| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 26.71 | 25.89 | -1.25 | -4.61% | 25.85 | 27.14 | 81587 | 21488.28 | 6.37% | 0.00 |
| 2025-11-20 | 27.80 | 27.14 | -0.46 | -1.67% | 26.91 | 28.13 | 73463 | 20152.35 | 5.74% | 0.00 |
| 2025-11-19 | 28.03 | 27.60 | -0.52 | -1.85% | 27.40 | 28.88 | 98113 | 27326.40 | 7.66% | 0.00 |
| 2025-11-18 | 29.22 | 28.12 | -2.34 | -7.68% | 27.90 | 29.98 | 176893 | 50605.49 | 13.82% | 1.00 |
| 2025-11-17 | 30.41 | 30.46 | -0.25 | -0.81% | 29.81 | 33.33 | 219580 | 68805.60 | 17.15% | 23.00 |
| 2025-11-14 | 29.35 | 30.71 | 1.03 | 3.47% | 29.03 | 31.05 | 190343 | 57450.32 | 14.87% | 6.00 |
| 2025-11-13 | 29.38 | 29.68 | 0.19 | 0.64% | 29.06 | 30.83 | 243987 | 73180.38 | 19.06% | 0.00 |
| 2025-11-12 | 26.46 | 29.49 | 2.90 | 10.91% | 25.90 | 31.88 | 213203 | 59650.61 | 16.66% | 0.00 |
| 2025-11-11 | 26.18 | 26.59 | 0.39 | 1.49% | 26.13 | 27.30 | 77481 | 20625.44 | 6.05% | 0.00 |
| 2025-11-10 | 26.74 | 26.20 | -0.67 | -2.49% | 26.17 | 26.82 | 97590 | 25726.98 | 7.62% | 0.00 |
| 2025-11-07 | 26.82 | 26.87 | 0.45 | 1.70% | 26.20 | 27.90 | 189095 | 50816.12 | 14.77% | 7.00 |
| 2025-11-06 | 24.74 | 26.42 | 1.63 | 6.58% | 24.66 | 26.93 | 155306 | 40611.61 | 12.13% | 0.00 |
| 2025-11-05 | 24.21 | 24.79 | 0.20 | 0.81% | 24.08 | 25.08 | 52414 | 12969.97 | 4.09% | 0.00 |
| 2025-11-04 | 25.01 | 24.59 | 0.12 | 0.49% | 24.30 | 25.39 | 63136 | 15652.83 | 4.93% | 0.00 |
| 2025-11-03 | 24.92 | 24.47 | -0.31 | -1.25% | 24.15 | 24.99 | 41823 | 10206.35 | 3.27% | 0.00 |
| 2025-10-31 | 24.26 | 24.78 | 0.55 | 2.27% | 24.25 | 24.99 | 49969 | 12349.44 | 3.90% | 0.00 |
| 2025-10-30 | 24.75 | 24.23 | -0.61 | -2.46% | 24.10 | 24.80 | 44413 | 10833.53 | 3.47% | 0.00 |
| 2025-10-29 | 24.20 | 24.84 | 0.45 | 1.85% | 24.02 | 24.89 | 48448 | 11931.63 | 3.78% | 0.00 |
| 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 |
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。
