| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 3.66 | 3.53 | -0.10 | -2.75% | 3.52 | 3.68 | 1234214 | 44135.18 | 6.83% |
| 2025-07-31 | 3.60 | 3.63 | 0.01 | 0.28% | 3.52 | 3.69 | 1771880 | 64234.95 | 9.81% |
| 2025-07-30 | 3.58 | 3.62 | 0.09 | 2.55% | 3.56 | 3.73 | 2691563 | 97839.19 | 14.90% |
| 2025-07-29 | 3.36 | 3.53 | 0.16 | 4.75% | 3.35 | 3.55 | 1740336 | 60175.87 | 9.64% |
| 2025-07-28 | 3.40 | 3.37 | -0.04 | -1.17% | 3.36 | 3.41 | 541684 | 18302.77 | 3.00% |
| 2025-07-25 | 3.43 | 3.41 | -0.02 | -0.58% | 3.39 | 3.44 | 451322 | 15392.21 | 2.50% |
| 2025-07-24 | 3.38 | 3.43 | 0.05 | 1.48% | 3.37 | 3.43 | 590998 | 20176.76 | 3.27% |
| 2025-07-23 | 3.41 | 3.38 | -0.03 | -0.88% | 3.38 | 3.45 | 787408 | 26884.01 | 4.36% |
| 2025-07-22 | 3.44 | 3.41 | -0.02 | -0.58% | 3.38 | 3.45 | 482640 | 16427.40 | 2.67% |
| 2025-07-21 | 3.39 | 3.43 | 0.06 | 1.78% | 3.38 | 3.44 | 612768 | 20944.05 | 3.39% |
| 2025-07-18 | 3.38 | 3.37 | -0.02 | -0.59% | 3.35 | 3.40 | 397210 | 13385.88 | 2.20% |
| 2025-07-17 | 3.36 | 3.39 | 0.02 | 0.59% | 3.35 | 3.39 | 375299 | 12658.50 | 2.08% |
| 2025-07-16 | 3.39 | 3.37 | -0.02 | -0.59% | 3.35 | 3.42 | 441501 | 14915.97 | 2.44% |
| 2025-07-15 | 3.41 | 3.39 | -0.02 | -0.59% | 3.34 | 3.44 | 650824 | 22045.86 | 3.60% |
| 2025-07-14 | 3.46 | 3.41 | -0.05 | -1.45% | 3.40 | 3.46 | 645997 | 22055.77 | 3.58% |
| 2025-07-11 | 3.45 | 3.46 | -0.04 | -1.14% | 3.41 | 3.49 | 995236 | 34269.48 | 5.51% |
| 2025-07-10 | 3.38 | 3.50 | 0.10 | 2.94% | 3.38 | 3.56 | 1595805 | 55670.41 | 8.84% |
| 2025-07-09 | 3.48 | 3.40 | -0.06 | -1.73% | 3.38 | 3.48 | 859012 | 29332.38 | 4.76% |
| 2025-07-08 | 3.31 | 3.46 | 0.14 | 4.22% | 3.30 | 3.47 | 1529481 | 52152.00 | 8.47% |
| 2025-07-07 | 3.29 | 3.32 | 0.00 | 0.00% | 3.29 | 3.33 | 342599 | 11346.67 | 1.90% |
| 2025-07-04 | 3.35 | 3.32 | -0.02 | -0.60% | 3.31 | 3.38 | 641440 | 21459.39 | 3.55% |
| 2025-07-03 | 3.33 | 3.34 | 0.01 | 0.30% | 3.32 | 3.43 | 513306 | 17208.64 | 2.84% |
| 2025-07-02 | 3.32 | 3.33 | -0.01 | -0.30% | 3.29 | 3.35 | 484298 | 16070.79 | 2.68% |
| 2025-07-01 | 3.33 | 3.34 | 0.00 | 0.00% | 3.30 | 3.35 | 558641 | 18572.59 | 3.09% |
| 2025-06-30 | 3.39 | 3.34 | 0.00 | 0.00% | 3.32 | 3.40 | 633916 | 21165.67 | 3.51% |
| 2025-06-27 | 3.28 | 3.34 | 0.05 | 1.52% | 3.28 | 3.36 | 890128 | 29644.42 | 4.93% |
| 2025-06-26 | 3.23 | 3.29 | 0.06 | 1.86% | 3.23 | 3.38 | 1086717 | 36068.10 | 6.02% |
| 2025-06-25 | 3.23 | 3.23 | 0.01 | 0.31% | 3.19 | 3.25 | 415200 | 13347.42 | 2.30% |
| 2025-06-24 | 3.16 | 3.22 | 0.07 | 2.22% | 3.15 | 3.22 | 417794 | 13384.83 | 2.31% |
| 2025-06-23 | 3.12 | 3.15 | 0.02 | 0.64% | 3.09 | 3.16 | 338743 | 10636.49 | 1.88% |
| 2025-06-20 | 3.16 | 3.13 | -0.04 | -1.26% | 3.13 | 3.19 | 347871 | 10944.97 | 1.93% |
| 2025-06-19 | 3.21 | 3.17 | -0.04 | -1.25% | 3.16 | 3.28 | 584351 | 18733.85 | 3.24% |
| 2025-06-18 | 3.22 | 3.21 | -0.02 | -0.62% | 3.17 | 3.23 | 364660 | 11661.77 | 2.02% |
| 2025-06-17 | 3.28 | 3.23 | -0.04 | -1.22% | 3.21 | 3.29 | 451658 | 14624.68 | 2.50% |
| 2025-06-16 | 3.25 | 3.27 | 0.02 | 0.62% | 3.22 | 3.32 | 452588 | 14870.54 | 2.51% |
| 2025-06-13 | 3.35 | 3.25 | -0.13 | -3.85% | 3.25 | 3.37 | 826534 | 27198.92 | 4.58% |
| 2025-06-12 | 3.33 | 3.38 | 0.05 | 1.50% | 3.28 | 3.40 | 1107609 | 37229.57 | 6.13% |
| 2025-06-11 | 3.30 | 3.33 | 0.03 | 0.91% | 3.29 | 3.38 | 692071 | 23114.54 | 3.83% |
| 2025-06-10 | 3.34 | 3.30 | -0.04 | -1.20% | 3.26 | 3.42 | 850409 | 28381.96 | 4.71% |
| 2025-06-09 | 3.35 | 3.34 | 0.02 | 0.60% | 3.29 | 3.37 | 719555 | 23963.76 | 3.98% |
| 2025-06-06 | 3.33 | 3.32 | -0.01 | -0.30% | 3.30 | 3.44 | 869357 | 29067.01 | 4.81% |
| 2025-06-05 | 3.27 | 3.33 | 0.03 | 0.91% | 3.22 | 3.38 | 1333225 | 44068.88 | 7.38% |
| 2025-06-04 | 3.14 | 3.30 | 0.16 | 5.10% | 3.14 | 3.35 | 1523496 | 49898.45 | 8.44% |
| 2025-06-03 | 3.12 | 3.14 | 0.00 | 0.00% | 3.12 | 3.15 | 290367 | 9112.27 | 1.61% |
| 2025-05-30 | 3.19 | 3.14 | -0.11 | -3.38% | 3.13 | 3.23 | 652037 | 20576.54 | 3.61% |
| 2025-05-29 | 3.18 | 3.25 | 0.12 | 3.83% | 3.16 | 3.37 | 1004640 | 32745.95 | 5.56% |
| 2025-05-28 | 3.15 | 3.13 | -0.02 | -0.63% | 3.12 | 3.17 | 263391 | 8270.00 | 1.46% |
| 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% |
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。
