| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 19.81 | 19.28 | -0.80 | -3.98% | 19.21 | 20.00 | 235410 | 45959.97 | 2.78% |
| 2025-11-20 | 20.60 | 20.08 | -0.33 | -1.62% | 20.08 | 20.60 | 148539 | 30151.49 | 1.75% |
| 2025-11-19 | 20.33 | 20.41 | 0.02 | 0.10% | 20.21 | 20.64 | 146126 | 29797.09 | 1.73% |
| 2025-11-18 | 20.70 | 20.39 | -0.30 | -1.45% | 20.31 | 20.73 | 169788 | 34734.34 | 2.01% |
| 2025-11-17 | 20.60 | 20.69 | 0.07 | 0.34% | 20.52 | 20.75 | 158625 | 32759.79 | 1.87% |
| 2025-11-14 | 21.24 | 20.62 | -0.70 | -3.28% | 20.61 | 21.24 | 298006 | 62145.05 | 3.52% |
| 2025-11-13 | 21.31 | 21.32 | 0.01 | 0.05% | 21.00 | 21.53 | 250241 | 53343.82 | 2.96% |
| 2025-11-12 | 22.25 | 21.31 | -1.08 | -4.82% | 21.31 | 22.25 | 401668 | 86536.05 | 4.74% |
| 2025-11-11 | 21.93 | 22.39 | 0.73 | 3.37% | 21.92 | 22.60 | 595509 | 133390.02 | 7.03% |
| 2025-11-10 | 21.77 | 21.66 | -0.01 | -0.05% | 21.51 | 21.90 | 216207 | 46828.31 | 2.55% |
| 2025-11-07 | 21.70 | 21.67 | -0.21 | -0.96% | 21.51 | 21.94 | 223446 | 48504.75 | 2.64% |
| 2025-11-06 | 21.89 | 21.88 | 0.05 | 0.23% | 21.72 | 22.10 | 228301 | 49936.86 | 2.70% |
| 2025-11-05 | 21.46 | 21.83 | -0.04 | -0.18% | 21.37 | 21.96 | 208118 | 45123.41 | 2.46% |
| 2025-11-04 | 22.10 | 21.87 | -0.39 | -1.75% | 21.70 | 22.23 | 212445 | 46590.86 | 2.51% |
| 2025-11-03 | 22.77 | 22.26 | -0.47 | -2.07% | 21.75 | 22.77 | 351681 | 77568.16 | 4.15% |
| 2025-10-31 | 23.10 | 22.73 | -0.31 | -1.35% | 22.70 | 23.23 | 337405 | 77128.86 | 3.99% |
| 2025-10-30 | 23.12 | 23.04 | -0.04 | -0.17% | 22.82 | 23.50 | 505383 | 117006.68 | 5.97% |
| 2025-10-29 | 22.73 | 23.08 | 0.36 | 1.58% | 22.62 | 23.08 | 369380 | 84419.05 | 4.36% |
| 2025-10-28 | 22.89 | 22.72 | -0.16 | -0.70% | 22.66 | 23.08 | 354474 | 81050.27 | 4.19% |
| 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% |
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。
