| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 18.10 | 17.64 | -0.59 | -3.24% | 17.61 | 18.17 | 479751 | 85682.03 | 5.67% |
| 2025-05-22 | 18.80 | 18.23 | -0.73 | -3.85% | 18.22 | 18.84 | 575207 | 105845.71 | 6.79% |
| 2025-05-21 | 18.23 | 18.96 | 0.70 | 3.83% | 18.11 | 19.18 | 933078 | 175898.38 | 11.02% |
| 2025-05-20 | 18.21 | 18.26 | 0.00 | 0.00% | 18.11 | 18.36 | 305155 | 55671.50 | 3.60% |
| 2025-05-19 | 18.80 | 18.26 | -0.54 | -2.87% | 18.17 | 18.87 | 421996 | 77218.62 | 4.98% |
| 2025-05-16 | 18.55 | 18.80 | 0.02 | 0.11% | 18.45 | 19.09 | 518948 | 97955.73 | 6.13% |
| 2025-05-15 | 18.66 | 18.78 | 0.03 | 0.16% | 18.23 | 19.14 | 614592 | 114731.43 | 7.26% |
| 2025-05-14 | 18.65 | 18.75 | -0.01 | -0.05% | 18.61 | 18.94 | 400106 | 75114.78 | 4.73% |
| 2025-05-13 | 19.53 | 18.76 | -0.59 | -3.05% | 18.74 | 19.58 | 676029 | 128393.83 | 7.99% |
| 2025-05-12 | 18.93 | 19.35 | 0.71 | 3.81% | 18.74 | 19.47 | 932850 | 178946.52 | 11.02% |
| 2025-05-09 | 18.75 | 18.64 | -0.19 | -1.01% | 18.23 | 18.88 | 494590 | 91390.42 | 5.84% |
| 2025-05-08 | 18.69 | 18.83 | 0.03 | 0.16% | 18.58 | 18.93 | 490878 | 92308.21 | 5.80% |
| 2025-05-07 | 19.30 | 18.80 | -0.45 | -2.34% | 18.62 | 19.39 | 842666 | 159591.42 | 9.95% |
| 2025-05-06 | 18.09 | 19.25 | 1.20 | 6.65% | 18.07 | 19.80 | 1119547 | 211375.47 | 13.22% |
| 2025-04-30 | 18.25 | 18.05 | 0.07 | 0.39% | 17.90 | 18.37 | 594352 | 107537.56 | 7.02% |
| 2025-04-29 | 17.74 | 17.98 | 0.24 | 1.35% | 17.59 | 18.09 | 395808 | 70896.27 | 4.68% |
| 2025-04-28 | 18.28 | 17.74 | -0.51 | -2.79% | 17.73 | 18.29 | 431679 | 77312.88 | 5.10% |
| 2025-04-25 | 17.93 | 18.25 | 0.36 | 2.01% | 17.63 | 18.55 | 682151 | 123644.27 | 8.06% |
| 2025-04-24 | 18.20 | 17.89 | -0.30 | -1.65% | 17.63 | 18.20 | 504136 | 89990.88 | 5.96% |
| 2025-04-23 | 18.21 | 18.19 | 0.06 | 0.33% | 17.98 | 18.47 | 610632 | 111274.32 | 7.21% |
| 2025-04-22 | 18.59 | 18.13 | -0.67 | -3.56% | 18.10 | 18.65 | 781888 | 142756.64 | 9.24% |
| 2025-04-21 | 17.98 | 18.80 | 1.09 | 6.15% | 17.97 | 18.99 | 1124797 | 209438.91 | 13.29% |
| 2025-04-18 | 18.07 | 17.71 | -0.57 | -3.12% | 17.56 | 18.15 | 832460 | 147905.11 | 9.83% |
| 2025-04-17 | 18.74 | 18.28 | -0.45 | -2.40% | 17.78 | 18.87 | 1278501 | 233861.77 | 15.10% |
| 2025-04-16 | 19.20 | 18.73 | 1.18 | 6.72% | 18.47 | 19.20 | 1906134 | 358603.88 | 22.52% |
| 2025-04-15 | 17.55 | 17.55 | 1.60 | 10.03% | 17.55 | 17.55 | 180347 | 31650.90 | 2.13% |
| 2025-04-14 | 16.11 | 15.95 | 0.07 | 0.44% | 15.88 | 16.26 | 398569 | 63956.65 | 4.71% |
| 2025-04-11 | 15.39 | 15.88 | 0.37 | 2.39% | 15.29 | 16.27 | 501289 | 79533.89 | 5.92% |
| 2025-04-10 | 15.60 | 15.51 | 0.13 | 0.85% | 15.45 | 15.94 | 468244 | 73465.78 | 5.53% |
| 2025-04-09 | 14.33 | 15.38 | 0.80 | 5.49% | 13.33 | 15.53 | 576986 | 84920.55 | 6.82% |
| 2025-04-08 | 14.20 | 14.58 | -0.15 | -1.02% | 14.08 | 14.84 | 408274 | 58721.29 | 4.82% |
| 2025-04-07 | 15.37 | 14.73 | -1.64 | -10.02% | 14.73 | 15.66 | 317011 | 47467.89 | 3.74% |
| 2025-04-03 | 16.40 | 16.37 | -0.24 | -1.44% | 16.25 | 16.68 | 179902 | 29565.06 | 2.13% |
| 2025-04-02 | 16.73 | 16.61 | -0.02 | -0.12% | 16.53 | 16.85 | 172953 | 28831.54 | 2.04% |
| 2025-04-01 | 16.69 | 16.63 | 0.14 | 0.85% | 16.53 | 16.71 | 175072 | 29104.62 | 2.07% |
| 2025-03-31 | 16.66 | 16.49 | -0.26 | -1.55% | 16.19 | 16.70 | 265747 | 43612.11 | 3.14% |
| 2025-03-28 | 16.87 | 16.75 | -0.17 | -1.00% | 16.65 | 17.04 | 209023 | 35124.34 | 2.47% |
| 2025-03-27 | 16.90 | 16.92 | -0.10 | -0.59% | 16.75 | 17.18 | 237924 | 40362.20 | 2.81% |
| 2025-03-26 | 16.68 | 17.02 | 0.19 | 1.13% | 16.67 | 17.12 | 257153 | 43711.38 | 3.04% |
| 2025-03-25 | 17.00 | 16.83 | -0.10 | -0.59% | 16.76 | 17.06 | 268903 | 45450.58 | 3.18% |
| 2025-03-24 | 17.27 | 16.93 | -0.23 | -1.34% | 16.48 | 17.32 | 397705 | 67002.32 | 4.70% |
| 2025-03-21 | 17.80 | 17.16 | -0.68 | -3.81% | 17.15 | 17.83 | 448821 | 78162.01 | 5.30% |
| 2025-03-20 | 17.98 | 17.84 | -0.20 | -1.11% | 17.80 | 18.14 | 353642 | 63417.06 | 4.18% |
| 2025-03-19 | 18.58 | 18.04 | -0.59 | -3.17% | 18.00 | 18.58 | 509500 | 92441.15 | 6.02% |
| 2025-03-18 | 18.58 | 18.63 | 0.05 | 0.27% | 18.58 | 18.95 | 474766 | 89081.71 | 5.61% |
| 2025-03-17 | 18.41 | 18.58 | 0.19 | 1.03% | 18.30 | 18.66 | 453944 | 84024.27 | 5.36% |
| 2025-03-14 | 18.30 | 18.39 | 0.07 | 0.38% | 17.75 | 18.43 | 644483 | 117017.37 | 7.61% |
| 2025-03-13 | 19.50 | 18.32 | -1.23 | -6.29% | 18.30 | 19.50 | 849511 | 159236.53 | 10.03% |
| 2025-03-12 | 19.65 | 19.55 | 0.07 | 0.36% | 19.28 | 19.87 | 744241 | 145391.59 | 8.79% |
| 2025-03-11 | 19.32 | 19.48 | -0.29 | -1.47% | 19.04 | 19.65 | 685574 | 132509.36 | 8.10% |
| 2025-03-10 | 19.22 | 19.77 | 0.29 | 1.49% | 19.03 | 19.99 | 827748 | 162515.33 | 9.78% |
| 2025-03-07 | 19.85 | 19.48 | -0.77 | -3.80% | 18.99 | 20.32 | 1121405 | 220707.02 | 13.25% |
| 2025-03-06 | 19.61 | 20.25 | 0.71 | 3.63% | 19.56 | 20.60 | 1442512 | 290955.22 | 17.04% |
| 2025-03-05 | 19.52 | 19.54 | -0.69 | -3.41% | 19.13 | 20.03 | 1277144 | 250035.02 | 15.09% |
| 2025-03-04 | 19.50 | 20.23 | -0.68 | -3.25% | 18.82 | 21.88 | 1961704 | 381953.50 | 23.17% |
| 2025-03-03 | 20.80 | 20.91 | 0.11 | 0.53% | 20.11 | 22.67 | 2651836 | 570925.75 | 31.33% |
| 2025-02-28 | 18.90 | 20.80 | 1.89 | 9.99% | 18.33 | 20.80 | 2490461 | 508536.53 | 29.42% |
| 2025-02-27 | 18.51 | 18.91 | 0.47 | 2.55% | 18.51 | 19.50 | 1198469 | 228286.64 | 14.16% |
| 2025-02-26 | 18.30 | 18.44 | 0.36 | 1.99% | 18.15 | 18.80 | 761081 | 140577.53 | 8.99% |
| 2025-02-25 | 18.26 | 18.08 | -0.70 | -3.73% | 17.96 | 18.58 | 726038 | 132710.17 | 8.58% |
| 2025-02-24 | 18.00 | 18.78 | 0.64 | 3.53% | 17.69 | 19.77 | 1124439 | 207486.88 | 13.28% |
| 2025-02-21 | 17.83 | 18.14 | 0.15 | 0.83% | 17.53 | 18.38 | 769633 | 139115.44 | 9.09% |
| 2025-02-20 | 18.49 | 17.99 | -0.41 | -2.23% | 17.82 | 18.55 | 655556 | 118086.16 | 7.74% |
| 2025-02-19 | 18.00 | 18.40 | -0.09 | -0.49% | 17.70 | 18.40 | 852262 | 154278.45 | 10.07% |
| 2025-02-18 | 17.79 | 18.49 | 0.79 | 4.46% | 17.63 | 18.77 | 1261869 | 230218.22 | 14.91% |
| 2025-02-17 | 18.00 | 17.70 | -0.38 | -2.10% | 17.44 | 18.25 | 859860 | 152657.58 | 10.16% |
| 2025-02-14 | 18.20 | 18.08 | -0.61 | -3.26% | 17.94 | 18.93 | 1001099 | 182496.58 | 11.83% |
| 2025-02-13 | 18.35 | 18.69 | 0.39 | 2.13% | 18.35 | 20.00 | 1477066 | 281450.62 | 17.45% |
| 2025-02-12 | 17.18 | 18.30 | 0.99 | 5.72% | 17.13 | 18.68 | 1154946 | 206139.61 | 13.64% |
| 2025-02-11 | 17.48 | 17.31 | -0.17 | -0.97% | 17.11 | 17.65 | 617979 | 107382.70 | 7.30% |
| 2025-02-10 | 17.15 | 17.48 | 0.30 | 1.75% | 16.90 | 17.52 | 811645 | 139730.84 | 9.59% |
| 2025-02-07 | 17.05 | 17.18 | 0.36 | 2.14% | 16.86 | 17.55 | 1305296 | 223652.56 | 15.42% |
| 2025-02-06 | 15.25 | 16.82 | 1.53 | 10.01% | 15.15 | 16.82 | 911059 | 148327.45 | 10.76% |
| 2025-02-05 | 15.15 | 15.29 | 0.33 | 2.21% | 15.12 | 15.48 | 312470 | 47722.15 | 3.69% |
| 2025-01-27 | 15.64 | 14.96 | -0.54 | -3.48% | 14.95 | 15.64 | 326088 | 49471.80 | 3.85% |
| 2025-01-24 | 15.37 | 15.50 | 0.08 | 0.52% | 15.21 | 15.57 | 368750 | 56886.15 | 4.36% |
| 2025-01-23 | 15.65 | 15.42 | -0.02 | -0.13% | 15.42 | 16.02 | 511157 | 80483.73 | 6.04% |
| 2025-01-22 | 16.17 | 15.44 | -0.88 | -5.39% | 15.35 | 16.17 | 669124 | 104709.05 | 7.90% |
| 2025-01-21 | 16.77 | 16.32 | -0.42 | -2.51% | 16.18 | 16.86 | 648194 | 106083.53 | 7.66% |
| 2025-01-20 | 16.54 | 16.74 | 0.20 | 1.21% | 16.00 | 17.07 | 1111819 | 183695.78 | 13.13% |
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。
