| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 212.42 | 232.00 | 25.58 | 12.39% | 207.01 | 236.42 | 79611 | 176686.16 | 16.72% | 7.00 |
| 2025-10-23 | 214.98 | 206.42 | -10.78 | -4.96% | 204.80 | 219.68 | 45088 | 94048.83 | 9.47% | 10.00 |
| 2025-10-22 | 208.00 | 217.20 | 6.82 | 3.24% | 202.00 | 219.00 | 69500 | 147125.84 | 14.60% | 11.00 |
| 2025-10-21 | 200.00 | 210.38 | 12.50 | 6.32% | 195.02 | 218.17 | 98100 | 202178.97 | 20.61% | 0.00 |
| 2025-10-20 | 199.41 | 197.88 | 5.08 | 2.63% | 195.00 | 204.28 | 48270 | 96140.76 | 10.14% | 13.00 |
| 2025-10-17 | 220.00 | 192.80 | -27.18 | -12.36% | 190.38 | 220.25 | 76963 | 153465.75 | 16.17% | 0.00 |
| 2025-10-16 | 214.60 | 219.98 | 8.03 | 3.79% | 210.80 | 224.98 | 58000 | 126962.83 | 12.18% | 1.00 |
| 2025-10-15 | 217.67 | 211.95 | -13.04 | -5.80% | 203.99 | 221.22 | 58978 | 123678.05 | 12.39% | 1.00 |
| 2025-10-14 | 260.00 | 224.99 | -31.81 | -12.39% | 210.02 | 265.00 | 76830 | 179491.92 | 16.14% | 1.00 |
| 2025-10-13 | 228.46 | 256.80 | 9.93 | 4.02% | 228.46 | 258.88 | 57911 | 142403.80 | 12.17% | 0.00 |
| 2025-10-10 | 237.11 | 246.87 | 8.20 | 3.44% | 235.21 | 257.96 | 52235 | 128734.22 | 10.97% | 1.00 |
| 2025-10-09 | 245.00 | 238.67 | -1.33 | -0.55% | 233.99 | 245.68 | 41765 | 99522.64 | 8.77% | 0.00 |
| 2025-09-30 | 255.00 | 240.00 | -15.00 | -5.88% | 234.52 | 259.98 | 47772 | 117270.46 | 10.04% | 0.00 |
| 2025-09-29 | 260.00 | 255.00 | 0.00 | 0.00% | 240.01 | 260.00 | 32500 | 81505.55 | 6.83% | 0.00 |
| 2025-09-26 | 267.02 | 255.00 | -18.00 | -6.59% | 247.82 | 270.98 | 45445 | 116976.54 | 9.55% | 2.00 |
| 2025-09-25 | 280.06 | 273.00 | -0.37 | -0.14% | 258.18 | 291.91 | 41228 | 113374.38 | 8.66% | 0.00 |
| 2025-09-24 | 255.20 | 273.37 | 4.99 | 1.86% | 255.20 | 275.28 | 30513 | 81651.56 | 6.41% | 1.00 |
| 2025-09-23 | 271.88 | 268.38 | 0.40 | 0.15% | 256.00 | 291.88 | 46111 | 125220.59 | 9.69% | 0.00 |
| 2025-09-22 | 245.00 | 267.98 | 28.18 | 11.75% | 235.16 | 268.00 | 42452 | 108600.54 | 8.92% | 2.00 |
| 2025-09-19 | 237.00 | 239.80 | 8.72 | 3.77% | 226.00 | 241.50 | 32127 | 75192.31 | 6.75% | 0.00 |
| 2025-09-18 | 215.60 | 231.08 | 12.58 | 5.76% | 214.60 | 246.00 | 41101 | 94276.92 | 8.63% | 1.00 |
| 2025-09-17 | 227.00 | 218.50 | -7.50 | -3.32% | 215.00 | 227.00 | 27591 | 60338.55 | 5.80% | 0.00 |
| 2025-09-16 | 217.00 | 226.00 | 9.83 | 4.55% | 211.10 | 229.89 | 34529 | 77140.69 | 7.25% | 0.00 |
| 2025-09-15 | 212.32 | 216.17 | -2.90 | -1.32% | 208.00 | 219.83 | 31477 | 66900.14 | 6.61% | 0.00 |
| 2025-09-12 | 220.00 | 219.07 | -7.25 | -3.20% | 214.70 | 235.00 | 39002 | 86862.98 | 8.19% | 0.00 |
| 2025-09-11 | 218.00 | 226.32 | -2.94 | -1.28% | 213.00 | 237.81 | 60444 | 134367.09 | 12.70% | 2.00 |
| 2025-09-10 | 209.10 | 229.26 | 38.21 | 20.00% | 201.00 | 229.26 | 76445 | 167413.77 | 16.06% | 0.00 |
| 2025-09-09 | 185.62 | 191.05 | 7.92 | 4.32% | 181.02 | 199.88 | 52577 | 101485.98 | 11.05% | 0.00 |
| 2025-09-08 | 193.00 | 183.13 | -10.87 | -5.60% | 173.28 | 198.57 | 47728 | 88380.27 | 10.03% | 0.00 |
| 2025-09-05 | 187.00 | 194.00 | 11.04 | 6.03% | 173.00 | 199.99 | 46953 | 87830.32 | 9.86% | 2.00 |
| 2025-09-04 | 212.00 | 182.96 | -33.02 | -15.29% | 172.99 | 215.90 | 59535 | 112979.98 | 12.51% | 0.00 |
| 2025-09-03 | 205.00 | 215.98 | 16.56 | 8.30% | 199.00 | 216.00 | 34720 | 72652.45 | 7.29% | 4.00 |
| 2025-09-02 | 213.92 | 199.42 | -15.50 | -7.21% | 190.00 | 216.98 | 42270 | 85826.82 | 8.88% | 3.00 |
| 2025-09-01 | 209.00 | 214.92 | 6.92 | 3.33% | 197.00 | 218.60 | 36135 | 75641.66 | 7.59% | 4.00 |
| 2025-08-29 | 183.40 | 208.00 | 19.90 | 10.58% | 183.20 | 219.98 | 55709 | 114426.25 | 11.70% | 2.00 |
| 2025-08-28 | 174.44 | 188.10 | 19.51 | 11.57% | 168.60 | 199.00 | 57327 | 106361.96 | 12.04% | 6.00 |
| 2025-08-27 | 175.12 | 168.59 | -6.57 | -3.75% | 160.00 | 180.02 | 60440 | 104525.82 | 12.70% | 0.00 |
| 2025-08-26 | 184.89 | 175.16 | -15.83 | -8.29% | 173.00 | 185.00 | 69804 | 125131.98 | 14.66% | 2.00 |
| 2025-08-25 | 185.00 | 190.99 | -2.09 | -1.08% | 180.92 | 191.03 | 65551 | 121685.31 | 13.77% | 1.00 |
| 2025-08-22 | 169.34 | 193.08 | 24.48 | 14.52% | 166.00 | 200.00 | 102652 | 186565.08 | 21.57% | 1.00 |
| 2025-08-21 | 174.00 | 168.60 | -6.75 | -3.85% | 160.00 | 176.99 | 86890 | 145661.78 | 18.25% | 0.00 |
| 2025-08-20 | 180.00 | 175.35 | -6.31 | -3.47% | 170.02 | 188.88 | 80142 | 142132.59 | 16.84% | 1.00 |
| 2025-08-19 | 166.00 | 181.66 | 11.15 | 6.54% | 163.12 | 185.00 | 64888 | 115538.43 | 13.63% | 5.00 |
| 2025-08-18 | 166.10 | 170.51 | 6.17 | 3.75% | 158.00 | 174.20 | 84373 | 141371.81 | 17.73% | 2.00 |
| 2025-08-15 | 153.83 | 164.34 | 10.41 | 6.76% | 149.35 | 165.87 | 86585 | 135840.31 | 18.19% | 0.00 |
| 2025-08-14 | 155.01 | 153.93 | -3.75 | -2.38% | 149.90 | 158.00 | 68873 | 106076.23 | 14.47% | 3.00 |
| 2025-08-13 | 146.51 | 157.68 | 8.68 | 5.83% | 146.51 | 164.64 | 73744 | 114584.32 | 15.49% | 2.00 |
| 2025-08-12 | 148.25 | 149.00 | 1.58 | 1.07% | 141.52 | 154.62 | 81647 | 121614.71 | 17.15% | 9.00 |
| 2025-08-11 | 138.40 | 147.42 | 11.72 | 8.64% | 136.00 | 151.50 | 81951 | 118622.86 | 17.22% | 1.00 |
| 2025-08-08 | 129.00 | 135.70 | 6.80 | 5.28% | 128.00 | 139.59 | 109122 | 146391.34 | 22.92% | 24.00 |
| 2025-08-07 | 133.95 | 128.90 | -12.09 | -8.58% | 127.50 | 136.89 | 108611 | 142589.59 | 22.82% | 0.00 |
| 2025-08-06 | 128.92 | 140.99 | 12.81 | 9.99% | 128.18 | 142.89 | 83993 | 114509.12 | 17.65% | 17.00 |
| 2025-08-05 | 122.00 | 128.18 | 6.06 | 4.96% | 116.00 | 128.18 | 101754 | 124180.41 | 21.38% | 1.00 |
| 2025-08-04 | 115.53 | 122.12 | 13.10 | 12.02% | 112.07 | 126.00 | 116837 | 137665.30 | 24.55% | 0.00 |
| 2025-08-01 | 103.65 | 109.02 | 5.36 | 5.17% | 100.01 | 112.97 | 127726 | 136934.27 | 26.83% | 48.00 |
| 2025-07-31 | 90.69 | 103.66 | 17.28 | 20.00% | 90.69 | 103.66 | 66337 | 66720.30 | 13.94% | 3.00 |
| 2025-07-30 | 79.50 | 86.38 | 7.18 | 9.07% | 79.35 | 86.38 | 78712 | 65637.34 | 16.54% | 0.00 |
| 2025-07-29 | 78.31 | 79.20 | 0.90 | 1.15% | 77.00 | 79.99 | 43407 | 34084.89 | 9.12% | 0.00 |
| 2025-07-28 | 72.32 | 78.30 | 5.98 | 8.27% | 72.16 | 78.88 | 74421 | 56566.51 | 15.63% | 0.00 |
| 2025-07-25 | 70.76 | 72.32 | 0.85 | 1.19% | 70.30 | 73.07 | 34624 | 24801.00 | 7.27% | 0.00 |
| 2025-07-24 | 71.79 | 71.47 | 0.19 | 0.27% | 69.59 | 72.10 | 36875 | 26139.34 | 7.75% | 0.00 |
| 2025-07-23 | 70.72 | 71.28 | -1.32 | -1.82% | 70.72 | 74.52 | 40752 | 29334.39 | 8.56% | 0.00 |
| 2025-07-22 | 69.10 | 72.60 | 3.40 | 4.91% | 68.98 | 72.72 | 61241 | 43774.88 | 12.87% | 0.00 |
| 2025-07-21 | 70.41 | 69.20 | -1.30 | -1.84% | 67.36 | 70.47 | 61505 | 42140.65 | 12.92% | 0.00 |
| 2025-07-18 | 70.74 | 70.50 | 1.42 | 2.06% | 69.05 | 72.74 | 72709 | 51697.90 | 15.27% | 0.00 |
| 2025-07-17 | 61.36 | 69.08 | 7.68 | 12.51% | 61.06 | 69.21 | 94903 | 62541.90 | 19.94% | 1.00 |
| 2025-07-16 | 61.53 | 61.40 | -0.13 | -0.21% | 60.94 | 65.73 | 57927 | 36542.26 | 12.17% | 0.00 |
| 2025-07-15 | 61.31 | 61.53 | 0.23 | 0.38% | 60.05 | 62.20 | 32684 | 19970.15 | 6.87% | 0.00 |
| 2025-07-14 | 60.65 | 61.30 | 0.65 | 1.07% | 60.19 | 61.98 | 30740 | 18764.36 | 6.46% | 0.00 |
| 2025-07-11 | 62.07 | 60.65 | -2.20 | -3.50% | 59.30 | 62.84 | 57142 | 34826.09 | 12.00% | 0.00 |
| 2025-07-10 | 63.01 | 62.85 | 0.06 | 0.10% | 62.00 | 63.98 | 45044 | 28317.37 | 9.46% | 2.00 |
| 2025-07-09 | 60.66 | 62.79 | 2.52 | 4.18% | 60.20 | 64.79 | 82224 | 51181.90 | 17.27% | 0.00 |
| 2025-07-08 | 56.00 | 60.27 | 4.56 | 8.19% | 55.79 | 60.50 | 71937 | 42138.39 | 15.11% | 0.00 |
| 2025-07-07 | 56.34 | 55.71 | -1.14 | -2.01% | 55.51 | 56.77 | 28655 | 16021.91 | 6.02% | 0.00 |
| 2025-07-04 | 57.60 | 56.85 | -0.98 | -1.69% | 56.12 | 58.40 | 37292 | 21234.14 | 7.83% | 0.00 |
| 2025-07-03 | 58.62 | 57.83 | -0.78 | -1.33% | 57.01 | 58.94 | 31509 | 18225.13 | 6.62% | 0.00 |
| 2025-07-02 | 60.00 | 58.61 | -1.11 | -1.86% | 57.70 | 60.32 | 31607 | 18473.34 | 6.64% | 0.00 |
| 2025-07-01 | 57.47 | 59.72 | 2.23 | 3.88% | 56.90 | 61.25 | 61953 | 36561.45 | 13.02% | 0.00 |
| 2025-06-30 | 57.50 | 57.49 | -0.33 | -0.57% | 56.00 | 60.00 | 63858 | 36932.53 | 13.42% | 1.00 |
| 2025-06-27 | 61.55 | 57.82 | -2.04 | -3.41% | 57.66 | 61.56 | 48456 | 28451.34 | 10.18% | 0.00 |
思泉新材(301489)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。
