| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 4.11 | 4.14 | -0.01 | -0.24% | 4.09 | 4.18 | 414936 | 17175.44 | 2.49% |
| 2025-04-02 | 4.14 | 4.15 | -0.01 | -0.24% | 4.12 | 4.19 | 327673 | 13600.09 | 1.97% |
| 2025-04-01 | 4.18 | 4.16 | -0.01 | -0.24% | 4.15 | 4.21 | 379450 | 15837.21 | 2.28% |
| 2025-03-31 | 4.16 | 4.17 | -0.02 | -0.48% | 4.09 | 4.18 | 407312 | 16836.14 | 2.44% |
| 2025-03-28 | 4.20 | 4.19 | -0.01 | -0.24% | 4.15 | 4.23 | 416161 | 17445.89 | 2.50% |
| 2025-03-27 | 4.25 | 4.20 | -0.07 | -1.64% | 4.10 | 4.26 | 602431 | 25184.11 | 3.61% |
| 2025-03-26 | 4.30 | 4.27 | -0.05 | -1.16% | 4.24 | 4.37 | 649781 | 27900.83 | 3.90% |
| 2025-03-25 | 4.33 | 4.32 | -0.01 | -0.23% | 4.29 | 4.43 | 614062 | 26723.85 | 3.68% |
| 2025-03-24 | 4.38 | 4.33 | -0.05 | -1.14% | 4.25 | 4.41 | 639973 | 27626.31 | 3.84% |
| 2025-03-21 | 4.47 | 4.38 | -0.12 | -2.67% | 4.35 | 4.52 | 892666 | 39438.57 | 5.35% |
| 2025-03-20 | 4.57 | 4.50 | -0.08 | -1.75% | 4.48 | 4.65 | 863565 | 39297.16 | 5.18% |
| 2025-03-19 | 4.65 | 4.58 | -0.08 | -1.72% | 4.54 | 4.66 | 834114 | 38292.27 | 5.00% |
| 2025-03-18 | 4.58 | 4.66 | 0.07 | 1.53% | 4.55 | 4.79 | 1377084 | 64405.96 | 8.26% |
| 2025-03-17 | 4.47 | 4.59 | 0.12 | 2.68% | 4.45 | 4.72 | 1441188 | 66158.13 | 8.65% |
| 2025-03-14 | 4.54 | 4.47 | -0.05 | -1.11% | 4.44 | 4.65 | 1302927 | 58548.68 | 7.82% |
| 2025-03-13 | 4.45 | 4.52 | 0.08 | 1.80% | 4.36 | 4.64 | 1692132 | 76147.63 | 10.15% |
| 2025-03-12 | 4.56 | 4.44 | -0.18 | -3.90% | 4.43 | 4.60 | 1532069 | 68579.62 | 9.19% |
| 2025-03-11 | 4.36 | 4.62 | 0.20 | 4.52% | 4.35 | 4.70 | 2448364 | 109843.95 | 14.69% |
| 2025-03-10 | 4.40 | 4.42 | 0.15 | 3.51% | 4.28 | 4.70 | 3187604 | 142334.56 | 19.12% |
| 2025-03-07 | 3.99 | 4.27 | 0.39 | 10.05% | 3.99 | 4.27 | 1329318 | 56046.95 | 7.97% |
| 2025-03-06 | 3.82 | 3.88 | 0.06 | 1.57% | 3.81 | 3.88 | 353934 | 13639.69 | 2.12% |
| 2025-03-05 | 3.86 | 3.82 | -0.04 | -1.04% | 3.76 | 3.86 | 329816 | 12529.81 | 1.98% |
| 2025-03-04 | 3.83 | 3.86 | 0.03 | 0.78% | 3.80 | 3.87 | 297871 | 11415.99 | 1.79% |
| 2025-03-03 | 3.83 | 3.83 | 0.00 | 0.00% | 3.81 | 3.90 | 416987 | 16067.37 | 2.50% |
| 2025-02-28 | 3.91 | 3.83 | -0.09 | -2.30% | 3.82 | 3.97 | 447347 | 17393.26 | 2.68% |
| 2025-02-27 | 3.92 | 3.92 | 0.02 | 0.51% | 3.83 | 3.93 | 437972 | 17001.83 | 2.63% |
| 2025-02-26 | 3.80 | 3.90 | 0.12 | 3.17% | 3.79 | 3.90 | 520102 | 20070.87 | 3.12% |
| 2025-02-25 | 3.81 | 3.78 | -0.05 | -1.31% | 3.77 | 3.84 | 256247 | 9752.75 | 1.54% |
| 2025-02-24 | 3.86 | 3.83 | -0.02 | -0.52% | 3.81 | 3.87 | 292651 | 11217.16 | 1.76% |
| 2025-02-21 | 3.83 | 3.85 | 0.03 | 0.79% | 3.78 | 3.86 | 391919 | 15016.37 | 2.35% |
| 2025-02-20 | 3.81 | 3.82 | 0.01 | 0.26% | 3.77 | 3.85 | 333897 | 12733.70 | 2.00% |
| 2025-02-19 | 3.74 | 3.81 | 0.07 | 1.87% | 3.74 | 3.88 | 462784 | 17573.58 | 2.78% |
| 2025-02-18 | 3.84 | 3.74 | -0.10 | -2.60% | 3.72 | 3.85 | 350707 | 13256.37 | 2.10% |
| 2025-02-17 | 3.84 | 3.84 | -0.01 | -0.26% | 3.79 | 3.85 | 275452 | 10538.37 | 1.65% |
| 2025-02-14 | 3.85 | 3.85 | 0.00 | 0.00% | 3.82 | 3.87 | 231201 | 8888.76 | 1.39% |
| 2025-02-13 | 3.88 | 3.85 | -0.03 | -0.77% | 3.84 | 3.90 | 330728 | 12781.50 | 1.98% |
| 2025-02-12 | 3.82 | 3.88 | 0.05 | 1.31% | 3.79 | 3.92 | 528728 | 20353.16 | 3.17% |
| 2025-02-11 | 3.85 | 3.83 | -0.02 | -0.52% | 3.80 | 3.87 | 262196 | 10013.06 | 1.57% |
| 2025-02-10 | 3.84 | 3.85 | 0.01 | 0.26% | 3.81 | 3.87 | 282993 | 10865.29 | 1.70% |
| 2025-02-07 | 3.81 | 3.84 | 0.02 | 0.52% | 3.80 | 3.90 | 458021 | 17623.39 | 2.75% |
| 2025-02-06 | 3.76 | 3.82 | 0.04 | 1.06% | 3.73 | 3.82 | 290553 | 10981.66 | 1.74% |
| 2025-02-05 | 3.76 | 3.78 | 0.03 | 0.80% | 3.74 | 3.79 | 199548 | 7509.82 | 1.20% |
| 2025-01-27 | 3.79 | 3.75 | -0.02 | -0.53% | 3.75 | 3.83 | 230914 | 8737.16 | 1.39% |
| 2025-01-24 | 3.72 | 3.77 | 0.04 | 1.07% | 3.71 | 3.78 | 208494 | 7809.41 | 1.25% |
| 2025-01-23 | 3.74 | 3.73 | 0.01 | 0.27% | 3.72 | 3.81 | 301726 | 11383.37 | 1.81% |
| 2025-01-22 | 3.75 | 3.72 | -0.04 | -1.06% | 3.70 | 3.76 | 202760 | 7550.86 | 1.22% |
| 2025-01-21 | 3.78 | 3.76 | -0.02 | -0.53% | 3.72 | 3.80 | 213396 | 8006.52 | 1.28% |
| 2025-01-20 | 3.74 | 3.78 | 0.05 | 1.34% | 3.71 | 3.81 | 318132 | 12009.50 | 1.91% |
| 2025-01-17 | 3.70 | 3.73 | 0.01 | 0.27% | 3.66 | 3.75 | 264436 | 9806.60 | 1.59% |
| 2025-01-16 | 3.71 | 3.72 | 0.03 | 0.81% | 3.69 | 3.79 | 398023 | 14885.07 | 2.39% |
| 2025-01-15 | 3.72 | 3.69 | -0.05 | -1.34% | 3.66 | 3.75 | 263962 | 9744.35 | 1.58% |
| 2025-01-14 | 3.65 | 3.74 | 0.10 | 2.75% | 3.64 | 3.75 | 355126 | 13141.43 | 2.13% |
| 2025-01-13 | 3.56 | 3.64 | 0.03 | 0.83% | 3.55 | 3.64 | 328720 | 11860.79 | 1.97% |
| 2025-01-10 | 3.64 | 3.61 | -0.07 | -1.90% | 3.60 | 3.70 | 321876 | 11697.63 | 1.93% |
| 2025-01-09 | 3.68 | 3.68 | -0.03 | -0.81% | 3.66 | 3.71 | 258209 | 9520.80 | 1.55% |
| 2025-01-08 | 3.77 | 3.71 | -0.07 | -1.85% | 3.61 | 3.77 | 492777 | 18121.12 | 2.96% |
| 2025-01-07 | 3.72 | 3.78 | 0.04 | 1.07% | 3.70 | 3.80 | 308047 | 11535.01 | 1.85% |
| 2025-01-06 | 3.71 | 3.74 | 0.03 | 0.81% | 3.64 | 3.78 | 361859 | 13456.76 | 2.17% |
| 2025-01-03 | 3.82 | 3.71 | -0.10 | -2.62% | 3.70 | 3.84 | 514682 | 19378.27 | 3.09% |
| 2025-01-02 | 3.85 | 3.81 | -0.05 | -1.30% | 3.77 | 3.92 | 391781 | 15060.23 | 3.92% |
| 2024-12-31 | 4.02 | 3.86 | -0.15 | -3.74% | 3.86 | 4.04 | 392620 | 15414.93 | 3.93% |
| 2024-12-30 | 4.06 | 4.01 | -0.06 | -1.47% | 3.99 | 4.07 | 312635 | 12569.98 | 3.13% |
| 2024-12-27 | 4.03 | 4.07 | 0.04 | 0.99% | 4.01 | 4.10 | 317257 | 12915.12 | 3.18% |
| 2024-12-26 | 3.99 | 4.03 | 0.05 | 1.26% | 3.98 | 4.08 | 238949 | 9636.84 | 2.39% |
| 2024-12-25 | 4.07 | 3.98 | -0.06 | -1.49% | 3.94 | 4.07 | 262787 | 10444.91 | 2.63% |
| 2024-12-24 | 3.93 | 4.04 | 0.10 | 2.54% | 3.93 | 4.04 | 332153 | 13277.53 | 3.33% |
| 2024-12-23 | 4.12 | 3.94 | -0.17 | -4.14% | 3.93 | 4.13 | 456031 | 18253.22 | 4.57% |
| 2024-12-20 | 4.11 | 4.11 | 0.01 | 0.24% | 4.09 | 4.15 | 285472 | 11759.59 | 2.86% |
| 2024-12-19 | 4.08 | 4.10 | -0.01 | -0.24% | 4.01 | 4.11 | 319267 | 12965.50 | 3.20% |
| 2024-12-18 | 4.13 | 4.11 | 0.01 | 0.24% | 4.08 | 4.16 | 297417 | 12277.47 | 2.98% |
| 2024-12-17 | 4.21 | 4.10 | -0.12 | -2.84% | 4.08 | 4.23 | 382016 | 15762.32 | 3.83% |
| 2024-12-16 | 4.27 | 4.22 | -0.06 | -1.40% | 4.19 | 4.30 | 388641 | 16456.08 | 3.89% |
| 2024-12-13 | 4.32 | 4.28 | -0.09 | -2.06% | 4.25 | 4.36 | 476873 | 20495.64 | 4.78% |
| 2024-12-12 | 4.32 | 4.37 | 0.06 | 1.39% | 4.25 | 4.38 | 542349 | 23469.06 | 5.43% |
| 2024-12-11 | 4.16 | 4.31 | 0.15 | 3.61% | 4.15 | 4.32 | 688141 | 29425.45 | 6.89% |
| 2024-12-10 | 4.27 | 4.16 | 0.02 | 0.48% | 4.14 | 4.29 | 562951 | 23682.01 | 5.64% |
| 2024-12-09 | 4.15 | 4.14 | -0.02 | -0.48% | 4.09 | 4.22 | 494025 | 20516.53 | 4.95% |
| 2024-12-06 | 4.06 | 4.16 | 0.09 | 2.21% | 4.03 | 4.17 | 536798 | 22099.64 | 5.38% |
| 2024-12-05 | 4.04 | 4.07 | 0.03 | 0.74% | 4.00 | 4.08 | 305128 | 12339.77 | 3.06% |
| 2024-12-04 | 4.09 | 4.04 | -0.06 | -1.46% | 4.02 | 4.14 | 366817 | 14957.26 | 3.67% |
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。
