| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-15 | 4.05 | 4.07 | 0.00 | 0.00% | 3.97 | 4.09 | 899988 | 36369.82 | 4.98% |
| 2025-10-14 | 4.23 | 4.07 | -0.19 | -4.46% | 4.06 | 4.35 | 1717714 | 71738.32 | 9.51% |
| 2025-10-13 | 4.00 | 4.26 | -0.05 | -1.16% | 4.00 | 4.27 | 1227556 | 50930.45 | 6.80% |
| 2025-10-10 | 4.26 | 4.31 | 0.04 | 0.94% | 4.19 | 4.39 | 1580365 | 67904.84 | 8.75% |
| 2025-10-09 | 4.21 | 4.27 | 0.09 | 2.15% | 4.20 | 4.29 | 1363975 | 58080.34 | 7.55% |
| 2025-09-30 | 4.17 | 4.18 | 0.01 | 0.24% | 4.13 | 4.24 | 872741 | 36440.66 | 4.83% |
| 2025-09-29 | 4.19 | 4.17 | -0.02 | -0.48% | 4.13 | 4.27 | 990638 | 41439.38 | 5.48% |
| 2025-09-26 | 4.27 | 4.19 | -0.17 | -3.90% | 4.18 | 4.34 | 1583760 | 67049.62 | 8.77% |
| 2025-09-25 | 4.14 | 4.36 | 0.20 | 4.81% | 4.14 | 4.41 | 2622613 | 112871.52 | 14.52% |
| 2025-09-24 | 4.20 | 4.16 | -0.08 | -1.89% | 4.06 | 4.20 | 1291650 | 53138.77 | 7.15% |
| 2025-09-23 | 4.08 | 4.24 | 0.16 | 3.92% | 3.99 | 4.25 | 1968256 | 81503.30 | 10.90% |
| 2025-09-22 | 4.11 | 4.08 | 0.04 | 0.99% | 4.02 | 4.11 | 634713 | 25796.24 | 3.51% |
| 2025-09-19 | 4.14 | 4.04 | -0.07 | -1.70% | 4.02 | 4.16 | 786605 | 32001.27 | 4.36% |
| 2025-09-18 | 4.24 | 4.11 | -0.15 | -3.52% | 4.06 | 4.24 | 1236893 | 51513.70 | 6.85% |
| 2025-09-17 | 4.21 | 4.26 | 0.05 | 1.19% | 4.16 | 4.31 | 1032333 | 43837.86 | 5.72% |
| 2025-09-16 | 4.20 | 4.21 | -0.01 | -0.24% | 4.14 | 4.23 | 866023 | 36186.89 | 4.79% |
| 2025-09-15 | 4.25 | 4.22 | -0.02 | -0.47% | 4.15 | 4.30 | 1018942 | 42892.94 | 5.64% |
| 2025-09-12 | 4.16 | 4.24 | 0.10 | 2.42% | 4.12 | 4.34 | 2117845 | 89571.77 | 11.73% |
| 2025-09-11 | 3.98 | 4.14 | 0.16 | 4.02% | 3.93 | 4.15 | 1315098 | 53396.50 | 7.28% |
| 2025-09-10 | 3.99 | 3.98 | 0.00 | 0.00% | 3.95 | 4.03 | 511566 | 20381.93 | 2.83% |
| 2025-09-09 | 4.02 | 3.98 | -0.04 | -1.00% | 3.96 | 4.06 | 733082 | 29369.17 | 4.06% |
| 2025-09-08 | 4.03 | 4.02 | -0.01 | -0.25% | 3.99 | 4.08 | 772386 | 31088.26 | 4.28% |
| 2025-09-05 | 3.92 | 4.03 | 0.12 | 3.07% | 3.90 | 4.04 | 878507 | 34908.84 | 4.86% |
| 2025-09-04 | 3.99 | 3.91 | -0.05 | -1.26% | 3.84 | 4.06 | 1112030 | 44196.45 | 6.16% |
| 2025-09-03 | 4.06 | 3.96 | -0.10 | -2.46% | 3.94 | 4.10 | 911802 | 36639.22 | 5.05% |
| 2025-09-02 | 4.15 | 4.06 | -0.09 | -2.17% | 4.01 | 4.15 | 1119942 | 45593.14 | 6.20% |
| 2025-09-01 | 4.15 | 4.15 | 0.00 | 0.00% | 4.11 | 4.19 | 945000 | 39191.08 | 5.23% |
| 2025-08-29 | 4.25 | 4.15 | -0.05 | -1.19% | 4.12 | 4.25 | 906355 | 37692.24 | 5.02% |
| 2025-08-28 | 4.15 | 4.20 | 0.04 | 0.96% | 4.02 | 4.21 | 1581114 | 65300.84 | 8.75% |
| 2025-08-27 | 4.33 | 4.16 | -0.17 | -3.93% | 4.15 | 4.37 | 1880028 | 80302.18 | 10.41% |
| 2025-08-26 | 4.37 | 4.33 | -0.06 | -1.37% | 4.29 | 4.39 | 1350415 | 58609.16 | 7.48% |
| 2025-08-25 | 4.53 | 4.39 | -0.09 | -2.01% | 4.36 | 4.53 | 2187073 | 96943.43 | 12.11% |
| 2025-08-22 | 4.47 | 4.48 | 0.05 | 1.13% | 4.40 | 4.57 | 1909194 | 85282.38 | 10.57% |
| 2025-08-21 | 4.57 | 4.43 | -0.21 | -4.53% | 4.40 | 4.74 | 2521371 | 113773.94 | 13.96% |
| 2025-08-20 | 4.68 | 4.64 | -0.14 | -2.93% | 4.52 | 4.89 | 3022110 | 141346.12 | 16.73% |
| 2025-08-19 | 4.59 | 4.78 | 0.18 | 3.91% | 4.39 | 5.04 | 4676778 | 218778.42 | 25.89% |
| 2025-08-18 | 4.80 | 4.60 | -0.14 | -2.95% | 4.51 | 4.80 | 4913350 | 226064.95 | 27.20% |
| 2025-08-15 | 4.34 | 4.74 | 0.43 | 9.98% | 4.27 | 4.74 | 5532300 | 256139.58 | 30.63% |
| 2025-08-14 | 4.32 | 4.31 | 0.07 | 1.65% | 4.31 | 4.66 | 5329944 | 241370.58 | 29.51% |
| 2025-08-13 | 4.13 | 4.24 | 0.05 | 1.19% | 4.12 | 4.29 | 2276362 | 95878.59 | 12.60% |
| 2025-08-12 | 4.01 | 4.19 | 0.17 | 4.23% | 3.98 | 4.30 | 2902374 | 121294.20 | 16.07% |
| 2025-08-11 | 3.96 | 4.02 | 0.02 | 0.50% | 3.86 | 4.03 | 1476100 | 58520.93 | 8.17% |
| 2025-08-08 | 3.95 | 4.00 | 0.04 | 1.01% | 3.94 | 4.05 | 1529225 | 60989.23 | 8.47% |
| 2025-08-07 | 3.93 | 3.96 | 0.01 | 0.25% | 3.91 | 4.05 | 1879452 | 74542.95 | 10.41% |
| 2025-08-06 | 3.79 | 3.95 | 0.06 | 1.54% | 3.77 | 4.03 | 3027660 | 118317.65 | 16.76% |
| 2025-08-05 | 3.59 | 3.89 | 0.29 | 8.06% | 3.56 | 3.96 | 3844558 | 147073.72 | 21.29% |
| 2025-08-04 | 3.50 | 3.60 | 0.07 | 1.98% | 3.47 | 3.61 | 798140 | 28328.80 | 4.42% |
| 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% |
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。
