| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 9.30 | 9.03 | -0.37 | -3.94% | 8.97 | 9.60 | 1525571 | 140860.52 | 10.86% | 30.00 |
| 2026-02-05 | 9.41 | 9.40 | -0.36 | -3.69% | 9.30 | 9.95 | 1648284 | 156891.05 | 11.74% | 46.00 |
| 2026-02-04 | 9.42 | 9.76 | 0.27 | 2.85% | 8.93 | 10.02 | 3070188 | 291570.12 | 21.86% | 121.00 |
| 2026-02-03 | 8.82 | 9.49 | 0.84 | 9.71% | 8.81 | 9.75 | 2466396 | 230258.38 | 17.56% | 11.00 |
| 2026-02-02 | 9.01 | 8.65 | -0.09 | -1.03% | 8.63 | 9.10 | 1682835 | 148130.31 | 11.98% | 21.00 |
| 2026-01-30 | 8.53 | 8.74 | 0.08 | 0.92% | 8.05 | 8.93 | 2323575 | 197207.52 | 16.55% | 101.00 |
| 2026-01-29 | 8.82 | 8.66 | 0.33 | 3.96% | 8.62 | 9.79 | 3320817 | 301908.19 | 23.65% | 63.00 |
| 2026-01-28 | 7.90 | 8.33 | 0.46 | 5.84% | 7.84 | 8.56 | 2129791 | 174876.06 | 15.17% | 121.00 |
| 2026-01-27 | 7.95 | 7.87 | -0.10 | -1.25% | 7.48 | 7.99 | 1338600 | 103597.30 | 9.53% | 12.00 |
| 2026-01-26 | 8.23 | 7.97 | -0.26 | -3.16% | 7.97 | 8.46 | 1733779 | 142573.09 | 12.35% | 67.00 |
| 2026-01-23 | 8.46 | 8.23 | -0.46 | -5.29% | 8.20 | 8.60 | 2224782 | 184861.03 | 15.84% | 95.00 |
| 2026-01-22 | 8.23 | 8.69 | 0.57 | 7.02% | 8.06 | 8.73 | 2725349 | 226597.30 | 19.41% | 89.00 |
| 2026-01-21 | 7.38 | 8.12 | 0.71 | 9.58% | 7.35 | 8.80 | 2935806 | 239473.41 | 20.90% | 68.00 |
| 2026-01-20 | 7.93 | 7.41 | -0.64 | -7.95% | 7.32 | 8.09 | 1978960 | 149696.81 | 14.09% | 376.00 |
| 2026-01-19 | 7.45 | 8.05 | 0.44 | 5.78% | 7.34 | 8.33 | 2155142 | 171739.11 | 15.35% | 101.00 |
| 2026-01-16 | 7.95 | 7.61 | -0.15 | -1.93% | 7.53 | 8.35 | 2107412 | 165866.36 | 15.01% | 0.00 |
| 2026-01-15 | 7.46 | 7.76 | 0.51 | 7.03% | 7.45 | 8.26 | 2560222 | 201292.17 | 18.23% | 80.00 |
| 2026-01-14 | 7.02 | 7.25 | 0.26 | 3.72% | 6.95 | 7.47 | 1466936 | 105861.01 | 10.45% | 25.00 |
| 2026-01-13 | 7.40 | 6.99 | -0.42 | -5.67% | 6.96 | 7.40 | 1149961 | 81714.01 | 8.19% | 25.00 |
| 2026-01-12 | 7.35 | 7.41 | 0.06 | 0.82% | 7.26 | 7.58 | 1096981 | 80978.55 | 7.81% | 55.00 |
| 2026-01-09 | 7.21 | 7.35 | 0.12 | 1.66% | 7.10 | 7.38 | 1189897 | 86505.83 | 8.47% | 2.00 |
| 2026-01-08 | 7.29 | 7.23 | -0.11 | -1.50% | 7.17 | 7.39 | 1064199 | 77216.36 | 7.58% | 10.00 |
| 2026-01-07 | 7.18 | 7.34 | 0.12 | 1.66% | 7.12 | 7.46 | 1296522 | 94798.77 | 9.23% | 20.00 |
| 2026-01-06 | 7.14 | 7.22 | 0.04 | 0.56% | 7.04 | 7.24 | 1035453 | 74151.82 | 7.37% | 2.00 |
| 2026-01-05 | 7.00 | 7.18 | 0.18 | 2.57% | 6.91 | 7.29 | 1233927 | 87802.83 | 8.79% | 0.00 |
| 2025-12-31 | 7.14 | 7.00 | -0.07 | -0.99% | 6.91 | 7.18 | 1047412 | 73268.11 | 7.46% | 28.00 |
| 2025-12-30 | 7.21 | 7.07 | -0.01 | -0.14% | 7.01 | 7.33 | 1533427 | 109242.16 | 10.92% | 161.00 |
| 2025-12-29 | 7.06 | 7.08 | 0.00 | 0.00% | 6.87 | 7.15 | 1273590 | 89492.73 | 9.07% | 0.00 |
| 2025-12-26 | 6.94 | 7.08 | 0.09 | 1.29% | 6.90 | 7.24 | 1362423 | 96364.99 | 9.70% | 0.00 |
| 2025-12-25 | 7.10 | 6.99 | -0.11 | -1.55% | 6.96 | 7.18 | 1284868 | 90401.01 | 9.15% | 25.00 |
| 2025-12-24 | 6.92 | 7.10 | 0.30 | 4.41% | 6.75 | 7.18 | 2098140 | 146371.66 | 14.94% | 69.00 |
| 2025-12-23 | 6.67 | 6.80 | 0.15 | 2.26% | 6.66 | 7.15 | 2397555 | 165172.19 | 17.07% | 0.00 |
| 2025-12-22 | 6.40 | 6.65 | 0.23 | 3.58% | 6.40 | 6.76 | 1244275 | 82145.29 | 8.86% | 61.00 |
| 2025-12-19 | 6.61 | 6.42 | -0.16 | -2.43% | 6.36 | 6.63 | 946421 | 61010.88 | 6.74% | 41.00 |
| 2025-12-18 | 6.79 | 6.58 | -0.22 | -3.24% | 6.51 | 6.79 | 1053408 | 69845.72 | 7.50% | 0.00 |
| 2025-12-17 | 6.53 | 6.80 | 0.28 | 4.29% | 6.36 | 6.91 | 1706061 | 114185.64 | 12.15% | 0.00 |
| 2025-12-16 | 6.77 | 6.52 | -0.31 | -4.54% | 6.44 | 6.85 | 907908 | 59753.18 | 6.46% | 0.00 |
| 2025-12-15 | 6.97 | 6.83 | -0.26 | -3.67% | 6.74 | 7.05 | 1063702 | 72765.59 | 7.57% | 5.00 |
| 2025-12-12 | 7.35 | 7.09 | -0.30 | -4.06% | 7.01 | 7.42 | 1503426 | 108340.37 | 10.71% | 57.00 |
| 2025-12-11 | 7.79 | 7.39 | -0.38 | -4.89% | 7.32 | 7.93 | 1601986 | 120389.30 | 11.41% | 22.00 |
| 2025-12-10 | 7.93 | 7.77 | -0.07 | -0.89% | 7.50 | 8.37 | 2120662 | 165218.06 | 15.10% | 49.00 |
| 2025-12-09 | 7.80 | 7.84 | 0.12 | 1.55% | 7.70 | 8.35 | 2958138 | 236906.78 | 21.06% | 55.00 |
| 2025-12-08 | 7.70 | 7.72 | 0.47 | 6.48% | 7.62 | 8.22 | 3902291 | 306604.38 | 27.79% | 208.00 |
| 2025-12-05 | 6.33 | 7.25 | 1.21 | 20.03% | 6.27 | 7.25 | 4054107 | 280708.94 | 28.87% | 0.00 |
| 2025-12-04 | 5.71 | 6.04 | 0.33 | 5.78% | 5.64 | 6.15 | 974874 | 58367.43 | 6.94% | 34.00 |
| 2025-12-03 | 5.78 | 5.71 | -0.05 | -0.87% | 5.68 | 5.81 | 238535 | 13649.37 | 1.70% | 0.00 |
| 2025-12-02 | 5.80 | 5.76 | -0.03 | -0.52% | 5.73 | 5.81 | 231559 | 13360.64 | 1.65% | 0.00 |
| 2025-12-01 | 5.76 | 5.79 | 0.07 | 1.22% | 5.72 | 5.82 | 270464 | 15631.63 | 1.93% | 0.00 |
| 2025-11-28 | 5.71 | 5.72 | 0.01 | 0.18% | 5.66 | 5.73 | 181588 | 10355.05 | 1.29% | 0.00 |
| 2025-11-27 | 5.71 | 5.71 | -0.01 | -0.17% | 5.68 | 5.81 | 265633 | 15230.42 | 1.89% | 29.00 |
| 2025-11-26 | 5.68 | 5.72 | 0.00 | 0.00% | 5.61 | 5.84 | 354938 | 20299.43 | 2.53% | 3.00 |
| 2025-11-25 | 5.57 | 5.72 | 0.18 | 3.25% | 5.56 | 5.82 | 443774 | 25409.85 | 3.16% | 0.00 |
| 2025-11-24 | 5.45 | 5.54 | 0.12 | 2.21% | 5.44 | 5.57 | 287425 | 15822.76 | 2.05% | 15.00 |
| 2025-11-21 | 5.61 | 5.42 | -0.26 | -4.58% | 5.42 | 5.66 | 405221 | 22386.68 | 2.89% | 48.00 |
| 2025-11-20 | 5.74 | 5.68 | 0.01 | 0.18% | 5.68 | 5.82 | 291870 | 16748.29 | 2.08% | 0.00 |
| 2025-11-19 | 5.75 | 5.67 | -0.11 | -1.90% | 5.63 | 5.79 | 347036 | 19700.59 | 2.47% | 0.00 |
| 2025-11-18 | 5.85 | 5.78 | -0.07 | -1.20% | 5.75 | 5.88 | 318607 | 18455.50 | 2.27% | 0.00 |
| 2025-11-17 | 5.89 | 5.85 | -0.07 | -1.18% | 5.81 | 5.91 | 327036 | 19140.38 | 2.33% | 0.00 |
| 2025-11-14 | 6.01 | 5.92 | -0.18 | -2.95% | 5.92 | 6.03 | 433687 | 25924.93 | 3.09% | 17.00 |
| 2025-11-13 | 5.88 | 6.10 | 0.20 | 3.39% | 5.87 | 6.16 | 641151 | 38884.84 | 4.57% | 10.00 |
| 2025-11-12 | 5.95 | 5.90 | -0.06 | -1.01% | 5.82 | 5.97 | 385175 | 22619.36 | 2.74% | 0.00 |
| 2025-11-11 | 6.06 | 5.96 | -0.11 | -1.81% | 5.95 | 6.08 | 462754 | 27799.68 | 3.30% | 0.00 |
| 2025-11-10 | 6.04 | 6.07 | 0.03 | 0.50% | 6.01 | 6.11 | 487085 | 29523.54 | 3.47% | 0.00 |
| 2025-11-07 | 6.01 | 6.04 | -0.03 | -0.49% | 5.97 | 6.12 | 426484 | 25670.07 | 3.04% | 0.00 |
| 2025-11-06 | 5.96 | 6.07 | 0.10 | 1.68% | 5.94 | 6.11 | 497409 | 29996.10 | 3.54% | 17.00 |
| 2025-11-05 | 5.90 | 5.97 | -0.03 | -0.50% | 5.87 | 6.01 | 345772 | 20627.04 | 2.46% | 10.00 |
| 2025-11-04 | 6.06 | 6.00 | -0.08 | -1.32% | 5.93 | 6.08 | 489886 | 29349.18 | 3.49% | 0.00 |
| 2025-11-03 | 6.26 | 6.08 | -0.24 | -3.80% | 5.96 | 6.32 | 857863 | 51902.12 | 6.11% | 60.00 |
| 2025-10-31 | 6.34 | 6.32 | 0.07 | 1.12% | 6.31 | 6.65 | 919804 | 59135.46 | 6.55% | 48.00 |
| 2025-10-30 | 6.60 | 6.25 | -0.53 | -7.82% | 6.25 | 6.60 | 1290368 | 82004.06 | 9.19% | 45.00 |
| 2025-10-29 | 6.66 | 6.78 | 0.14 | 2.11% | 6.58 | 6.91 | 1582797 | 106331.43 | 11.27% | 57.00 |
| 2025-10-28 | 6.23 | 6.64 | 0.33 | 5.23% | 6.18 | 6.74 | 1683674 | 110209.15 | 11.99% | 115.00 |
| 2025-10-27 | 6.26 | 6.31 | 0.17 | 2.77% | 6.24 | 6.40 | 991470 | 62636.64 | 7.06% | 90.00 |
| 2025-10-24 | 5.98 | 6.14 | 0.16 | 2.68% | 5.98 | 6.15 | 681022 | 41488.43 | 4.85% | 35.00 |
| 2025-10-23 | 6.08 | 5.98 | -0.12 | -1.97% | 5.86 | 6.08 | 613704 | 36405.24 | 4.37% | 0.00 |
| 2025-10-22 | 6.00 | 6.10 | 0.06 | 0.99% | 5.94 | 6.32 | 1025279 | 63249.54 | 7.30% | 31.00 |
| 2025-10-21 | 5.83 | 6.04 | 0.20 | 3.42% | 5.81 | 6.13 | 554057 | 33136.95 | 3.95% | 75.00 |
| 2025-10-20 | 5.83 | 5.84 | 0.06 | 1.04% | 5.81 | 5.92 | 365839 | 21453.73 | 2.60% | 0.00 |
| 2025-10-17 | 5.95 | 5.78 | -0.16 | -2.69% | 5.77 | 6.00 | 391835 | 22973.88 | 2.79% | 0.00 |
| 2025-10-16 | 6.10 | 5.94 | -0.17 | -2.78% | 5.91 | 6.10 | 407244 | 24419.08 | 2.90% | 0.00 |
国际复材(301526)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。
