| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 20.55 | 20.90 | 0.37 | 1.80% | 20.41 | 20.90 | 24321 | 5052.21 | 1.90% | 0.00 |
| 2026-03-24 | 20.61 | 20.53 | 0.35 | 1.73% | 19.99 | 20.71 | 39760 | 8073.52 | 3.11% | 0.00 |
| 2026-03-23 | 20.99 | 20.18 | -1.18 | -5.52% | 20.05 | 21.36 | 50147 | 10404.53 | 3.92% | 0.00 |
| 2026-03-20 | 22.01 | 21.36 | -0.56 | -2.55% | 21.35 | 22.18 | 34981 | 7616.58 | 2.73% | 0.00 |
| 2026-03-19 | 22.42 | 21.92 | -0.69 | -3.05% | 21.85 | 22.50 | 32539 | 7199.68 | 2.54% | 0.00 |
| 2026-03-18 | 22.55 | 22.61 | 0.06 | 0.27% | 22.26 | 22.79 | 26761 | 6007.63 | 2.09% | 0.00 |
| 2026-03-17 | 23.35 | 22.55 | -0.80 | -3.43% | 22.51 | 23.50 | 40871 | 9372.70 | 3.19% | 0.00 |
| 2026-03-16 | 23.35 | 23.35 | -0.03 | -0.13% | 23.13 | 23.63 | 28293 | 6596.77 | 2.21% | 0.00 |
| 2026-03-13 | 23.60 | 23.38 | -0.15 | -0.64% | 23.30 | 23.88 | 31359 | 7404.94 | 2.45% | 0.00 |
| 2026-03-12 | 23.85 | 23.53 | -0.32 | -1.34% | 23.42 | 24.13 | 33761 | 7985.24 | 2.64% | 0.00 |
| 2026-03-11 | 23.90 | 23.85 | 0.08 | 0.34% | 23.81 | 24.23 | 41038 | 9848.09 | 3.21% | 0.00 |
| 2026-03-10 | 23.59 | 23.77 | 0.23 | 0.98% | 23.55 | 23.96 | 41899 | 9945.37 | 3.27% | 0.00 |
| 2026-03-09 | 23.71 | 23.54 | -0.18 | -0.76% | 23.21 | 24.08 | 52415 | 12363.63 | 4.09% | 0.00 |
| 2026-03-06 | 24.70 | 23.72 | -1.56 | -6.17% | 23.08 | 24.70 | 99641 | 23608.23 | 7.78% | 0.00 |
| 2026-03-05 | 25.52 | 25.28 | 0.03 | 0.12% | 24.97 | 25.66 | 56590 | 14334.71 | 4.42% | 0.00 |
| 2026-03-04 | 24.98 | 25.25 | -0.18 | -0.71% | 24.81 | 25.40 | 63940 | 16086.06 | 4.99% | 0.00 |
| 2026-03-03 | 24.53 | 25.43 | 0.93 | 3.80% | 24.52 | 25.95 | 113045 | 28632.93 | 8.83% | 0.00 |
| 2026-03-02 | 24.88 | 24.50 | -0.68 | -2.70% | 24.13 | 25.00 | 45803 | 11226.58 | 3.58% | 0.00 |
| 2026-02-27 | 25.30 | 25.18 | -0.07 | -0.28% | 24.87 | 25.33 | 35561 | 8932.48 | 2.78% | 0.00 |
| 2026-02-26 | 25.44 | 25.25 | -0.19 | -0.75% | 25.19 | 25.57 | 31888 | 8067.62 | 2.49% | 0.00 |
| 2026-02-25 | 24.73 | 25.44 | 0.71 | 2.87% | 24.73 | 25.58 | 53109 | 13441.70 | 4.15% | 0.00 |
| 2026-02-24 | 24.71 | 24.73 | 0.32 | 1.31% | 24.48 | 24.91 | 28751 | 7105.89 | 2.25% | 0.00 |
| 2026-02-13 | 24.39 | 24.41 | 0.03 | 0.12% | 24.21 | 24.75 | 29371 | 7214.27 | 2.29% | 0.00 |
| 2026-02-12 | 24.61 | 24.38 | -0.23 | -0.93% | 24.31 | 24.68 | 24932 | 6096.65 | 1.95% | 13.00 |
| 2026-02-11 | 24.57 | 24.61 | 0.09 | 0.37% | 24.50 | 24.76 | 17924 | 4416.55 | 1.40% | 0.00 |
| 2026-02-10 | 24.89 | 24.52 | -0.17 | -0.69% | 24.51 | 24.91 | 23697 | 5849.20 | 1.85% | 0.00 |
| 2026-02-09 | 24.58 | 24.69 | 0.42 | 1.73% | 24.51 | 24.77 | 26750 | 6596.87 | 2.09% | 0.00 |
| 2026-02-06 | 24.28 | 24.27 | 0.00 | 0.00% | 23.99 | 24.62 | 25833 | 6301.93 | 2.02% | 0.00 |
| 2026-02-05 | 24.54 | 24.27 | -0.43 | -1.74% | 24.26 | 24.70 | 23347 | 5699.75 | 1.82% | 0.00 |
| 2026-02-04 | 24.89 | 24.70 | -0.25 | -1.00% | 24.42 | 24.95 | 36359 | 8956.81 | 2.84% | 0.00 |
| 2026-02-03 | 24.54 | 24.95 | 0.60 | 2.46% | 24.51 | 25.00 | 32194 | 7981.25 | 2.51% | 0.00 |
| 2026-02-02 | 24.78 | 24.35 | -0.55 | -2.21% | 24.28 | 25.14 | 36462 | 9017.93 | 2.85% | 0.00 |
| 2026-01-30 | 24.90 | 24.90 | -0.10 | -0.40% | 24.44 | 25.21 | 40405 | 10059.56 | 3.16% | 0.00 |
| 2026-01-29 | 25.19 | 25.00 | -0.20 | -0.79% | 24.93 | 25.73 | 51068 | 12922.15 | 3.99% | 0.00 |
| 2026-01-28 | 26.00 | 25.20 | -0.76 | -2.93% | 25.11 | 26.08 | 57526 | 14645.93 | 4.49% | 0.00 |
| 2026-01-27 | 26.06 | 25.96 | -0.27 | -1.03% | 25.20 | 26.29 | 59500 | 15264.45 | 4.65% | 0.00 |
| 2026-01-26 | 26.89 | 26.23 | -0.48 | -1.80% | 25.82 | 27.00 | 71503 | 18743.51 | 5.59% | 0.00 |
| 2026-01-23 | 25.80 | 26.71 | 0.98 | 3.81% | 25.80 | 26.98 | 89665 | 23713.63 | 7.00% | 0.00 |
| 2026-01-22 | 26.00 | 25.73 | -0.15 | -0.58% | 25.63 | 26.08 | 39099 | 10077.75 | 3.05% | 0.00 |
| 2026-01-21 | 25.49 | 25.88 | 0.20 | 0.78% | 25.30 | 26.07 | 58068 | 14986.41 | 4.54% | 0.00 |
| 2026-01-20 | 25.81 | 25.68 | -0.10 | -0.39% | 25.30 | 26.06 | 59412 | 15207.93 | 4.64% | 0.00 |
| 2026-01-19 | 25.60 | 25.78 | 0.21 | 0.82% | 25.36 | 25.82 | 48391 | 12398.10 | 3.78% | 0.00 |
| 2026-01-16 | 25.40 | 25.57 | 0.37 | 1.47% | 25.12 | 25.73 | 58476 | 14880.48 | 4.57% | 0.00 |
| 2026-01-15 | 25.00 | 25.20 | 0.16 | 0.64% | 24.85 | 25.25 | 47007 | 11793.40 | 3.67% | 0.00 |
| 2026-01-14 | 25.18 | 25.04 | -0.15 | -0.60% | 24.82 | 25.62 | 75114 | 18994.11 | 5.87% | 0.00 |
| 2026-01-13 | 25.60 | 25.19 | -0.26 | -1.02% | 25.10 | 25.90 | 66771 | 17003.07 | 5.22% | 0.00 |
| 2026-01-12 | 25.50 | 25.45 | 0.15 | 0.59% | 25.08 | 25.50 | 61842 | 15634.28 | 4.83% | 0.00 |
| 2026-01-09 | 25.03 | 25.30 | 0.10 | 0.40% | 25.03 | 25.35 | 44557 | 11232.36 | 3.48% | 0.00 |
| 2026-01-08 | 25.20 | 25.20 | -0.07 | -0.28% | 24.96 | 25.26 | 39343 | 9884.38 | 3.07% | 0.00 |
| 2026-01-07 | 25.00 | 25.27 | 0.43 | 1.73% | 24.84 | 25.44 | 47433 | 11938.94 | 3.71% | 0.00 |
| 2026-01-06 | 24.96 | 24.84 | 0.10 | 0.40% | 24.70 | 25.24 | 42106 | 10501.77 | 3.29% | 0.00 |
| 2026-01-05 | 24.22 | 24.74 | 0.60 | 2.49% | 24.07 | 24.85 | 41365 | 10169.35 | 3.23% | 0.00 |
| 2025-12-31 | 24.59 | 24.14 | -0.46 | -1.87% | 24.10 | 24.68 | 34598 | 8409.04 | 2.70% | 0.00 |
| 2025-12-30 | 24.60 | 24.60 | -0.12 | -0.49% | 24.35 | 24.88 | 30914 | 7614.00 | 2.41% | 0.00 |
| 2025-12-29 | 24.84 | 24.72 | -0.50 | -1.98% | 24.60 | 25.05 | 39099 | 9686.06 | 3.05% | 0.00 |
| 2025-12-26 | 25.18 | 25.22 | 0.20 | 0.80% | 24.93 | 25.47 | 50508 | 12739.19 | 3.95% | 0.00 |
| 2025-12-25 | 25.35 | 25.02 | -0.40 | -1.57% | 24.91 | 25.35 | 36436 | 9123.95 | 2.85% | 0.00 |
| 2025-12-24 | 24.73 | 25.42 | 0.59 | 2.38% | 24.67 | 25.44 | 37046 | 9332.89 | 2.89% | 0.00 |
| 2025-12-23 | 24.55 | 24.83 | 0.18 | 0.73% | 24.40 | 25.18 | 36570 | 9056.34 | 2.86% | 0.00 |
| 2025-12-22 | 24.50 | 24.65 | 0.26 | 1.07% | 24.38 | 24.97 | 32501 | 8036.98 | 2.54% | 0.00 |
| 2025-12-19 | 24.27 | 24.39 | 0.00 | 0.00% | 24.19 | 24.60 | 39949 | 9746.95 | 3.12% | 0.00 |
| 2025-12-18 | 25.38 | 24.39 | -1.33 | -5.17% | 24.24 | 25.44 | 70797 | 17426.44 | 5.53% | 0.00 |
| 2025-12-17 | 25.42 | 25.72 | 0.19 | 0.74% | 25.18 | 25.95 | 41486 | 10603.46 | 3.24% | 0.00 |
| 2025-12-16 | 26.60 | 25.53 | -1.18 | -4.42% | 25.41 | 26.72 | 59489 | 15408.08 | 4.65% | 0.00 |
| 2025-12-15 | 27.34 | 26.71 | -0.21 | -0.78% | 26.43 | 27.50 | 52801 | 14214.38 | 4.12% | 0.00 |
| 2025-12-12 | 26.80 | 26.92 | 0.04 | 0.15% | 26.61 | 27.17 | 46959 | 12612.55 | 3.67% | 0.00 |
| 2025-12-11 | 27.56 | 26.88 | -0.69 | -2.50% | 26.67 | 27.90 | 66188 | 17873.18 | 5.17% | 0.00 |
| 2025-12-10 | 27.93 | 27.57 | -0.62 | -2.20% | 27.30 | 28.16 | 63869 | 17617.57 | 4.99% | 10.00 |
| 2025-12-09 | 28.09 | 28.19 | 0.05 | 0.18% | 27.61 | 28.58 | 84824 | 23881.97 | 6.63% | 0.00 |
| 2025-12-08 | 27.59 | 28.14 | 0.55 | 1.99% | 27.16 | 28.49 | 85062 | 23706.26 | 6.64% | 0.00 |
| 2025-12-05 | 26.71 | 27.59 | 0.74 | 2.76% | 26.22 | 27.63 | 64554 | 17514.46 | 5.04% | 0.00 |
| 2025-12-04 | 27.31 | 26.85 | -0.67 | -2.43% | 26.76 | 27.47 | 61181 | 16482.09 | 4.78% | 2.00 |
| 2025-12-03 | 28.92 | 27.52 | -1.39 | -4.81% | 27.36 | 28.92 | 130251 | 36284.16 | 10.18% | 0.00 |
| 2025-12-02 | 26.88 | 28.91 | 1.91 | 7.07% | 26.57 | 29.94 | 182829 | 52357.88 | 14.28% | 0.00 |
| 2025-12-01 | 27.44 | 27.00 | -0.60 | -2.17% | 26.80 | 27.51 | 82934 | 22422.34 | 6.48% | 0.00 |
| 2025-11-28 | 26.33 | 27.60 | 1.29 | 4.90% | 26.32 | 28.18 | 119922 | 32965.48 | 9.37% | 0.00 |
| 2025-11-27 | 25.90 | 26.31 | 0.29 | 1.11% | 25.90 | 26.62 | 56121 | 14769.21 | 4.38% | 0.00 |
| 2025-11-26 | 26.60 | 26.02 | -0.56 | -2.11% | 25.93 | 26.74 | 57576 | 15073.69 | 4.50% | 0.00 |
| 2025-11-25 | 26.41 | 26.58 | 0.33 | 1.26% | 26.01 | 26.90 | 65978 | 17496.17 | 5.15% | 0.00 |
| 2025-11-24 | 26.00 | 26.25 | 0.36 | 1.39% | 25.95 | 26.87 | 54704 | 14449.03 | 4.27% | 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。
