| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 3.69 | 3.72 | -0.01 | -0.27% | 3.66 | 3.77 | 427617 | 15941.79 | 2.37% |
| 2026-02-05 | 3.79 | 3.73 | -0.09 | -2.36% | 3.72 | 3.79 | 492285 | 18461.23 | 2.73% |
| 2026-02-04 | 3.80 | 3.82 | 0.01 | 0.26% | 3.77 | 3.85 | 501832 | 19082.16 | 2.78% |
| 2026-02-03 | 3.71 | 3.81 | 0.13 | 3.53% | 3.69 | 3.82 | 656398 | 24605.97 | 3.63% |
| 2026-02-02 | 3.89 | 3.68 | -0.27 | -6.84% | 3.66 | 3.89 | 1185840 | 44755.90 | 6.57% |
| 2026-01-30 | 4.11 | 3.95 | -0.28 | -6.62% | 3.85 | 4.12 | 1727791 | 68630.89 | 9.57% |
| 2026-01-29 | 4.35 | 4.23 | -0.09 | -2.08% | 4.17 | 4.36 | 1741620 | 74047.71 | 9.64% |
| 2026-01-28 | 4.15 | 4.32 | 0.17 | 4.10% | 4.13 | 4.39 | 2380835 | 102336.00 | 13.18% |
| 2026-01-27 | 4.20 | 4.15 | -0.07 | -1.66% | 4.07 | 4.24 | 1073116 | 44361.29 | 5.94% |
| 2026-01-26 | 4.16 | 4.22 | 0.07 | 1.69% | 4.14 | 4.25 | 1609630 | 67667.80 | 8.91% |
| 2026-01-23 | 4.09 | 4.15 | 0.05 | 1.22% | 4.05 | 4.16 | 1352251 | 55674.71 | 7.49% |
| 2026-01-22 | 3.98 | 4.10 | 0.10 | 2.50% | 3.97 | 4.14 | 1192789 | 48629.87 | 6.60% |
| 2026-01-21 | 3.93 | 4.00 | 0.05 | 1.27% | 3.89 | 4.03 | 775075 | 30781.00 | 4.29% |
| 2026-01-20 | 4.00 | 3.95 | -0.04 | -1.00% | 3.90 | 4.02 | 821847 | 32352.55 | 4.55% |
| 2026-01-19 | 4.01 | 3.99 | -0.03 | -0.75% | 3.91 | 4.02 | 712692 | 28288.62 | 3.95% |
| 2026-01-16 | 4.19 | 4.02 | -0.13 | -3.13% | 3.99 | 4.21 | 1607337 | 65411.95 | 8.90% |
| 2026-01-15 | 3.98 | 4.15 | 0.18 | 4.53% | 3.95 | 4.23 | 2361830 | 97171.38 | 13.08% |
| 2026-01-14 | 3.96 | 3.97 | 0.03 | 0.76% | 3.91 | 4.03 | 1122274 | 44746.39 | 6.21% |
| 2026-01-13 | 4.07 | 3.94 | -0.13 | -3.19% | 3.93 | 4.09 | 1107180 | 44110.50 | 6.13% |
| 2026-01-12 | 4.02 | 4.07 | 0.05 | 1.24% | 3.99 | 4.07 | 1100927 | 44414.89 | 6.10% |
| 2026-01-09 | 4.03 | 4.02 | -0.01 | -0.25% | 3.98 | 4.05 | 859443 | 34485.14 | 4.76% |
| 2026-01-08 | 3.97 | 4.03 | 0.06 | 1.51% | 3.94 | 4.08 | 992319 | 40018.49 | 5.49% |
| 2026-01-07 | 4.00 | 3.97 | -0.03 | -0.75% | 3.95 | 4.04 | 820402 | 32734.75 | 4.54% |
| 2026-01-06 | 3.89 | 4.00 | 0.11 | 2.83% | 3.88 | 4.02 | 1057568 | 42035.16 | 5.86% |
| 2026-01-05 | 3.86 | 3.89 | 0.04 | 1.04% | 3.85 | 3.95 | 563175 | 21861.06 | 3.12% |
| 2025-12-31 | 3.86 | 3.85 | -0.03 | -0.77% | 3.83 | 3.96 | 617165 | 23864.69 | 3.42% |
| 2025-12-30 | 3.90 | 3.88 | -0.05 | -1.27% | 3.81 | 4.05 | 979543 | 38396.40 | 5.42% |
| 2025-12-29 | 4.00 | 3.93 | -0.08 | -2.00% | 3.92 | 4.02 | 670023 | 26552.79 | 3.71% |
| 2025-12-26 | 3.97 | 4.01 | 0.03 | 0.75% | 3.92 | 4.03 | 924417 | 36841.99 | 5.12% |
| 2025-12-25 | 3.94 | 3.98 | 0.01 | 0.25% | 3.88 | 3.99 | 752994 | 29682.66 | 4.17% |
| 2025-12-24 | 3.88 | 3.97 | 0.11 | 2.85% | 3.86 | 3.99 | 739728 | 29212.70 | 4.10% |
| 2025-12-23 | 4.01 | 3.86 | -0.15 | -3.74% | 3.85 | 4.01 | 848554 | 33224.64 | 4.70% |
| 2025-12-22 | 4.00 | 4.01 | 0.00 | 0.00% | 3.97 | 4.03 | 607339 | 24294.10 | 3.36% |
| 2025-12-19 | 3.96 | 4.01 | 0.05 | 1.26% | 3.95 | 4.03 | 617471 | 24700.60 | 3.42% |
| 2025-12-18 | 3.94 | 3.96 | 0.00 | 0.00% | 3.91 | 4.09 | 678984 | 27129.72 | 3.76% |
| 2025-12-17 | 3.95 | 3.96 | -0.04 | -1.00% | 3.82 | 3.99 | 1160505 | 45296.08 | 6.43% |
| 2025-12-16 | 4.08 | 4.00 | -0.09 | -2.20% | 4.00 | 4.17 | 1197602 | 48718.08 | 6.63% |
| 2025-12-15 | 4.09 | 4.09 | -0.03 | -0.73% | 4.04 | 4.25 | 1420230 | 58869.30 | 7.86% |
| 2025-12-12 | 4.00 | 4.12 | 0.04 | 0.98% | 4.00 | 4.16 | 1766190 | 72664.62 | 9.78% |
| 2025-12-11 | 3.95 | 4.08 | 0.12 | 3.03% | 3.95 | 4.16 | 1781936 | 72670.61 | 9.87% |
| 2025-12-10 | 4.04 | 3.96 | -0.11 | -2.70% | 3.92 | 4.05 | 974258 | 38590.24 | 5.39% |
| 2025-12-09 | 4.03 | 4.07 | -0.01 | -0.25% | 4.00 | 4.08 | 1207126 | 48717.29 | 6.68% |
| 2025-12-08 | 4.01 | 4.08 | -0.01 | -0.24% | 3.98 | 4.12 | 1732809 | 69930.17 | 9.59% |
| 2025-12-05 | 3.89 | 4.09 | 0.14 | 3.54% | 3.84 | 4.23 | 2613420 | 105352.27 | 14.47% |
| 2025-12-04 | 3.88 | 3.95 | 0.00 | 0.00% | 3.83 | 4.10 | 3151812 | 125193.78 | 17.45% |
| 2025-12-03 | 3.59 | 3.95 | 0.36 | 10.03% | 3.55 | 3.95 | 2639698 | 103397.82 | 14.62% |
| 2025-12-02 | 3.62 | 3.59 | -0.02 | -0.55% | 3.55 | 3.62 | 271723 | 9700.54 | 1.50% |
| 2025-12-01 | 3.56 | 3.61 | 0.05 | 1.40% | 3.55 | 3.64 | 394244 | 14232.70 | 2.18% |
| 2025-11-28 | 3.55 | 3.56 | 0.01 | 0.28% | 3.52 | 3.57 | 268697 | 9546.54 | 1.49% |
| 2025-11-27 | 3.60 | 3.55 | -0.03 | -0.84% | 3.54 | 3.62 | 265976 | 9520.44 | 1.47% |
| 2025-11-26 | 3.64 | 3.58 | -0.06 | -1.65% | 3.58 | 3.66 | 269125 | 9734.02 | 1.49% |
| 2025-11-25 | 3.54 | 3.64 | 0.08 | 2.25% | 3.54 | 3.66 | 405919 | 14745.26 | 2.25% |
| 2025-11-24 | 3.54 | 3.56 | 0.04 | 1.14% | 3.50 | 3.58 | 340022 | 12034.50 | 1.88% |
| 2025-11-21 | 3.68 | 3.52 | -0.18 | -4.86% | 3.51 | 3.68 | 611936 | 21868.48 | 3.39% |
| 2025-11-20 | 3.72 | 3.70 | -0.01 | -0.27% | 3.68 | 3.77 | 334309 | 12450.96 | 1.85% |
| 2025-11-19 | 3.75 | 3.71 | -0.05 | -1.33% | 3.68 | 3.81 | 424705 | 15827.43 | 2.35% |
| 2025-11-18 | 3.85 | 3.76 | -0.10 | -2.59% | 3.74 | 3.85 | 581145 | 21918.59 | 3.22% |
| 2025-11-17 | 3.85 | 3.86 | 0.01 | 0.26% | 3.81 | 3.86 | 395774 | 15182.07 | 2.19% |
| 2025-11-14 | 3.86 | 3.85 | -0.03 | -0.77% | 3.83 | 3.89 | 541233 | 20865.74 | 3.00% |
| 2025-11-13 | 3.76 | 3.88 | 0.11 | 2.92% | 3.76 | 3.90 | 930718 | 35936.05 | 5.15% |
| 2025-11-12 | 3.84 | 3.77 | -0.06 | -1.57% | 3.74 | 3.84 | 542914 | 20508.41 | 3.01% |
| 2025-11-11 | 3.81 | 3.83 | 0.02 | 0.52% | 3.80 | 3.87 | 561163 | 21546.71 | 3.11% |
| 2025-11-10 | 3.81 | 3.81 | 0.03 | 0.79% | 3.77 | 3.82 | 396231 | 15055.46 | 2.19% |
| 2025-11-07 | 3.82 | 3.78 | -0.06 | -1.56% | 3.77 | 3.83 | 386925 | 14672.10 | 2.14% |
| 2025-11-06 | 3.82 | 3.84 | 0.04 | 1.05% | 3.77 | 3.84 | 455289 | 17354.60 | 2.52% |
| 2025-11-05 | 3.72 | 3.80 | 0.05 | 1.33% | 3.71 | 3.82 | 618046 | 23425.83 | 3.42% |
| 2025-11-04 | 3.78 | 3.75 | -0.05 | -1.32% | 3.72 | 3.79 | 370923 | 13919.94 | 2.05% |
| 2025-11-03 | 3.75 | 3.80 | 0.05 | 1.33% | 3.70 | 3.82 | 503916 | 19057.23 | 2.79% |
| 2025-10-31 | 3.73 | 3.75 | 0.03 | 0.81% | 3.73 | 3.78 | 350188 | 13139.21 | 1.94% |
| 2025-10-30 | 3.83 | 3.72 | -0.14 | -3.63% | 3.71 | 3.85 | 741130 | 27928.26 | 4.10% |
| 2025-10-29 | 3.86 | 3.86 | 0.00 | 0.00% | 3.80 | 3.87 | 453309 | 17386.80 | 2.51% |
| 2025-10-28 | 3.92 | 3.86 | -0.04 | -1.03% | 3.84 | 3.93 | 436310 | 16887.22 | 2.42% |
| 2025-10-27 | 3.84 | 3.90 | 0.09 | 2.36% | 3.82 | 3.93 | 745148 | 28973.62 | 4.13% |
| 2025-10-24 | 3.81 | 3.81 | 0.00 | 0.00% | 3.79 | 3.85 | 373501 | 14236.03 | 2.07% |
| 2025-10-23 | 3.81 | 3.81 | -0.01 | -0.26% | 3.73 | 3.83 | 425583 | 16023.63 | 2.36% |
| 2025-10-22 | 3.82 | 3.82 | -0.01 | -0.26% | 3.78 | 3.85 | 378445 | 14462.50 | 2.10% |
| 2025-10-21 | 3.78 | 3.83 | 0.05 | 1.32% | 3.74 | 3.84 | 455160 | 17330.48 | 2.52% |
| 2025-10-20 | 3.80 | 3.78 | 0.01 | 0.27% | 3.74 | 3.81 | 454786 | 17155.45 | 2.52% |
| 2025-10-17 | 3.89 | 3.77 | -0.12 | -3.08% | 3.77 | 3.92 | 699215 | 26793.10 | 3.87% |
| 2025-10-16 | 4.04 | 3.89 | -0.18 | -4.42% | 3.88 | 4.05 | 1099816 | 43414.05 | 6.09% |
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。
