| 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 | 19.86 | 20.42 | 0.82 | 4.18% | 19.85 | 20.67 | 355671 | 72360.38 | 4.20% |
| 2026-03-24 | 19.48 | 19.60 | 0.50 | 2.62% | 18.81 | 19.67 | 265026 | 50898.01 | 3.13% |
| 2026-03-23 | 20.19 | 19.10 | -1.54 | -7.46% | 18.99 | 20.23 | 349585 | 68649.30 | 4.13% |
| 2026-03-20 | 21.23 | 20.64 | -0.22 | -1.05% | 20.60 | 21.44 | 231952 | 48769.64 | 2.74% |
| 2026-03-19 | 21.07 | 20.86 | -0.62 | -2.89% | 20.76 | 21.13 | 224076 | 46882.46 | 2.65% |
| 2026-03-18 | 21.37 | 21.48 | 0.22 | 1.03% | 21.10 | 21.55 | 205011 | 43689.74 | 2.42% |
| 2026-03-17 | 22.34 | 21.26 | -0.92 | -4.15% | 21.23 | 22.37 | 273508 | 59273.81 | 3.23% |
| 2026-03-16 | 22.00 | 22.18 | 0.11 | 0.50% | 21.40 | 22.20 | 305066 | 66649.34 | 3.60% |
| 2026-03-13 | 22.42 | 22.07 | -0.53 | -2.35% | 22.03 | 22.68 | 227053 | 50622.31 | 2.68% |
| 2026-03-12 | 23.10 | 22.60 | -0.52 | -2.25% | 22.35 | 23.16 | 259773 | 58900.22 | 3.07% |
| 2026-03-11 | 23.53 | 23.12 | -0.37 | -1.58% | 23.06 | 23.90 | 302531 | 70814.51 | 3.57% |
| 2026-03-10 | 23.36 | 23.49 | 0.54 | 2.35% | 23.01 | 23.65 | 318395 | 74436.85 | 3.76% |
| 2026-03-09 | 22.98 | 22.95 | -0.51 | -2.17% | 21.96 | 23.13 | 408237 | 91659.81 | 4.82% |
| 2026-03-06 | 23.64 | 23.46 | -0.38 | -1.59% | 23.40 | 23.95 | 301671 | 71190.36 | 3.56% |
| 2026-03-05 | 24.55 | 23.84 | -0.18 | -0.75% | 23.59 | 24.63 | 396508 | 95502.46 | 4.68% |
| 2026-03-04 | 23.71 | 24.02 | -0.12 | -0.50% | 23.55 | 24.78 | 480082 | 116461.22 | 5.67% |
| 2026-03-03 | 25.60 | 24.14 | -1.61 | -6.25% | 23.98 | 25.89 | 680718 | 169098.42 | 8.04% |
| 2026-03-02 | 25.66 | 25.75 | -0.22 | -0.85% | 25.20 | 26.58 | 851599 | 218897.88 | 10.06% |
| 2026-02-27 | 25.01 | 25.97 | 0.68 | 2.69% | 25.01 | 26.18 | 769267 | 197802.12 | 9.09% |
| 2026-02-26 | 25.53 | 25.29 | 0.33 | 1.32% | 25.05 | 26.28 | 1146733 | 292568.66 | 13.55% |
| 2026-02-25 | 22.88 | 24.96 | 2.27 | 10.00% | 22.78 | 24.96 | 755275 | 182239.39 | 8.92% |
| 2026-02-24 | 22.67 | 22.69 | 0.32 | 1.43% | 22.33 | 22.82 | 202873 | 45937.89 | 2.40% |
| 2026-02-13 | 22.48 | 22.37 | -0.31 | -1.37% | 22.34 | 22.85 | 241114 | 54525.18 | 2.85% |
| 2026-02-12 | 22.03 | 22.68 | 0.63 | 2.86% | 21.90 | 22.75 | 287186 | 64542.27 | 3.39% |
| 2026-02-11 | 21.74 | 22.05 | 0.19 | 0.87% | 21.70 | 22.47 | 232254 | 51522.92 | 2.74% |
| 2026-02-10 | 21.86 | 21.86 | -0.12 | -0.55% | 21.74 | 22.06 | 180238 | 39437.39 | 2.13% |
| 2026-02-09 | 21.57 | 21.98 | 0.56 | 2.61% | 21.56 | 22.24 | 294562 | 64597.68 | 3.48% |
| 2026-02-06 | 20.65 | 21.42 | 0.82 | 3.98% | 20.50 | 22.18 | 495229 | 106288.88 | 5.85% |
| 2026-02-05 | 21.00 | 20.60 | -0.64 | -3.01% | 20.36 | 21.02 | 246513 | 50841.67 | 2.91% |
| 2026-02-04 | 21.40 | 21.24 | -0.28 | -1.30% | 20.95 | 21.48 | 206867 | 43815.25 | 2.44% |
| 2026-02-03 | 21.46 | 21.52 | 0.47 | 2.23% | 21.05 | 21.52 | 225022 | 47967.68 | 2.66% |
| 2026-02-02 | 21.89 | 21.05 | -1.20 | -5.39% | 21.02 | 22.00 | 315287 | 67747.06 | 3.72% |
| 2026-01-30 | 22.59 | 22.25 | -0.85 | -3.68% | 21.55 | 22.87 | 453817 | 100328.56 | 5.36% |
| 2026-01-29 | 23.67 | 23.10 | -0.58 | -2.45% | 23.00 | 23.73 | 436998 | 101851.74 | 5.16% |
| 2026-01-28 | 23.33 | 23.68 | 0.44 | 1.89% | 23.01 | 23.77 | 422402 | 99144.78 | 4.99% |
| 2026-01-27 | 23.11 | 23.24 | -0.12 | -0.51% | 22.70 | 23.56 | 350914 | 81057.36 | 4.15% |
| 2026-01-26 | 23.52 | 23.36 | -0.04 | -0.17% | 23.18 | 24.18 | 574584 | 136035.58 | 6.79% |
| 2026-01-23 | 22.56 | 23.40 | 0.87 | 3.86% | 22.51 | 23.46 | 523416 | 120754.95 | 6.18% |
| 2026-01-22 | 22.82 | 22.53 | -0.21 | -0.92% | 22.42 | 22.95 | 315358 | 71250.08 | 3.73% |
| 2026-01-21 | 22.15 | 22.74 | 0.49 | 2.20% | 22.10 | 22.87 | 418418 | 94831.73 | 4.94% |
| 2026-01-20 | 22.28 | 22.25 | -0.15 | -0.67% | 22.10 | 22.55 | 250260 | 55683.59 | 2.96% |
| 2026-01-19 | 22.55 | 22.40 | 0.11 | 0.49% | 22.27 | 22.72 | 353712 | 79573.73 | 4.18% |
| 2026-01-16 | 22.05 | 22.29 | 0.46 | 2.11% | 22.00 | 22.44 | 385963 | 85798.46 | 4.56% |
| 2026-01-15 | 21.38 | 21.83 | 0.26 | 1.21% | 21.36 | 21.84 | 236722 | 51311.91 | 2.80% |
| 2026-01-14 | 21.64 | 21.57 | -0.13 | -0.60% | 21.31 | 22.06 | 391544 | 85058.14 | 4.63% |
| 2026-01-13 | 22.56 | 21.70 | -0.68 | -3.04% | 21.62 | 22.63 | 407602 | 89683.13 | 4.81% |
| 2026-01-12 | 22.16 | 22.38 | 0.33 | 1.50% | 21.86 | 22.38 | 481807 | 106474.56 | 5.69% |
| 2026-01-09 | 21.77 | 22.05 | 0.28 | 1.29% | 21.65 | 22.18 | 359304 | 79118.00 | 4.24% |
| 2026-01-08 | 21.68 | 21.77 | 0.04 | 0.18% | 21.60 | 22.06 | 322346 | 70425.42 | 3.81% |
| 2026-01-07 | 22.18 | 21.73 | -0.11 | -0.50% | 21.56 | 22.23 | 488851 | 106610.80 | 5.77% |
| 2026-01-06 | 20.90 | 21.84 | 1.02 | 4.90% | 20.90 | 21.86 | 597581 | 128765.21 | 7.06% |
| 2026-01-05 | 20.50 | 20.82 | 0.49 | 2.41% | 20.42 | 20.83 | 244067 | 50452.20 | 2.88% |
| 2025-12-31 | 20.47 | 20.33 | -0.14 | -0.68% | 20.30 | 20.59 | 123795 | 25261.24 | 1.46% |
| 2025-12-30 | 20.43 | 20.47 | 0.00 | 0.00% | 20.30 | 20.57 | 127327 | 26075.78 | 1.50% |
| 2025-12-29 | 20.60 | 20.47 | -0.12 | -0.58% | 20.42 | 20.74 | 145552 | 29929.97 | 1.72% |
| 2025-12-26 | 20.69 | 20.59 | -0.11 | -0.53% | 20.44 | 20.78 | 181045 | 37317.34 | 2.14% |
| 2025-12-25 | 20.46 | 20.70 | 0.24 | 1.17% | 20.32 | 20.86 | 223310 | 46034.04 | 2.64% |
| 2025-12-24 | 20.35 | 20.46 | 0.22 | 1.09% | 20.33 | 20.49 | 160743 | 32834.12 | 1.90% |
| 2025-12-23 | 20.33 | 20.24 | -0.08 | -0.39% | 20.16 | 20.41 | 141603 | 28731.11 | 1.67% |
| 2025-12-22 | 19.89 | 20.32 | 0.40 | 2.01% | 19.89 | 20.34 | 178010 | 36014.38 | 2.10% |
| 2025-12-19 | 19.68 | 19.92 | 0.22 | 1.12% | 19.68 | 19.99 | 119149 | 23711.81 | 1.41% |
| 2025-12-18 | 19.75 | 19.70 | -0.06 | -0.30% | 19.50 | 20.01 | 113584 | 22540.26 | 1.34% |
| 2025-12-17 | 19.50 | 19.76 | 0.21 | 1.07% | 19.35 | 19.84 | 124365 | 24353.95 | 1.47% |
| 2025-12-16 | 20.09 | 19.55 | -0.57 | -2.83% | 19.48 | 20.09 | 161440 | 31733.82 | 1.91% |
| 2025-12-15 | 20.12 | 20.12 | -0.14 | -0.69% | 20.05 | 20.37 | 121455 | 24518.33 | 1.43% |
| 2025-12-12 | 20.10 | 20.26 | 0.17 | 0.85% | 19.91 | 20.42 | 178717 | 36141.23 | 2.11% |
| 2025-12-11 | 20.36 | 20.09 | -0.26 | -1.28% | 20.02 | 20.37 | 125318 | 25261.84 | 1.48% |
| 2025-12-10 | 20.11 | 20.35 | 0.24 | 1.19% | 20.02 | 20.39 | 138359 | 28005.74 | 1.63% |
| 2025-12-09 | 20.27 | 20.11 | -0.24 | -1.18% | 20.08 | 20.38 | 133331 | 26934.65 | 1.57% |
| 2025-12-08 | 20.05 | 20.35 | 0.03 | 0.15% | 19.97 | 20.40 | 198406 | 40251.84 | 2.34% |
| 2025-12-05 | 19.82 | 20.32 | 0.60 | 3.04% | 19.70 | 20.46 | 247593 | 50053.35 | 2.92% |
| 2025-12-04 | 19.73 | 19.72 | 0.02 | 0.10% | 19.46 | 19.83 | 89847 | 17671.45 | 1.06% |
| 2025-12-03 | 20.00 | 19.70 | -0.30 | -1.50% | 19.61 | 20.05 | 116407 | 23055.77 | 1.38% |
| 2025-12-02 | 20.25 | 20.00 | -0.28 | -1.38% | 19.95 | 20.25 | 118402 | 23696.91 | 1.40% |
| 2025-12-01 | 19.94 | 20.28 | 0.48 | 2.42% | 19.83 | 20.28 | 193444 | 38973.18 | 2.29% |
| 2025-11-28 | 19.68 | 19.80 | 0.13 | 0.66% | 19.51 | 19.80 | 107934 | 21244.29 | 1.27% |
| 2025-11-27 | 19.68 | 19.67 | 0.03 | 0.15% | 19.63 | 19.97 | 130958 | 25923.75 | 1.55% |
| 2025-11-26 | 19.85 | 19.64 | -0.17 | -0.86% | 19.60 | 19.92 | 121066 | 23906.14 | 1.43% |
| 2025-11-25 | 19.72 | 19.81 | 0.23 | 1.17% | 19.63 | 20.04 | 153812 | 30527.74 | 1.82% |
| 2025-11-24 | 19.36 | 19.58 | 0.30 | 1.56% | 19.17 | 19.74 | 156339 | 30356.48 | 1.85% |
有研新材(600206)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。
