| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 4.12 | 4.17 | 0.10 | 2.46% | 4.09 | 4.17 | 669632 | 27675.87 | 1.79% |
| 2026-03-24 | 4.06 | 4.07 | 0.08 | 2.01% | 3.96 | 4.08 | 625890 | 25173.62 | 1.68% |
| 2026-03-23 | 4.16 | 3.99 | -0.27 | -6.34% | 3.96 | 4.17 | 789581 | 32138.82 | 2.12% |
| 2026-03-20 | 4.35 | 4.26 | -0.09 | -2.07% | 4.25 | 4.39 | 697451 | 30078.29 | 1.87% |
| 2026-03-19 | 4.51 | 4.35 | -0.23 | -5.02% | 4.32 | 4.51 | 970822 | 42694.71 | 2.60% |
| 2026-03-18 | 4.61 | 4.58 | -0.05 | -1.08% | 4.51 | 4.63 | 582259 | 26564.71 | 1.56% |
| 2026-03-17 | 4.78 | 4.63 | -0.14 | -2.94% | 4.61 | 4.81 | 716895 | 33751.07 | 1.92% |
| 2026-03-16 | 4.86 | 4.77 | -0.07 | -1.45% | 4.70 | 4.92 | 796212 | 38172.98 | 2.13% |
| 2026-03-13 | 4.94 | 4.84 | -0.08 | -1.63% | 4.82 | 4.98 | 863829 | 42380.80 | 2.31% |
| 2026-03-12 | 4.88 | 4.92 | 0.03 | 0.61% | 4.87 | 5.04 | 933723 | 46233.29 | 2.50% |
| 2026-03-11 | 4.85 | 4.89 | 0.00 | 0.00% | 4.78 | 4.95 | 960493 | 46602.27 | 2.56% |
| 2026-03-10 | 4.81 | 4.89 | 0.07 | 1.45% | 4.79 | 5.03 | 1196837 | 58405.85 | 3.19% |
| 2026-03-09 | 4.72 | 4.82 | 0.09 | 1.90% | 4.63 | 4.94 | 1099246 | 52345.09 | 2.93% |
| 2026-03-06 | 4.72 | 4.73 | -0.05 | -1.05% | 4.61 | 4.76 | 539118 | 25415.34 | 1.44% |
| 2026-03-05 | 4.75 | 4.78 | 0.12 | 2.58% | 4.70 | 4.88 | 845588 | 40485.51 | 2.25% |
| 2026-03-04 | 4.58 | 4.66 | 0.02 | 0.43% | 4.55 | 4.79 | 755020 | 35328.69 | 2.01% |
| 2026-03-03 | 4.82 | 4.64 | -0.19 | -3.93% | 4.61 | 4.83 | 782400 | 36791.81 | 2.08% |
| 2026-03-02 | 4.80 | 4.83 | 0.03 | 0.63% | 4.69 | 4.85 | 800438 | 38257.92 | 2.13% |
| 2026-02-27 | 4.67 | 4.80 | 0.14 | 3.00% | 4.65 | 4.82 | 684880 | 32601.29 | 1.82% |
| 2026-02-26 | 4.70 | 4.66 | -0.03 | -0.64% | 4.65 | 4.74 | 416083 | 19448.37 | 1.11% |
| 2026-02-25 | 4.54 | 4.69 | 0.15 | 3.30% | 4.54 | 4.76 | 752773 | 35330.86 | 2.00% |
| 2026-02-24 | 4.50 | 4.54 | 0.12 | 2.71% | 4.50 | 4.58 | 523806 | 23799.76 | 1.39% |
| 2026-02-13 | 4.52 | 4.42 | -0.13 | -2.86% | 4.41 | 4.53 | 508159 | 22703.49 | 1.35% |
| 2026-02-12 | 4.52 | 4.55 | 0.03 | 0.66% | 4.49 | 4.59 | 478356 | 21778.19 | 1.27% |
| 2026-02-11 | 4.48 | 4.52 | 0.05 | 1.12% | 4.47 | 4.57 | 475448 | 21553.43 | 1.27% |
| 2026-02-10 | 4.53 | 4.47 | -0.06 | -1.32% | 4.47 | 4.55 | 439743 | 19793.07 | 1.17% |
| 2026-02-09 | 4.50 | 4.53 | 0.09 | 2.03% | 4.49 | 4.62 | 560821 | 25497.18 | 1.49% |
| 2026-02-06 | 4.36 | 4.44 | 0.01 | 0.23% | 4.33 | 4.51 | 538700 | 23958.99 | 1.43% |
| 2026-02-05 | 4.50 | 4.43 | -0.15 | -3.28% | 4.39 | 4.55 | 695830 | 30992.99 | 1.85% |
| 2026-02-04 | 4.53 | 4.58 | 0.08 | 1.78% | 4.47 | 4.60 | 720576 | 32650.76 | 1.92% |
| 2026-02-03 | 4.48 | 4.50 | 0.11 | 2.51% | 4.38 | 4.53 | 869188 | 38702.91 | 2.31% |
| 2026-02-02 | 4.60 | 4.39 | -0.35 | -7.38% | 4.38 | 4.64 | 1128717 | 50900.91 | 3.01% |
| 2026-01-30 | 4.85 | 4.74 | -0.24 | -4.82% | 4.62 | 4.88 | 1276213 | 60354.01 | 3.40% |
| 2026-01-29 | 5.12 | 4.98 | -0.11 | -2.16% | 4.90 | 5.16 | 1444448 | 72210.16 | 3.85% |
| 2026-01-28 | 4.90 | 5.09 | 0.18 | 3.67% | 4.86 | 5.15 | 1504526 | 75831.67 | 4.01% |
| 2026-01-27 | 4.99 | 4.91 | -0.07 | -1.41% | 4.84 | 5.08 | 1041114 | 51195.07 | 2.77% |
| 2026-01-26 | 5.01 | 4.98 | 0.02 | 0.40% | 4.91 | 5.14 | 1330132 | 66478.27 | 3.54% |
| 2026-01-23 | 4.84 | 4.96 | 0.13 | 2.69% | 4.80 | 4.99 | 1002666 | 49121.72 | 2.67% |
| 2026-01-22 | 4.74 | 4.83 | 0.07 | 1.47% | 4.69 | 4.84 | 865009 | 41188.89 | 2.30% |
| 2026-01-21 | 4.66 | 4.76 | 0.11 | 2.37% | 4.59 | 4.83 | 1149193 | 54423.00 | 3.06% |
| 2026-01-20 | 4.58 | 4.65 | 0.08 | 1.75% | 4.52 | 4.68 | 680218 | 31330.40 | 1.81% |
| 2026-01-19 | 4.50 | 4.57 | 0.08 | 1.78% | 4.43 | 4.61 | 645854 | 29415.29 | 1.72% |
| 2026-01-16 | 4.54 | 4.49 | -0.04 | -0.88% | 4.48 | 4.58 | 648437 | 29382.67 | 1.73% |
| 2026-01-15 | 4.45 | 4.53 | 0.07 | 1.57% | 4.43 | 4.57 | 682646 | 30795.11 | 1.82% |
| 2026-01-14 | 4.48 | 4.46 | -0.01 | -0.22% | 4.41 | 4.58 | 750615 | 33806.32 | 2.00% |
| 2026-01-13 | 4.51 | 4.47 | -0.05 | -1.11% | 4.47 | 4.57 | 650497 | 29342.10 | 1.73% |
| 2026-01-12 | 4.50 | 4.52 | 0.06 | 1.35% | 4.42 | 4.53 | 631763 | 28289.05 | 1.68% |
| 2026-01-09 | 4.36 | 4.46 | 0.08 | 1.83% | 4.36 | 4.49 | 527830 | 23490.78 | 1.41% |
| 2026-01-08 | 4.39 | 4.38 | -0.04 | -0.90% | 4.35 | 4.44 | 526989 | 23150.80 | 1.40% |
| 2026-01-07 | 4.45 | 4.42 | 0.00 | 0.00% | 4.38 | 4.48 | 577027 | 25516.85 | 1.54% |
| 2026-01-06 | 4.30 | 4.42 | 0.15 | 3.51% | 4.29 | 4.44 | 758168 | 33244.45 | 2.02% |
| 2026-01-05 | 4.26 | 4.27 | 0.03 | 0.71% | 4.25 | 4.34 | 579927 | 24839.18 | 1.54% |
| 2025-12-31 | 4.28 | 4.24 | -0.05 | -1.17% | 4.22 | 4.30 | 435106 | 18466.06 | 1.16% |
| 2025-12-30 | 4.26 | 4.29 | -0.01 | -0.23% | 4.16 | 4.32 | 518963 | 22007.34 | 1.38% |
| 2025-12-29 | 4.38 | 4.30 | -0.07 | -1.60% | 4.30 | 4.41 | 506951 | 22030.70 | 1.35% |
| 2025-12-26 | 4.26 | 4.37 | 0.09 | 2.10% | 4.26 | 4.42 | 598461 | 25991.57 | 1.59% |
| 2025-12-25 | 4.30 | 4.28 | -0.01 | -0.23% | 4.20 | 4.31 | 420670 | 17881.17 | 1.12% |
| 2025-12-24 | 4.26 | 4.29 | 0.03 | 0.70% | 4.23 | 4.30 | 300981 | 12863.60 | 0.80% |
| 2025-12-23 | 4.28 | 4.26 | -0.03 | -0.70% | 4.23 | 4.33 | 329367 | 14056.64 | 0.88% |
| 2025-12-22 | 4.28 | 4.29 | 0.04 | 0.94% | 4.26 | 4.36 | 449703 | 19384.71 | 1.20% |
| 2025-12-19 | 4.20 | 4.25 | 0.05 | 1.19% | 4.17 | 4.28 | 395443 | 16713.26 | 1.05% |
| 2025-12-18 | 4.17 | 4.20 | 0.02 | 0.48% | 4.15 | 4.27 | 350624 | 14797.74 | 0.93% |
| 2025-12-17 | 4.18 | 4.18 | -0.01 | -0.24% | 4.13 | 4.21 | 368396 | 15366.16 | 0.98% |
| 2025-12-16 | 4.26 | 4.19 | -0.06 | -1.41% | 4.14 | 4.27 | 556523 | 23267.41 | 1.48% |
| 2025-12-15 | 4.25 | 4.25 | -0.03 | -0.70% | 4.23 | 4.37 | 580129 | 24859.95 | 1.54% |
| 2025-12-12 | 4.33 | 4.28 | -0.03 | -0.70% | 4.28 | 4.37 | 615298 | 26668.79 | 1.64% |
| 2025-12-11 | 4.44 | 4.31 | -0.13 | -2.93% | 4.30 | 4.46 | 390893 | 17069.72 | 1.04% |
| 2025-12-10 | 4.44 | 4.44 | 0.02 | 0.45% | 4.40 | 4.46 | 343277 | 15223.31 | 0.91% |
| 2025-12-09 | 4.55 | 4.42 | -0.15 | -3.28% | 4.41 | 4.55 | 511174 | 22743.95 | 1.36% |
| 2025-12-08 | 4.59 | 4.57 | -0.01 | -0.22% | 4.54 | 4.62 | 500222 | 22863.26 | 1.33% |
| 2025-12-05 | 4.35 | 4.58 | 0.22 | 5.05% | 4.35 | 4.58 | 784794 | 35395.76 | 2.09% |
| 2025-12-04 | 4.45 | 4.36 | -0.09 | -2.02% | 4.34 | 4.47 | 352347 | 15428.01 | 0.94% |
| 2025-12-03 | 4.43 | 4.45 | 0.00 | 0.00% | 4.40 | 4.49 | 348808 | 15511.50 | 0.93% |
| 2025-12-02 | 4.45 | 4.45 | -0.02 | -0.45% | 4.35 | 4.46 | 371102 | 16334.21 | 0.99% |
| 2025-12-01 | 4.37 | 4.47 | 0.13 | 3.00% | 4.35 | 4.59 | 633049 | 28387.40 | 1.69% |
| 2025-11-28 | 4.27 | 4.34 | 0.03 | 0.70% | 4.21 | 4.35 | 282830 | 12125.09 | 0.75% |
| 2025-11-27 | 4.34 | 4.31 | -0.02 | -0.46% | 4.30 | 4.39 | 280876 | 12194.03 | 0.75% |
| 2025-11-26 | 4.38 | 4.33 | -0.05 | -1.14% | 4.31 | 4.43 | 324343 | 14185.82 | 0.86% |
| 2025-11-25 | 4.24 | 4.38 | 0.17 | 4.04% | 4.24 | 4.47 | 635272 | 27671.07 | 1.69% |
| 2025-11-24 | 4.29 | 4.21 | -0.04 | -0.94% | 4.16 | 4.30 | 473624 | 20006.78 | 1.26% |
创新新材(600361)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。
