| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-27 | 3.20 | 3.15 | -0.04 | -1.25% | 3.13 | 3.20 | 297165 | 9342.74 | 1.65% |
| 2025-05-26 | 3.12 | 3.19 | 0.07 | 2.24% | 3.10 | 3.19 | 339336 | 10741.47 | 1.88% |
| 2025-05-23 | 3.21 | 3.12 | -0.09 | -2.80% | 3.12 | 3.22 | 466587 | 14799.55 | 2.58% |
| 2025-05-22 | 3.23 | 3.21 | -0.05 | -1.53% | 3.20 | 3.29 | 449223 | 14512.20 | 2.49% |
| 2025-05-21 | 3.28 | 3.26 | -0.03 | -0.91% | 3.23 | 3.32 | 623366 | 20288.55 | 3.45% |
| 2025-05-20 | 3.26 | 3.29 | 0.03 | 0.92% | 3.23 | 3.29 | 432962 | 14139.57 | 2.40% |
| 2025-05-19 | 3.25 | 3.26 | 0.01 | 0.31% | 3.20 | 3.27 | 392352 | 12717.92 | 2.17% |
| 2025-05-16 | 3.22 | 3.25 | 0.02 | 0.62% | 3.21 | 3.29 | 375280 | 12231.31 | 2.08% |
| 2025-05-15 | 3.29 | 3.23 | -0.07 | -2.12% | 3.23 | 3.29 | 466690 | 15176.87 | 2.58% |
| 2025-05-14 | 3.29 | 3.30 | 0.01 | 0.30% | 3.28 | 3.35 | 505502 | 16722.40 | 2.80% |
| 2025-05-13 | 3.39 | 3.29 | -0.06 | -1.79% | 3.29 | 3.41 | 577325 | 19202.68 | 3.20% |
| 2025-05-12 | 3.31 | 3.35 | 0.05 | 1.52% | 3.27 | 3.37 | 863883 | 28650.33 | 4.78% |
| 2025-05-09 | 3.37 | 3.30 | -0.14 | -4.07% | 3.26 | 3.37 | 1080740 | 35707.04 | 5.98% |
| 2025-05-08 | 3.23 | 3.44 | 0.19 | 5.85% | 3.23 | 3.49 | 1759167 | 59623.94 | 9.74% |
| 2025-05-07 | 3.27 | 3.25 | 0.00 | 0.00% | 3.21 | 3.31 | 757905 | 24660.82 | 4.20% |
| 2025-05-06 | 3.14 | 3.25 | 0.14 | 4.50% | 3.13 | 3.25 | 815669 | 26252.54 | 4.52% |
| 2025-04-30 | 3.08 | 3.11 | 0.03 | 0.97% | 3.06 | 3.14 | 496474 | 15471.49 | 2.75% |
| 2025-04-29 | 3.05 | 3.08 | 0.03 | 0.98% | 3.02 | 3.10 | 427790 | 13177.84 | 2.37% |
| 2025-04-28 | 3.10 | 3.05 | -0.04 | -1.29% | 3.04 | 3.12 | 416868 | 12761.23 | 2.31% |
| 2025-04-25 | 3.07 | 3.09 | 0.02 | 0.65% | 3.07 | 3.14 | 620643 | 19308.93 | 3.44% |
| 2025-04-24 | 3.12 | 3.07 | -0.03 | -0.97% | 3.06 | 3.15 | 586743 | 18146.58 | 3.25% |
| 2025-04-23 | 3.09 | 3.10 | 0.02 | 0.65% | 3.08 | 3.13 | 442912 | 13741.33 | 2.45% |
| 2025-04-22 | 3.11 | 3.08 | -0.04 | -1.28% | 3.07 | 3.12 | 409287 | 12635.57 | 2.27% |
| 2025-04-21 | 3.07 | 3.12 | 0.05 | 1.63% | 3.03 | 3.12 | 463798 | 14337.28 | 2.57% |
| 2025-04-18 | 3.02 | 3.07 | 0.05 | 1.66% | 3.00 | 3.08 | 457327 | 13919.76 | 2.53% |
| 2025-04-17 | 3.03 | 3.02 | -0.03 | -0.98% | 3.02 | 3.08 | 381380 | 11632.61 | 2.11% |
| 2025-04-16 | 3.10 | 3.05 | -0.07 | -2.24% | 3.00 | 3.11 | 469124 | 14325.48 | 2.60% |
| 2025-04-15 | 3.16 | 3.12 | -0.03 | -0.95% | 3.08 | 3.16 | 525986 | 16384.01 | 2.91% |
| 2025-04-14 | 3.14 | 3.15 | 0.05 | 1.61% | 3.12 | 3.19 | 812389 | 25639.04 | 4.50% |
| 2025-04-11 | 3.04 | 3.10 | 0.10 | 3.33% | 3.01 | 3.15 | 1132948 | 35114.07 | 6.27% |
| 2025-04-10 | 2.98 | 3.00 | 0.07 | 2.39% | 2.98 | 3.08 | 899859 | 27194.55 | 4.98% |
| 2025-04-09 | 2.77 | 2.93 | 0.07 | 2.45% | 2.57 | 2.95 | 1208862 | 33494.11 | 6.69% |
| 2025-04-08 | 2.85 | 2.86 | -0.17 | -5.61% | 2.74 | 2.97 | 1209640 | 34308.43 | 6.70% |
| 2025-04-07 | 3.15 | 3.03 | -0.34 | -10.09% | 3.03 | 3.15 | 560694 | 17120.96 | 3.10% |
| 2025-04-03 | 3.36 | 3.37 | -0.02 | -0.59% | 3.33 | 3.41 | 469146 | 15849.77 | 2.60% |
| 2025-04-02 | 3.37 | 3.39 | 0.01 | 0.30% | 3.35 | 3.41 | 410449 | 13911.63 | 2.27% |
| 2025-04-01 | 3.42 | 3.38 | -0.02 | -0.59% | 3.37 | 3.43 | 555757 | 18877.24 | 3.08% |
| 2025-03-31 | 3.44 | 3.40 | -0.11 | -3.13% | 3.31 | 3.45 | 945412 | 31863.38 | 5.23% |
| 2025-03-28 | 3.60 | 3.51 | -0.10 | -2.77% | 3.50 | 3.61 | 727812 | 25732.56 | 4.03% |
| 2025-03-27 | 3.71 | 3.61 | -0.12 | -3.22% | 3.60 | 3.72 | 826145 | 30040.04 | 4.57% |
| 2025-03-26 | 3.75 | 3.73 | -0.03 | -0.80% | 3.73 | 3.81 | 654135 | 24653.64 | 3.62% |
| 2025-03-25 | 3.74 | 3.76 | 0.02 | 0.53% | 3.71 | 3.79 | 632729 | 23780.79 | 3.50% |
| 2025-03-24 | 3.86 | 3.74 | -0.12 | -3.11% | 3.67 | 3.88 | 1110462 | 41440.86 | 6.15% |
| 2025-03-21 | 3.90 | 3.86 | -0.06 | -1.53% | 3.84 | 3.92 | 869401 | 33621.71 | 4.81% |
| 2025-03-20 | 3.88 | 3.92 | 0.01 | 0.26% | 3.88 | 3.94 | 785136 | 30785.77 | 4.35% |
| 2025-03-19 | 3.98 | 3.91 | -0.06 | -1.51% | 3.90 | 3.99 | 824651 | 32377.26 | 4.57% |
| 2025-03-18 | 4.00 | 3.97 | -0.06 | -1.49% | 3.95 | 4.02 | 1305591 | 51915.73 | 7.23% |
| 2025-03-17 | 3.90 | 4.03 | 0.14 | 3.60% | 3.90 | 4.18 | 2481896 | 100960.83 | 13.74% |
| 2025-03-14 | 3.85 | 3.89 | 0.04 | 1.04% | 3.80 | 3.90 | 865331 | 33383.85 | 4.79% |
| 2025-03-13 | 3.92 | 3.85 | -0.09 | -2.28% | 3.80 | 3.95 | 1163062 | 44766.08 | 6.44% |
| 2025-03-12 | 3.92 | 3.94 | 0.02 | 0.51% | 3.92 | 3.98 | 1199167 | 47357.53 | 6.64% |
| 2025-03-11 | 3.89 | 3.92 | -0.02 | -0.51% | 3.85 | 3.92 | 808685 | 31407.74 | 4.48% |
| 2025-03-10 | 3.94 | 3.94 | 0.02 | 0.51% | 3.91 | 4.00 | 861586 | 34018.41 | 4.77% |
| 2025-03-07 | 3.94 | 3.92 | -0.05 | -1.26% | 3.91 | 4.02 | 1308666 | 51676.55 | 7.25% |
| 2025-03-06 | 3.88 | 3.97 | 0.09 | 2.32% | 3.87 | 3.98 | 1487317 | 58677.27 | 8.23% |
| 2025-03-05 | 3.86 | 3.88 | -0.01 | -0.26% | 3.81 | 3.89 | 921593 | 35543.63 | 5.10% |
| 2025-03-04 | 3.83 | 3.89 | 0.02 | 0.52% | 3.80 | 3.89 | 817395 | 31539.92 | 4.53% |
| 2025-03-03 | 3.89 | 3.87 | 0.01 | 0.26% | 3.81 | 3.93 | 1037314 | 40274.96 | 5.74% |
| 2025-02-28 | 4.08 | 3.86 | -0.30 | -7.21% | 3.85 | 4.08 | 2145197 | 85073.27 | 11.88% |
| 2025-02-27 | 4.23 | 4.16 | -0.08 | -1.89% | 4.10 | 4.36 | 2418738 | 101745.66 | 13.39% |
| 2025-02-26 | 4.05 | 4.24 | 0.16 | 3.92% | 3.99 | 4.38 | 3355214 | 138737.42 | 18.58% |
| 2025-02-25 | 4.10 | 4.08 | -0.12 | -2.86% | 4.03 | 4.18 | 2414182 | 98524.27 | 13.37% |
| 2025-02-24 | 4.00 | 4.20 | 0.20 | 5.00% | 3.91 | 4.26 | 4005012 | 166040.86 | 22.17% |
| 2025-02-21 | 3.91 | 4.00 | 0.07 | 1.78% | 3.84 | 4.05 | 2845929 | 112956.59 | 15.76% |
| 2025-02-20 | 3.85 | 3.93 | 0.05 | 1.29% | 3.83 | 4.03 | 1929351 | 75810.74 | 10.68% |
| 2025-02-19 | 3.84 | 3.88 | 0.05 | 1.31% | 3.77 | 3.89 | 1626462 | 62549.46 | 9.01% |
| 2025-02-18 | 3.89 | 3.83 | -0.09 | -2.30% | 3.80 | 3.99 | 1880848 | 73214.31 | 10.41% |
| 2025-02-17 | 3.78 | 3.92 | 0.08 | 2.08% | 3.75 | 3.95 | 1927467 | 74674.01 | 10.67% |
| 2025-02-14 | 3.89 | 3.84 | -0.09 | -2.29% | 3.81 | 3.98 | 1924449 | 74392.57 | 10.65% |
| 2025-02-13 | 4.08 | 3.93 | -0.22 | -5.30% | 3.93 | 4.10 | 3103499 | 123844.98 | 17.18% |
| 2025-02-12 | 4.11 | 4.15 | -0.07 | -1.66% | 4.00 | 4.18 | 3766956 | 153569.95 | 20.86% |
| 2025-02-11 | 3.99 | 4.22 | 0.23 | 5.76% | 3.96 | 4.29 | 5303839 | 220758.27 | 29.37% |
| 2025-02-10 | 3.88 | 3.99 | 0.05 | 1.27% | 3.88 | 4.10 | 3530112 | 141035.78 | 19.54% |
| 2025-02-07 | 3.91 | 3.94 | -0.05 | -1.25% | 3.84 | 4.06 | 4603194 | 182889.14 | 25.49% |
| 2025-02-06 | 3.82 | 3.99 | 0.08 | 2.05% | 3.71 | 4.00 | 4599522 | 178160.89 | 25.47% |
| 2025-02-05 | 3.77 | 3.91 | -0.08 | -2.01% | 3.59 | 3.98 | 4286130 | 161926.44 | 23.73% |
| 2025-01-27 | 4.01 | 3.99 | -0.11 | -2.68% | 3.78 | 4.14 | 5798638 | 230735.52 | 32.11% |
| 2025-01-24 | 3.72 | 4.10 | 0.37 | 9.92% | 3.66 | 4.10 | 5711450 | 229947.42 | 31.62% |
| 2025-01-23 | 3.94 | 3.73 | -0.13 | -3.37% | 3.73 | 4.12 | 4542157 | 178048.11 | 25.15% |
| 2025-01-22 | 3.74 | 3.86 | 0.05 | 1.31% | 3.74 | 4.19 | 4946144 | 195297.41 | 27.39% |
鑫科材料(600255)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。
