| 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 | 158.01 | 155.00 | -4.92 | -3.08% | 153.60 | 161.88 | 36838 | 57454.79 | 7.74% | 0.00 |
| 2026-02-03 | 156.26 | 159.92 | 4.32 | 2.78% | 154.27 | 159.96 | 23857 | 37636.61 | 5.01% | 0.00 |
| 2026-02-02 | 160.02 | 155.60 | -6.63 | -4.09% | 155.00 | 163.81 | 26455 | 41879.96 | 5.56% | 0.00 |
| 2026-01-30 | 155.11 | 162.23 | 6.04 | 3.87% | 154.46 | 162.88 | 36004 | 57710.79 | 7.56% | 0.00 |
| 2026-01-29 | 165.06 | 156.19 | -11.01 | -6.58% | 155.70 | 166.68 | 46395 | 74193.05 | 9.75% | 0.00 |
| 2026-01-28 | 166.05 | 167.20 | 1.13 | 0.68% | 162.73 | 169.40 | 33432 | 55707.85 | 7.02% | 0.00 |
| 2026-01-27 | 169.60 | 166.07 | -3.43 | -2.02% | 161.86 | 169.99 | 29394 | 48546.56 | 6.18% | 0.00 |
| 2026-01-26 | 171.00 | 169.50 | -3.58 | -2.07% | 168.51 | 174.50 | 24651 | 41994.16 | 5.18% | 0.00 |
| 2026-01-23 | 171.00 | 173.08 | 1.28 | 0.75% | 170.00 | 174.88 | 28938 | 49866.49 | 6.08% | 0.00 |
| 2026-01-22 | 173.58 | 171.80 | -2.86 | -1.64% | 170.31 | 175.99 | 24705 | 42432.18 | 5.19% | 1.00 |
| 2026-01-21 | 167.35 | 174.66 | 5.46 | 3.23% | 167.00 | 174.79 | 28721 | 49749.36 | 6.03% | 1.00 |
| 2026-01-20 | 179.24 | 169.20 | -9.48 | -5.31% | 167.00 | 179.26 | 35233 | 60639.44 | 7.40% | 0.00 |
| 2026-01-19 | 177.77 | 178.68 | -0.47 | -0.26% | 176.21 | 179.90 | 22200 | 39589.76 | 4.66% | 0.00 |
| 2026-01-16 | 176.74 | 179.15 | 2.66 | 1.51% | 175.66 | 181.50 | 29965 | 53403.82 | 6.30% | 1.00 |
| 2026-01-15 | 174.88 | 176.49 | 2.37 | 1.36% | 173.12 | 179.63 | 42345 | 75126.85 | 8.90% | 1.00 |
| 2026-01-14 | 170.99 | 174.12 | 4.00 | 2.35% | 169.64 | 176.30 | 43495 | 75169.38 | 9.14% | 0.00 |
| 2026-01-13 | 178.00 | 170.12 | -7.24 | -4.08% | 170.02 | 178.90 | 41406 | 71705.93 | 8.70% | 3.00 |
| 2026-01-12 | 179.62 | 177.36 | -2.25 | -1.25% | 173.35 | 179.68 | 43636 | 76934.71 | 9.17% | 0.00 |
| 2026-01-09 | 182.65 | 179.61 | -3.03 | -1.66% | 178.00 | 182.65 | 35676 | 64322.52 | 7.49% | 0.00 |
| 2026-01-08 | 190.08 | 182.64 | -13.86 | -7.05% | 182.41 | 190.19 | 62432 | 115260.80 | 13.12% | 0.00 |
| 2026-01-07 | 195.00 | 196.50 | -2.23 | -1.12% | 190.06 | 199.48 | 41630 | 81090.85 | 8.75% | 3.00 |
| 2026-01-06 | 203.99 | 198.73 | -5.85 | -2.86% | 196.44 | 204.08 | 38609 | 76982.92 | 8.11% | 0.00 |
| 2026-01-05 | 198.80 | 204.58 | 5.58 | 2.80% | 197.60 | 206.00 | 31648 | 64243.44 | 6.65% | 0.00 |
| 2025-12-31 | 208.50 | 199.00 | -10.00 | -4.78% | 197.83 | 209.90 | 47270 | 94972.86 | 9.93% | 4.00 |
| 2025-12-30 | 208.31 | 209.00 | 0.69 | 0.33% | 204.68 | 217.99 | 44187 | 93644.97 | 9.28% | 4.00 |
| 2025-12-29 | 214.99 | 208.31 | -5.27 | -2.47% | 207.00 | 218.98 | 41279 | 87037.92 | 8.67% | 0.00 |
| 2025-12-26 | 218.61 | 213.58 | -9.00 | -4.04% | 211.01 | 220.93 | 54787 | 117230.56 | 11.51% | 0.00 |
| 2025-12-25 | 213.87 | 222.58 | 7.58 | 3.53% | 212.00 | 231.50 | 79579 | 177315.75 | 16.72% | 0.00 |
| 2025-12-24 | 203.00 | 215.00 | 12.00 | 5.91% | 201.00 | 223.60 | 74066 | 158428.80 | 15.56% | 0.00 |
| 2025-12-23 | 189.99 | 203.00 | 12.83 | 6.75% | 188.88 | 206.78 | 81695 | 163109.86 | 17.16% | 0.00 |
| 2025-12-22 | 191.20 | 190.17 | 2.48 | 1.32% | 186.68 | 196.18 | 41273 | 79164.55 | 8.67% | 0.00 |
| 2025-12-19 | 199.12 | 187.69 | -8.71 | -4.43% | 187.00 | 200.66 | 59335 | 114544.76 | 12.47% | 0.00 |
| 2025-12-18 | 199.98 | 196.40 | -3.59 | -1.80% | 195.03 | 212.00 | 75581 | 153935.97 | 15.88% | 0.00 |
| 2025-12-17 | 186.00 | 199.99 | 16.34 | 8.90% | 186.00 | 200.00 | 87059 | 171141.92 | 18.29% | 7.00 |
| 2025-12-16 | 178.12 | 183.65 | 4.60 | 2.57% | 175.09 | 189.40 | 45964 | 83757.66 | 9.66% | 0.00 |
| 2025-12-15 | 183.78 | 179.05 | -8.55 | -4.56% | 178.00 | 189.49 | 35653 | 64861.75 | 7.49% | 0.00 |
| 2025-12-12 | 183.18 | 187.60 | -0.32 | -0.17% | 179.39 | 190.49 | 42595 | 78810.91 | 8.95% | 0.00 |
| 2025-12-11 | 194.12 | 187.92 | -7.20 | -3.69% | 187.13 | 196.80 | 50066 | 95359.93 | 10.52% | 0.00 |
| 2025-12-10 | 186.00 | 195.12 | 6.46 | 3.42% | 182.00 | 195.92 | 78434 | 149570.31 | 16.48% | 5.00 |
| 2025-12-09 | 181.00 | 188.66 | 8.62 | 4.79% | 180.40 | 194.65 | 78869 | 148565.92 | 16.57% | 0.00 |
| 2025-12-08 | 172.69 | 180.04 | 9.90 | 5.82% | 172.69 | 182.80 | 52887 | 94378.36 | 11.11% | 0.00 |
| 2025-12-05 | 169.55 | 170.14 | -1.56 | -0.91% | 166.00 | 172.50 | 22541 | 38295.31 | 4.74% | 0.00 |
| 2025-12-04 | 170.49 | 171.70 | 1.05 | 0.62% | 166.31 | 171.81 | 22114 | 37453.62 | 4.65% | 0.00 |
| 2025-12-03 | 173.86 | 170.65 | -2.35 | -1.36% | 168.15 | 175.58 | 28825 | 49363.57 | 6.06% | 0.00 |
| 2025-12-02 | 180.44 | 173.00 | -6.57 | -3.66% | 170.80 | 182.37 | 35181 | 61128.80 | 7.39% | 0.00 |
| 2025-12-01 | 180.00 | 179.57 | -1.47 | -0.81% | 173.55 | 184.70 | 37634 | 67077.05 | 7.91% | 2.00 |
| 2025-11-28 | 181.99 | 181.04 | -1.96 | -1.07% | 177.81 | 186.56 | 31951 | 57860.31 | 6.71% | 1.00 |
| 2025-11-27 | 187.73 | 183.00 | -5.34 | -2.84% | 182.60 | 191.23 | 41404 | 77231.13 | 8.70% | 0.00 |
| 2025-11-26 | 179.21 | 188.34 | 9.13 | 5.09% | 173.51 | 192.97 | 71358 | 133306.30 | 14.99% | 0.00 |
| 2025-11-25 | 170.74 | 179.21 | 12.70 | 7.63% | 170.00 | 186.16 | 62954 | 112673.73 | 13.23% | 1.00 |
| 2025-11-24 | 163.00 | 166.51 | 5.90 | 3.67% | 161.37 | 167.55 | 40449 | 66756.30 | 8.50% | 0.00 |
| 2025-11-21 | 168.00 | 160.61 | -18.21 | -10.18% | 160.13 | 173.70 | 67362 | 111228.23 | 14.15% | 1.00 |
| 2025-11-20 | 182.67 | 178.82 | 3.42 | 1.95% | 173.13 | 184.50 | 46253 | 82742.65 | 9.72% | 1.00 |
| 2025-11-19 | 189.48 | 175.40 | -13.90 | -7.34% | 173.00 | 191.59 | 53989 | 97137.22 | 11.34% | 0.00 |
| 2025-11-18 | 183.70 | 189.30 | 4.41 | 2.39% | 179.89 | 197.58 | 64234 | 121644.57 | 13.49% | 0.00 |
| 2025-11-17 | 176.21 | 184.89 | 8.62 | 4.89% | 176.21 | 189.80 | 46129 | 84924.78 | 9.69% | 1.00 |
| 2025-11-14 | 185.41 | 176.27 | -13.73 | -7.23% | 175.15 | 185.41 | 48004 | 85814.91 | 10.08% | 0.00 |
| 2025-11-13 | 170.30 | 190.00 | 19.70 | 11.57% | 169.00 | 195.00 | 84539 | 156391.67 | 17.76% | 2.00 |
| 2025-11-12 | 172.01 | 170.30 | -2.33 | -1.35% | 167.50 | 175.50 | 25527 | 43514.77 | 5.36% | 0.00 |
| 2025-11-11 | 176.62 | 172.63 | -2.57 | -1.47% | 171.88 | 178.80 | 31576 | 55155.66 | 6.63% | 1.00 |
| 2025-11-10 | 184.15 | 175.20 | -9.60 | -5.19% | 170.00 | 186.99 | 57018 | 99671.91 | 11.98% | 0.00 |
| 2025-11-07 | 180.00 | 184.80 | 4.80 | 2.67% | 174.90 | 192.00 | 58697 | 108269.70 | 12.33% | 1.00 |
| 2025-11-06 | 175.00 | 180.00 | 6.50 | 3.75% | 174.11 | 182.69 | 45139 | 80693.97 | 9.48% | 1.00 |
| 2025-11-05 | 173.56 | 173.50 | -4.25 | -2.39% | 171.40 | 177.00 | 40222 | 70032.09 | 8.45% | 1.00 |
| 2025-11-04 | 185.00 | 177.75 | -9.55 | -5.10% | 175.00 | 188.88 | 43024 | 77779.47 | 9.04% | 0.00 |
| 2025-11-03 | 180.03 | 187.30 | 3.77 | 2.05% | 178.00 | 189.59 | 40648 | 75109.44 | 8.54% | 0.00 |
| 2025-10-31 | 197.79 | 183.53 | -16.97 | -8.46% | 181.00 | 198.70 | 65738 | 122176.74 | 13.81% | 0.00 |
| 2025-10-30 | 199.00 | 200.50 | 1.59 | 0.80% | 197.01 | 209.50 | 75218 | 152599.70 | 15.80% | 0.00 |
| 2025-10-29 | 203.00 | 198.91 | -4.39 | -2.16% | 190.44 | 208.33 | 93752 | 185164.17 | 19.70% | 1.00 |
| 2025-10-28 | 236.00 | 203.30 | -41.57 | -16.98% | 196.00 | 243.78 | 138926 | 298494.53 | 29.19% | 0.00 |
| 2025-10-27 | 243.14 | 244.87 | 12.87 | 5.55% | 233.10 | 256.00 | 77409 | 187266.84 | 16.26% | 7.00 |
| 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 |
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。
