| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 23.88 | 24.39 | 0.44 | 1.84% | 23.81 | 24.80 | 62838 | 15394.97 | 4.91% | 0.00 |
| 2025-10-27 | 23.75 | 23.95 | 0.30 | 1.27% | 23.68 | 24.08 | 30568 | 7300.56 | 2.39% | 0.00 |
| 2025-10-24 | 23.66 | 23.65 | -0.02 | -0.08% | 23.45 | 24.02 | 32807 | 7791.55 | 2.56% | 0.00 |
| 2025-10-23 | 23.39 | 23.67 | 0.15 | 0.64% | 23.19 | 23.85 | 25070 | 5908.29 | 1.96% | 0.00 |
| 2025-10-22 | 23.79 | 23.52 | -0.40 | -1.67% | 23.40 | 23.92 | 24352 | 5738.74 | 1.90% | 0.00 |
| 2025-10-21 | 24.26 | 23.92 | 0.82 | 3.55% | 23.46 | 24.35 | 44941 | 10739.00 | 3.51% | 0.00 |
| 2025-10-20 | 23.12 | 23.10 | 0.26 | 1.14% | 23.02 | 23.49 | 22845 | 5306.88 | 1.78% | 0.00 |
| 2025-10-17 | 23.64 | 22.84 | -0.82 | -3.47% | 22.84 | 23.92 | 36795 | 8564.39 | 2.87% | 6.00 |
| 2025-10-16 | 24.00 | 23.66 | -0.30 | -1.25% | 23.60 | 24.15 | 26403 | 6288.88 | 2.06% | 1.00 |
| 2025-10-15 | 23.68 | 23.96 | 0.24 | 1.01% | 23.68 | 24.04 | 23357 | 5580.28 | 1.82% | 0.00 |
| 2025-10-14 | 24.60 | 23.72 | -0.87 | -3.54% | 23.62 | 24.76 | 42500 | 10258.84 | 3.32% | 0.00 |
| 2025-10-13 | 23.97 | 24.59 | -0.31 | -1.24% | 23.29 | 24.70 | 41474 | 10012.85 | 3.24% | 0.00 |
| 2025-10-10 | 25.60 | 24.90 | -0.78 | -3.04% | 24.78 | 25.71 | 56666 | 14166.47 | 4.43% | 0.00 |
| 2025-10-09 | 25.25 | 25.68 | 0.62 | 2.47% | 25.25 | 26.03 | 72260 | 18633.49 | 5.64% | 0.00 |
| 2025-09-30 | 25.44 | 25.06 | -0.28 | -1.10% | 25.04 | 25.79 | 63928 | 16231.61 | 4.99% | 11.00 |
| 2025-09-29 | 24.81 | 25.34 | 0.53 | 2.14% | 24.81 | 25.65 | 55033 | 13978.88 | 4.30% | 190.00 |
| 2025-09-26 | 25.10 | 24.81 | -0.29 | -1.16% | 24.74 | 25.28 | 38728 | 9678.86 | 3.03% | 0.00 |
| 2025-09-25 | 25.50 | 25.10 | -0.50 | -1.95% | 25.02 | 25.65 | 52068 | 13150.14 | 4.07% | 0.00 |
| 2025-09-24 | 24.31 | 25.60 | 1.29 | 5.31% | 24.19 | 25.68 | 82665 | 20880.17 | 6.46% | 1.00 |
| 2025-09-23 | 24.90 | 24.31 | -0.71 | -2.84% | 23.82 | 25.09 | 57163 | 13878.07 | 4.47% | 0.00 |
| 2025-09-22 | 25.05 | 25.02 | 0.11 | 0.44% | 24.74 | 25.44 | 45552 | 11387.83 | 3.56% | 0.00 |
| 2025-09-19 | 25.40 | 24.91 | -0.57 | -2.24% | 24.87 | 25.77 | 67744 | 17092.96 | 5.29% | 0.00 |
| 2025-09-18 | 25.35 | 25.48 | 0.04 | 0.16% | 25.15 | 26.50 | 103162 | 26574.32 | 8.06% | 0.00 |
| 2025-09-17 | 25.72 | 25.44 | -0.43 | -1.66% | 25.35 | 25.85 | 67041 | 17118.70 | 5.24% | 0.00 |
| 2025-09-16 | 25.95 | 25.87 | -0.12 | -0.46% | 25.23 | 26.08 | 84708 | 21751.91 | 6.62% | 0.00 |
| 2025-09-15 | 26.49 | 25.99 | -0.88 | -3.28% | 25.95 | 27.33 | 125768 | 33580.43 | 9.82% | 0.00 |
| 2025-09-12 | 25.80 | 26.87 | 1.11 | 4.31% | 25.13 | 27.49 | 174253 | 45906.28 | 13.61% | 1.00 |
| 2025-09-11 | 26.12 | 25.76 | -0.43 | -1.64% | 25.24 | 26.12 | 109158 | 28099.85 | 8.53% | 2.00 |
| 2025-09-10 | 25.69 | 26.19 | -0.13 | -0.49% | 25.02 | 26.32 | 141942 | 36382.19 | 11.09% | 0.00 |
| 2025-09-09 | 25.04 | 26.32 | 1.03 | 4.07% | 24.81 | 27.04 | 196988 | 51916.95 | 15.39% | 2.00 |
| 2025-09-08 | 25.30 | 25.29 | -0.53 | -2.05% | 25.16 | 25.90 | 164901 | 41936.61 | 12.88% | 0.00 |
| 2025-09-05 | 24.39 | 25.82 | 1.61 | 6.65% | 24.39 | 25.89 | 237317 | 60388.23 | 18.54% | 0.00 |
| 2025-09-04 | 25.15 | 24.21 | 1.05 | 4.53% | 23.48 | 26.45 | 200659 | 50224.98 | 15.68% | 0.00 |
| 2025-09-03 | 23.35 | 23.16 | -0.13 | -0.56% | 23.16 | 23.85 | 56314 | 13205.58 | 4.40% | 0.00 |
| 2025-09-02 | 23.50 | 23.29 | -0.56 | -2.35% | 23.17 | 24.10 | 69030 | 16198.82 | 5.39% | 0.00 |
| 2025-09-01 | 23.40 | 23.85 | 0.45 | 1.92% | 23.27 | 23.89 | 62585 | 14838.60 | 4.89% | 0.00 |
| 2025-08-29 | 23.36 | 23.40 | -0.25 | -1.06% | 22.93 | 23.79 | 64141 | 14952.18 | 5.01% | 4.00 |
| 2025-08-28 | 23.00 | 23.65 | 0.45 | 1.94% | 22.44 | 23.78 | 75595 | 17484.14 | 5.91% | 0.10 |
| 2025-08-27 | 23.90 | 23.20 | -0.74 | -3.09% | 23.16 | 24.09 | 71001 | 16839.94 | 5.55% | 0.00 |
| 2025-08-26 | 24.00 | 23.94 | -0.07 | -0.29% | 23.81 | 24.12 | 54046 | 12961.15 | 4.22% | 0.00 |
| 2025-08-25 | 24.50 | 24.01 | -0.08 | -0.33% | 23.83 | 24.50 | 73230 | 17617.70 | 5.72% | 0.00 |
| 2025-08-22 | 24.05 | 24.09 | -0.09 | -0.37% | 23.90 | 24.26 | 65907 | 15860.87 | 5.15% | 0.00 |
| 2025-08-21 | 24.20 | 24.18 | 0.02 | 0.08% | 23.98 | 24.68 | 106888 | 25960.35 | 8.35% | 0.00 |
| 2025-08-20 | 24.12 | 24.16 | -0.08 | -0.33% | 23.72 | 24.23 | 62179 | 14923.56 | 4.86% | 0.00 |
| 2025-08-19 | 24.38 | 24.24 | -0.14 | -0.57% | 23.81 | 24.38 | 108285 | 26068.23 | 8.46% | 0.00 |
| 2025-08-18 | 23.16 | 24.38 | 1.43 | 6.23% | 23.16 | 25.33 | 213287 | 51664.39 | 16.66% | 8.00 |
| 2025-08-15 | 22.40 | 22.95 | 0.49 | 2.18% | 22.36 | 22.95 | 51503 | 11736.10 | 4.02% | 14.00 |
| 2025-08-14 | 23.12 | 22.46 | -0.60 | -2.60% | 22.41 | 23.17 | 60588 | 13797.61 | 4.73% | 0.00 |
| 2025-08-13 | 22.96 | 23.06 | 0.13 | 0.57% | 22.90 | 23.19 | 50736 | 11685.91 | 3.96% | 0.00 |
| 2025-08-12 | 23.06 | 22.93 | -0.11 | -0.48% | 22.78 | 23.06 | 37263 | 8533.58 | 2.91% | 0.00 |
| 2025-08-11 | 22.64 | 23.04 | 0.47 | 2.08% | 22.52 | 23.08 | 51347 | 11781.83 | 4.01% | 0.00 |
| 2025-08-08 | 22.81 | 22.57 | -0.22 | -0.97% | 22.51 | 22.85 | 30651 | 6930.02 | 2.39% | 0.00 |
| 2025-08-07 | 23.12 | 22.79 | -0.29 | -1.26% | 22.73 | 23.15 | 44551 | 10190.08 | 3.48% | 1.00 |
| 2025-08-06 | 22.94 | 23.08 | 0.14 | 0.61% | 22.75 | 23.09 | 50201 | 11543.86 | 3.92% | 12.00 |
| 2025-08-05 | 22.78 | 22.94 | 0.14 | 0.61% | 22.73 | 23.05 | 38820 | 8887.84 | 3.03% | 0.00 |
| 2025-08-04 | 22.39 | 22.80 | 0.30 | 1.33% | 22.22 | 22.83 | 34263 | 7777.61 | 2.68% | 0.00 |
| 2025-08-01 | 22.32 | 22.50 | 0.18 | 0.81% | 22.30 | 22.62 | 25608 | 5759.05 | 2.00% | 0.00 |
| 2025-07-31 | 22.53 | 22.32 | -0.32 | -1.41% | 22.22 | 22.81 | 35400 | 7981.15 | 2.77% | 0.00 |
| 2025-07-30 | 22.90 | 22.64 | -0.34 | -1.48% | 22.50 | 22.95 | 42111 | 9570.87 | 3.29% | 0.00 |
| 2025-07-29 | 23.15 | 22.98 | -0.14 | -0.61% | 22.75 | 23.30 | 45671 | 10502.47 | 3.57% | 0.00 |
| 2025-07-28 | 23.03 | 23.12 | 0.12 | 0.52% | 22.81 | 23.20 | 47506 | 10956.89 | 3.71% | 8.00 |
| 2025-07-25 | 22.95 | 23.00 | 0.05 | 0.22% | 22.87 | 23.03 | 33539 | 7701.07 | 2.62% | 0.00 |
| 2025-07-24 | 22.59 | 22.95 | 0.36 | 1.59% | 22.51 | 22.99 | 34625 | 7906.01 | 2.70% | 0.00 |
| 2025-07-23 | 23.20 | 22.59 | -0.53 | -2.29% | 22.59 | 23.28 | 48633 | 11092.99 | 3.80% | 0.00 |
| 2025-07-22 | 23.06 | 23.12 | 0.01 | 0.04% | 22.90 | 23.24 | 53138 | 12268.96 | 4.15% | 0.00 |
| 2025-07-21 | 22.89 | 23.11 | 0.22 | 0.96% | 22.80 | 23.21 | 51769 | 11923.61 | 4.04% | 0.00 |
| 2025-07-18 | 22.87 | 22.89 | -0.06 | -0.26% | 22.74 | 23.07 | 46885 | 10731.85 | 3.66% | 0.00 |
| 2025-07-17 | 22.43 | 22.95 | 0.41 | 1.82% | 22.42 | 22.97 | 56352 | 12839.10 | 4.40% | 3.00 |
| 2025-07-16 | 22.40 | 22.54 | 0.21 | 0.94% | 22.32 | 22.65 | 49605 | 11159.44 | 3.88% | 0.00 |
| 2025-07-15 | 22.85 | 22.33 | -0.50 | -2.19% | 22.10 | 22.88 | 70043 | 15684.18 | 5.47% | 0.00 |
| 2025-07-14 | 22.90 | 22.83 | -0.09 | -0.39% | 22.56 | 23.04 | 64912 | 14769.20 | 5.07% | 0.00 |
| 2025-07-11 | 24.00 | 22.92 | -0.41 | -1.76% | 22.63 | 24.00 | 92872 | 21358.83 | 7.26% | 18.00 |
| 2025-07-10 | 23.20 | 23.33 | 0.19 | 0.82% | 22.99 | 23.36 | 47437 | 11020.05 | 3.71% | 0.00 |
| 2025-07-09 | 23.69 | 23.14 | -0.50 | -2.12% | 23.04 | 23.70 | 63126 | 14699.22 | 4.93% | 0.00 |
| 2025-07-08 | 23.49 | 23.64 | 0.15 | 0.64% | 23.30 | 23.65 | 54995 | 12938.41 | 4.30% | 0.00 |
| 2025-07-07 | 22.88 | 23.49 | -0.48 | -2.00% | 22.83 | 23.79 | 78371 | 18364.02 | 6.12% | 0.00 |
| 2025-07-04 | 24.55 | 23.97 | -0.56 | -2.28% | 23.88 | 24.72 | 80461 | 19406.08 | 6.29% | 9.00 |
| 2025-07-03 | 24.20 | 24.53 | 0.38 | 1.57% | 23.78 | 25.08 | 110597 | 26993.93 | 8.64% | 0.00 |
| 2025-07-02 | 25.21 | 24.15 | -1.70 | -6.58% | 24.05 | 25.24 | 133761 | 32601.58 | 10.45% | 17.00 |
| 2025-07-01 | 27.48 | 25.85 | -1.75 | -6.34% | 25.52 | 27.49 | 177699 | 46296.33 | 13.88% | 0.00 |
中仑新材(301565)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。
