0.87 | 2.14% | 40.31 | 42.09 | 11616 | 4810.77 | 2.53% | 0.00 |
| 2025-09-25 | 41.31 | 40.57 | -0.84 | -2.03% | 40.47 | 41.75 | 9773 | 4011.90 | 2.13% | 0.00 |
| 2025-09-24 | 40.49 | 41.41 | 0.87 | 2.15% | 40.03 | 41.69 | 12427 | 5124.17 | 2.71% | 0.00 |
| 2025-09-23 | 41.45 | 40.54 | -0.77 | -1.86% | 39.30 | 41.45 | 16522 | 6600.63 | 3.60% | 0.00 |
| 2025-09-22 | 41.51 | 41.31 | -0.21 | -0.51% | 39.90 | 41.55 | 13157 | 5365.62 | 2.87% | 0.00 |
| 2025-09-19 | 41.89 | 41.52 | 0.14 | 0.34% | 41.14 | 42.50 | 12317 | 5150.43 | 2.69% | 0.00 |
| 2025-09-18 | 42.77 | 41.38 | -1.44 | -3.36% | 40.88 | 42.77 | 15468 | 6483.31 | 3.37% | 0.00 |
| 2025-09-17 | 43.00 | 42.82 | 0.23 | 0.54% | 42.60 | 43.65 | 12856 | 5530.10 | 2.80% | 0.00 |
| 2025-09-16 | 43.26 | 42.59 | -0.68 | -1.57% | 42.00 | 43.39 | 14926 | 6365.35 | 3.26% | 0.00 |
| 2025-09-15 | 44.46 | 43.27 | -1.23 | -2.76% | 42.88 | 44.50 | 17712 | 7673.25 | 3.86% | 0.00 |
| 2025-09-12 | 44.64 | 44.50 | 0.04 | 0.09% | 44.00 | 45.20 | 11994 | 5350.81 | 2.62% | 0.00 |
| 2025-09-11 | 43.52 | 44.46 | 0.66 | 1.51% | 42.82 | 44.77 | 11471 | 5032.98 | 2.50% | 0.00 |
| 2025-09-10 | 44.44 | 43.80 | -0.82 | -1.84% | 43.20 | 45.04 | 15733 | 6906.08 | 3.43% | 0.00 |
| 2025-09-09 | 45.61 | 44.82 | -1.28 | -2.78% | 44.31 | 45.85 | 14224 | 6401.63 | 3.10% | 0.00 |
| 2025-09-08 | 45.68 | 46.10 | 0.42 | 0.92% | 44.38 | 46.67 | 22091 | 10105.45 | 4.82% | 0.00 |
| 2025-09-05 | 42.96 | 45.68 | 3.48 | 8.25% | 42.26 | 45.77 | 22570 | 9967.33 | 4.92% | 0.00 |
| 2025-09-04 | 42.59 | 42.20 | -0.08 | -0.19% | 41.42 | 43.37 | 12790 | 5441.98 | 2.79% | 0.00 |
| 2025-09-03 | 43.70 | 42.28 | -1.37 | -3.14% | 41.90 | 43.99 | 10567 | 4514.85 | 2.30% | 0.00 |
| 2025-09-02 | 44.97 | 43.65 | -1.33 | -2.96% | 43.08 | 45.69 | 19702 | 8614.09 | 4.30% | 0.00 |
| 2025-09-01 | 45.22 | 44.98 | -0.70 | -1.53% | 44.70 | 47.00 | 23065 | 10560.37 | 5.03% | 0.00 |
| 2025-08-29 | 43.57 | 45.68 | 2.19 | 5.04% | 43.25 | 45.78 | 25638 | 11475.74 | 5.59% | 0.00 |
| 2025-08-28 | 44.10 | 43.49 | 0.31 | 0.72% | 41.60 | 45.13 | 23388 | 10178.75 | 5.10% | 0.00 |
| 2025-08-27 | 44.40 | 43.18 | -1.22 | -2.75% | 43.07 | 45.55 | 26508 | 11802.73 | 5.78% | 0.00 |
| 2025-08-26 | 43.51 | 44.40 | 1.91 | 4.50% | 43.51 | 46.45 | 37852 | 17103.11 | 8.25% | 0.00 |
| 2025-08-25 | 41.89 | 42.49 | 0.99 | 2.39% | 41.48 | 43.98 | 22493 | 9645.32 | 4.90% | 0.00 |
| 2025-08-22 | 40.97 | 41.50 | 0.31 | 0.75% | 40.16 | 41.88 | 18946 | 7778.23 | 4.13% | 0.00 |
| 2025-08-21 | 39.74 | 41.19 | 1.46 | 3.67% | 39.74 | 41.90 | 26787 | 10948.51 | 5.84% | 0.00 |
| 2025-08-20 | 39.69 | 39.73 | 0.13 | 0.33% | 39.22 | 39.91 | 11476 | 4537.70 | 2.50% | 0.00 |
| 2025-08-19 | 39.81 | 39.60 | -0.20 | -0.50% | 39.31 | 40.19 | 9281 | 3683.84 | 2.02% | 0.00 |
| 2025-08-18 | 40.06 | 39.80 | -0.16 | -0.40% | 39.60 | 40.76 | 11460 | 4582.84 | 2.50% | 0.00 |
| 2025-08-15 | 39.20 | 39.96 | 0.76 | 1.94% | 39.20 | 40.44 | 12773 | 5102.98 | 2.78% | 0.00 |
| 2025-08-14 | 40.50 | 39.20 | -1.25 | -3.09% | 39.19 | 40.50 | 13412 | 5330.06 | 2.92% | 0.00 |
| 2025-08-13 | 41.50 | 40.45 | -0.97 | -2.34% | 40.01 | 41.70 | 15898 | 6457.04 | 3.47% | 0.00 |
| 2025-08-12 | 41.44 | 41.42 | -0.02 | -0.05% | 41.05 | 41.89 | 10653 | 4414.64 | 2.32% | 0.00 |
| 2025-08-11 | 40.73 | 41.44 | 0.71 | 1.74% | 40.73 | 41.93 | 15166 | 6293.45 | 3.31% | 0.00 |
| 2025-08-08 | 40.42 | 40.73 | 0.05 | 0.12% | 39.50 | 41.20 | 16812 | 6757.18 | 3.66% | 0.00 |
| 2025-08-07 | 40.10 | 40.68 | 0.40 | 0.99% | 40.08 | 41.80 | 18009 | 7392.53 | 3.93% | 0.00 |
| 2025-08-06 | 40.37 | 40.28 | -0.12 | -0.30% | 39.76 | 40.43 | 9354 | 3752.77 | 2.04% | 0.00 |
| 2025-08-05 | 40.06 | 40.40 | 0.38 | 0.95% | 39.83 | 40.88 | 15324 | 6164.59 | 3.34% | 0.00 |
| 2025-08-04 | 39.18 | 40.02 | 0.76 | 1.94% | 38.68 | 40.06 | 12046 | 4775.47 | 2.63% | 0.00 |
| 2025-08-01 | 38.80 | 39.26 | 0.34 | 0.87% | 38.56 | 39.46 | 10528 | 4107.27 | 2.29% | 0.00 |
| 2025-07-31 | 39.79 | 38.92 | -1.09 | -2.72% | 38.55 | 40.10 | 16379 | 6413.31 | 3.57% | 0.00 |
| 2025-07-30 | 39.96 | 40.01 | -0.19 | -0.47% | 39.50 | 40.59 | 14104 | 5621.03 | 3.07% | 0.00 |
| 2025-07-29 | 42.22 | 40.20 | -1.19 | -2.88% | 39.47 | 43.04 | 30652 | 12450.67 | 6.68% | 0.00 |
| 2025-07-28 | 39.62 | 41.39 | 1.25 | 3.11% | 39.26 | 41.41 | 30399 | 12267.17 | 6.63% | 0.00 |
| 2025-07-25 | 37.23 | 40.14 | 2.87 | 7.70% | 37.10 | 42.50 | 49914 | 20229.49 | 10.88% | 0.00 |
| 2025-07-24 | 36.67 | 37.27 | 0.47 | 1.28% | 36.30 | 37.69 | 19714 | 7294.19 | 4.30% | 0.00 |
| 2025-07-23 | 36.70 | 36.80 | 0.10 | 0.27% | 36.27 | 37.40 | 14355 | 5275.12 | 3.13% | 0.00 |
| 2025-07-22 | 36.80 | 36.70 | -0.12 | -0.33% | 36.23 | 37.25 | 19579 | 7188.66 | 4.27% | 0.00 |
| 2025-07-21 | 37.01 | 36.82 | -0.33 | -0.89% | 36.30 | 37.24 | 15398 | 5651.06 | 3.36% | 0.00 |
| 2025-07-18 | 37.01 | 37.15 | 0.07 | 0.19% | 36.41 | 37.23 | 13090 | 4815.71 | 2.85% | 0.00 |
| 2025-07-17 | 37.50 | 37.08 | -0.60 | -1.59% | 36.72 | 37.98 | 21038 | 7820.17 | 4.59% | 0.00 |
| 2025-07-16 | 36.44 | 37.68 | 0.59 | 1.59% | 36.20 | 37.75 | 40603 | 15050.76 | 8.85% | 0.00 |
| 2025-07-15 | 34.85 | 37.09 | 2.69 | 7.82% | 34.42 | 37.19 | 46076 | 16649.70 | 10.04% | 0.00 |
| 2025-07-14 | 33.90 | 34.40 | 0.50 | 1.47% | 33.66 | 34.57 | 11974 | 4095.12 | 2.61% | 0.00 |
| 2025-07-11 | 34.08 | 33.90 | -0.28 | -0.82% | 33.60 | 34.10 | 12256 | 4153.88 | 2.67% | 0.00 |
| 2025-07-10 | 34.33 | 34.18 | -0.27 | -0.78% | 33.71 | 34.98 | 16433 | 5607.33 | 3.58% | 0.00 |
| 2025-07-09 | 34.41 | 34.45 | 0.36 | 1.06% | 34.21 | 35.33 | 25371 | 8789.11 | 5.53% | 0.00 |
| 2025-07-08 | 34.00 | 34.09 | 0.02 | 0.06% | 33.00 | 34.21 | 17133 | 5806.56 | 3.73% | 0.00 |
| 2025-07-07 | 33.73 | 34.07 | 0.37 | 1.10% | 33.73 | 35.30 | 19378 | 6658.21 | 4.22% | 0.00 |
| 2025-07-04 | 34.05 | 33.70 | -0.57 | -1.66% | 33.60 | 34.30 | 10021 | 3396.25 | 2.18% | 0.00 |
| 2025-07-03 | 34.16 | 34.27 | 0.21 | 0.62% | 33.41 | 34.35 | 13867 | 4692.91 | 3.02% | 0.00 |
| 2025-07-02 | 34.81 | 34.06 | -0.81 | -2.32% | 33.83 | 35.43 | 13355 | 4565.25 | 2.91% | 0.00 |
| 2025-07-01 | 35.48 | 34.87 | -0.68 | -1.91% | 34.49 | 35.73 | 27002 | 9429.55 | 5.89% | 0.00 |
| 2025-06-30 | 33.33 | 35.55 | 2.55 | 7.73% | 33.33 | 36.16 | 42631 | 14939.06 | 9.29% | 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。
