| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 22.80 | 22.88 | 0.31 | 1.37% | 22.71 | 23.33 | 491387 | 112836.16 | 5.80% |
| 2025-10-24 | 21.88 | 22.57 | 0.88 | 4.06% | 21.87 | 22.65 | 446540 | 99814.19 | 5.27% |
| 2025-10-23 | 21.86 | 21.69 | -0.26 | -1.18% | 21.20 | 21.92 | 309575 | 66398.17 | 3.66% |
| 2025-10-22 | 22.30 | 21.95 | -0.73 | -3.22% | 21.75 | 22.36 | 377933 | 83206.91 | 4.46% |
| 2025-10-21 | 22.21 | 22.68 | 0.26 | 1.16% | 22.01 | 22.76 | 411212 | 92610.72 | 4.86% |
| 2025-10-20 | 22.54 | 22.42 | 0.12 | 0.54% | 22.14 | 23.00 | 481157 | 108461.26 | 5.68% |
| 2025-10-17 | 22.99 | 22.30 | -0.48 | -2.11% | 22.14 | 23.66 | 658593 | 151253.27 | 7.78% |
| 2025-10-16 | 23.00 | 22.78 | -0.56 | -2.40% | 22.63 | 23.42 | 469024 | 107535.08 | 5.54% |
| 2025-10-15 | 24.50 | 23.34 | -0.59 | -2.47% | 22.66 | 24.56 | 926163 | 215693.72 | 10.94% |
| 2025-10-14 | 25.00 | 23.93 | -0.26 | -1.07% | 23.68 | 25.22 | 1442472 | 352392.34 | 17.04% |
| 2025-10-13 | 21.43 | 24.19 | 2.20 | 10.00% | 21.36 | 24.19 | 1193227 | 280427.25 | 14.10% |
| 2025-10-10 | 22.83 | 21.99 | -0.83 | -3.64% | 21.84 | 22.83 | 542981 | 120303.30 | 6.41% |
| 2025-10-09 | 22.93 | 22.82 | 0.28 | 1.24% | 22.43 | 22.99 | 802161 | 182000.67 | 9.48% |
| 2025-09-30 | 21.78 | 22.54 | 1.08 | 5.03% | 21.64 | 22.60 | 792699 | 176514.83 | 9.36% |
| 2025-09-29 | 21.35 | 21.46 | 0.11 | 0.52% | 21.15 | 21.57 | 337226 | 72052.05 | 3.98% |
| 2025-09-26 | 21.10 | 21.35 | 0.00 | 0.00% | 21.10 | 21.86 | 446208 | 96165.89 | 5.27% |
| 2025-09-25 | 21.58 | 21.35 | -0.25 | -1.16% | 21.31 | 21.63 | 438521 | 94060.22 | 5.18% |
| 2025-09-24 | 20.21 | 21.60 | 1.26 | 6.19% | 20.06 | 21.66 | 739345 | 156600.06 | 8.73% |
| 2025-09-23 | 20.80 | 20.34 | -0.45 | -2.16% | 19.80 | 20.92 | 437897 | 88425.76 | 5.17% |
| 2025-09-22 | 20.96 | 20.79 | -0.28 | -1.33% | 20.51 | 20.96 | 374581 | 77564.34 | 4.42% |
| 2025-09-19 | 21.20 | 21.07 | -0.06 | -0.28% | 20.96 | 21.54 | 405448 | 86082.00 | 4.79% |
| 2025-09-18 | 21.30 | 21.13 | -0.15 | -0.70% | 20.80 | 21.90 | 711681 | 152741.59 | 8.41% |
| 2025-09-17 | 21.46 | 21.28 | -0.20 | -0.93% | 21.11 | 21.56 | 345857 | 73791.38 | 4.09% |
| 2025-09-16 | 21.40 | 21.48 | 0.06 | 0.28% | 21.01 | 21.54 | 395006 | 83981.25 | 4.67% |
| 2025-09-15 | 21.87 | 21.42 | -0.24 | -1.11% | 21.40 | 22.06 | 421859 | 91450.32 | 4.98% |
| 2025-09-12 | 21.60 | 21.66 | 0.11 | 0.51% | 21.45 | 22.08 | 530475 | 115224.10 | 6.27% |
| 2025-09-11 | 20.90 | 21.55 | 0.50 | 2.38% | 20.68 | 21.74 | 454541 | 96877.29 | 5.37% |
| 2025-09-10 | 21.37 | 21.05 | -0.32 | -1.50% | 20.98 | 21.61 | 376119 | 79877.74 | 4.44% |
| 2025-09-09 | 21.75 | 21.37 | -0.67 | -3.04% | 21.31 | 22.18 | 500179 | 108280.12 | 5.91% |
| 2025-09-08 | 21.80 | 22.04 | 0.38 | 1.75% | 21.42 | 22.29 | 627068 | 137285.94 | 7.41% |
| 2025-09-05 | 20.58 | 21.66 | 1.08 | 5.25% | 20.51 | 21.70 | 726528 | 154562.22 | 8.58% |
| 2025-09-04 | 21.62 | 20.58 | -1.33 | -6.07% | 20.15 | 22.29 | 826371 | 175444.28 | 9.76% |
| 2025-09-03 | 23.30 | 21.91 | -1.86 | -7.82% | 21.85 | 23.88 | 850142 | 194041.31 | 10.04% |
| 2025-09-02 | 24.39 | 23.77 | -0.67 | -2.74% | 22.82 | 25.00 | 1209857 | 288297.84 | 14.29% |
| 2025-09-01 | 23.20 | 24.44 | 1.69 | 7.43% | 22.22 | 25.03 | 1389982 | 324507.81 | 16.42% |
| 2025-08-29 | 21.50 | 22.75 | 1.32 | 6.16% | 21.35 | 23.50 | 1251591 | 278124.38 | 14.78% |
| 2025-08-28 | 21.21 | 21.43 | 0.20 | 0.94% | 20.70 | 21.76 | 883860 | 188223.19 | 10.44% |
| 2025-08-27 | 20.76 | 21.23 | 0.42 | 2.02% | 20.70 | 22.00 | 1086902 | 231883.27 | 12.84% |
| 2025-08-26 | 20.93 | 20.81 | -0.32 | -1.51% | 20.56 | 21.04 | 566217 | 117997.94 | 6.69% |
| 2025-08-25 | 20.88 | 21.13 | 0.59 | 2.87% | 20.65 | 21.77 | 1089833 | 230162.44 | 12.87% |
| 2025-08-22 | 20.12 | 20.54 | 0.42 | 2.09% | 20.11 | 20.75 | 674573 | 138092.28 | 7.97% |
| 2025-08-21 | 20.56 | 20.12 | -0.24 | -1.18% | 19.94 | 20.80 | 636949 | 129216.55 | 7.52% |
| 2025-08-20 | 19.95 | 20.36 | 0.39 | 1.95% | 19.77 | 20.43 | 636364 | 128755.33 | 7.52% |
| 2025-08-19 | 20.14 | 19.97 | -0.15 | -0.75% | 19.89 | 20.25 | 587139 | 117648.68 | 6.94% |
| 2025-08-18 | 19.70 | 20.12 | 0.56 | 2.86% | 19.52 | 20.20 | 813862 | 162320.91 | 9.61% |
| 2025-08-15 | 19.08 | 19.56 | 0.41 | 2.14% | 19.05 | 19.68 | 514140 | 100043.77 | 6.07% |
| 2025-08-14 | 19.52 | 19.15 | -0.35 | -1.79% | 19.06 | 19.63 | 427960 | 82833.64 | 5.06% |
| 2025-08-13 | 19.16 | 19.50 | 0.34 | 1.77% | 19.16 | 19.68 | 533129 | 103454.56 | 6.30% |
| 2025-08-12 | 19.12 | 19.16 | -0.04 | -0.21% | 18.98 | 19.29 | 278447 | 53215.01 | 3.29% |
| 2025-08-11 | 19.16 | 19.20 | 0.01 | 0.05% | 19.07 | 19.29 | 285146 | 54736.20 | 3.37% |
| 2025-08-08 | 19.50 | 19.19 | -0.51 | -2.59% | 19.18 | 19.50 | 374066 | 72129.59 | 4.42% |
| 2025-08-07 | 19.38 | 19.70 | 0.41 | 2.13% | 19.08 | 19.83 | 617618 | 120401.05 | 7.30% |
| 2025-08-06 | 19.15 | 19.29 | 0.21 | 1.10% | 18.96 | 19.36 | 328286 | 62947.89 | 3.88% |
| 2025-08-05 | 18.98 | 19.08 | 0.11 | 0.58% | 18.93 | 19.23 | 226152 | 43160.57 | 2.67% |
| 2025-08-04 | 18.70 | 18.97 | 0.14 | 0.74% | 18.61 | 18.97 | 194005 | 36581.25 | 2.29% |
| 2025-08-01 | 18.70 | 18.83 | 0.06 | 0.32% | 18.64 | 18.89 | 234317 | 43965.30 | 2.77% |
| 2025-07-31 | 19.01 | 18.77 | -0.28 | -1.47% | 18.74 | 19.12 | 392904 | 74151.62 | 4.64% |
| 2025-07-30 | 19.72 | 19.05 | -0.85 | -4.27% | 18.98 | 19.73 | 624481 | 120633.62 | 7.38% |
| 2025-07-29 | 19.82 | 19.90 | 0.06 | 0.30% | 19.60 | 19.96 | 402332 | 79714.62 | 4.75% |
| 2025-07-28 | 19.91 | 19.84 | -0.05 | -0.25% | 19.74 | 19.97 | 388735 | 77143.70 | 4.59% |
| 2025-07-25 | 20.12 | 19.89 | -0.18 | -0.90% | 19.65 | 20.16 | 502516 | 99609.46 | 5.94% |
| 2025-07-24 | 19.38 | 20.07 | 0.62 | 3.19% | 19.35 | 20.10 | 722718 | 143671.39 | 8.54% |
| 2025-07-23 | 19.84 | 19.45 | -0.40 | -2.02% | 19.35 | 20.03 | 606963 | 119587.85 | 7.17% |
| 2025-07-22 | 20.05 | 19.85 | -0.46 | -2.26% | 19.71 | 20.06 | 719299 | 143202.16 | 8.50% |
| 2025-07-21 | 19.57 | 20.31 | 0.76 | 3.89% | 19.30 | 21.00 | 1106879 | 221644.47 | 13.08% |
| 2025-07-18 | 19.20 | 19.55 | 0.38 | 1.98% | 19.11 | 19.75 | 756922 | 147464.44 | 8.94% |
| 2025-07-17 | 19.10 | 19.17 | 0.07 | 0.37% | 18.88 | 19.17 | 364264 | 69373.36 | 4.30% |
| 2025-07-16 | 19.25 | 19.10 | -0.19 | -0.98% | 19.00 | 19.27 | 367692 | 70196.20 | 4.34% |
| 2025-07-15 | 19.30 | 19.29 | 0.06 | 0.31% | 19.00 | 19.91 | 589478 | 113856.59 | 6.96% |
| 2025-07-14 | 19.65 | 19.23 | -0.32 | -1.64% | 19.16 | 19.65 | 534071 | 103172.73 | 6.31% |
| 2025-07-11 | 19.06 | 19.55 | 0.57 | 3.00% | 19.00 | 19.81 | 1025800 | 198886.58 | 12.12% |
| 2025-07-10 | 18.66 | 18.98 | 0.44 | 2.37% | 18.38 | 19.12 | 564114 | 106419.66 | 6.66% |
| 2025-07-09 | 19.00 | 18.54 | -0.45 | -2.37% | 18.50 | 19.11 | 475083 | 89405.90 | 5.61% |
| 2025-07-08 | 18.87 | 18.99 | 0.05 | 0.26% | 18.75 | 19.12 | 427600 | 81086.91 | 5.05% |
| 2025-07-07 | 18.71 | 18.94 | 0.15 | 0.80% | 18.51 | 18.98 | 415148 | 77851.27 | 4.90% |
| 2025-07-04 | 18.95 | 18.79 | 0.04 | 0.21% | 18.50 | 19.20 | 628861 | 118244.91 | 7.43% |
| 2025-07-03 | 18.65 | 18.75 | 0.20 | 1.08% | 18.49 | 18.78 | 362476 | 67634.45 | 4.28% |
| 2025-07-02 | 18.90 | 18.55 | -0.40 | -2.11% | 18.47 | 18.90 | 367951 | 68425.29 | 4.35% |
| 2025-07-01 | 19.11 | 18.95 | -0.16 | -0.84% | 18.75 | 19.13 | 444959 | 84296.84 | 5.26% |
| 2025-06-30 | 19.06 | 19.11 | 0.12 | 0.63% | 18.79 | 19.16 | 515156 | 98155.02 | 6.09% |
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。
