| 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 | 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 |
| 2025-11-20 | 44.39 | 44.85 | 0.45 | 1.01% | 44.33 | 45.58 | 17752 | 8008.72 | 3.87% | 0.00 |
| 2025-11-19 | 45.58 | 44.40 | -1.25 | -2.74% | 43.85 | 45.86 | 15245 | 6785.02 | 3.33% | 0.00 |
| 2025-11-18 | 46.19 | 45.65 | -0.35 | -0.76% | 45.17 | 46.19 | 10033 | 4576.51 | 2.19% | 0.00 |
| 2025-11-17 | 46.18 | 46.00 | -0.20 | -0.43% | 45.84 | 46.80 | 9448 | 4372.92 | 2.06% | 0.00 |
| 2025-11-14 | 46.59 | 46.20 | -0.46 | -0.99% | 46.13 | 46.83 | 10742 | 4985.23 | 2.34% | 0.00 |
| 2025-11-13 | 46.81 | 46.66 | -0.11 | -0.24% | 45.97 | 47.54 | 15074 | 7036.85 | 3.29% | 0.00 |
| 2025-11-12 | 45.66 | 46.77 | 1.11 | 2.43% | 45.32 | 47.30 | 20478 | 9535.21 | 4.47% | 0.00 |
| 2025-11-11 | 45.83 | 45.66 | 0.06 | 0.13% | 45.45 | 46.28 | 9348 | 4278.50 | 2.04% | 0.00 |
| 2025-11-10 | 45.87 | 45.60 | -0.25 | -0.55% | 45.41 | 46.17 | 9477 | 4333.43 | 2.07% | 0.00 |
| 2025-11-07 | 45.84 | 45.85 | 0.00 | 0.00% | 45.40 | 46.99 | 13344 | 6160.74 | 2.91% | 0.00 |
| 2025-11-06 | 45.57 | 45.85 | 0.50 | 1.10% | 45.14 | 46.60 | 13465 | 6187.44 | 2.94% | 0.00 |
| 2025-11-05 | 45.61 | 45.35 | 0.25 | 0.55% | 44.75 | 45.98 | 12557 | 5705.57 | 2.74% | 2.00 |
| 2025-11-04 | 46.16 | 45.10 | -1.20 | -2.59% | 44.86 | 46.31 | 14782 | 6714.88 | 3.22% | 0.00 |
| 2025-11-03 | 46.57 | 46.30 | -0.11 | -0.24% | 45.61 | 47.00 | 23794 | 10998.85 | 5.19% | 0.00 |
| 2025-10-31 | 46.11 | 46.41 | 0.02 | 0.04% | 45.89 | 47.58 | 19842 | 9278.01 | 4.33% | 0.00 |
| 2025-10-30 | 47.01 | 46.39 | -0.56 | -1.19% | 46.01 | 47.77 | 28285 | 13206.45 | 6.17% | 0.00 |
| 2025-10-29 | 49.58 | 46.95 | -2.62 | -5.29% | 46.54 | 50.00 | 34890 | 16716.61 | 7.61% | 0.00 |
| 2025-10-28 | 48.62 | 49.57 | 1.61 | 3.36% | 47.32 | 49.57 | 39763 | 19385.06 | 8.67% | 2.00 |
| 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 |
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。
