| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 4.33 | 4.30 | -0.03 | -0.69% | 4.27 | 4.35 | 357972 | 15401.03 | 2.15% |
| 2025-10-24 | 4.41 | 4.33 | -0.05 | -1.14% | 4.30 | 4.43 | 405340 | 17608.78 | 2.43% |
| 2025-10-23 | 4.30 | 4.38 | 0.07 | 1.62% | 4.26 | 4.38 | 409795 | 17689.07 | 2.46% |
| 2025-10-22 | 4.31 | 4.31 | -0.05 | -1.15% | 4.26 | 4.34 | 435232 | 18753.63 | 2.61% |
| 2025-10-21 | 4.16 | 4.36 | 0.22 | 5.31% | 4.13 | 4.44 | 815643 | 35141.96 | 4.89% |
| 2025-10-20 | 4.16 | 4.14 | 0.02 | 0.49% | 4.10 | 4.16 | 305630 | 12627.03 | 1.83% |
| 2025-10-17 | 4.21 | 4.12 | -0.08 | -1.90% | 4.11 | 4.26 | 338577 | 14134.90 | 2.03% |
| 2025-10-16 | 4.28 | 4.20 | -0.09 | -2.10% | 4.19 | 4.28 | 364665 | 15409.98 | 2.19% |
| 2025-10-15 | 4.29 | 4.29 | 0.01 | 0.23% | 4.25 | 4.32 | 332741 | 14253.66 | 2.00% |
| 2025-10-14 | 4.36 | 4.28 | -0.04 | -0.93% | 4.26 | 4.42 | 496507 | 21554.50 | 2.98% |
| 2025-10-13 | 4.21 | 4.32 | -0.04 | -0.92% | 4.12 | 4.34 | 490461 | 20837.79 | 2.94% |
| 2025-10-10 | 4.33 | 4.36 | 0.00 | 0.00% | 4.29 | 4.38 | 457016 | 19843.12 | 2.74% |
| 2025-10-09 | 4.29 | 4.36 | 0.14 | 3.32% | 4.26 | 4.36 | 564250 | 24404.42 | 3.38% |
| 2025-09-30 | 4.24 | 4.22 | 0.00 | 0.00% | 4.20 | 4.28 | 367130 | 15558.39 | 2.20% |
| 2025-09-29 | 4.16 | 4.22 | 0.08 | 1.93% | 4.11 | 4.22 | 416038 | 17430.08 | 2.50% |
| 2025-09-26 | 4.15 | 4.14 | -0.03 | -0.72% | 4.13 | 4.20 | 276181 | 11495.81 | 1.66% |
| 2025-09-25 | 4.16 | 4.17 | 0.02 | 0.48% | 4.15 | 4.23 | 364945 | 15256.29 | 2.19% |
| 2025-09-24 | 4.12 | 4.15 | 0.03 | 0.73% | 4.09 | 4.16 | 317395 | 13115.29 | 1.90% |
| 2025-09-23 | 4.19 | 4.12 | -0.05 | -1.20% | 4.04 | 4.19 | 442793 | 18146.38 | 2.66% |
| 2025-09-22 | 4.26 | 4.17 | -0.09 | -2.11% | 4.15 | 4.29 | 503280 | 21087.63 | 3.02% |
| 2025-09-19 | 4.32 | 4.26 | -0.06 | -1.39% | 4.23 | 4.32 | 482526 | 20588.69 | 2.89% |
| 2025-09-18 | 4.39 | 4.32 | -0.09 | -2.04% | 4.28 | 4.42 | 741082 | 32251.93 | 4.45% |
| 2025-09-17 | 4.43 | 4.41 | -0.02 | -0.45% | 4.36 | 4.43 | 449004 | 19715.46 | 2.69% |
| 2025-09-16 | 4.48 | 4.43 | -0.04 | -0.89% | 4.35 | 4.49 | 541139 | 23839.65 | 3.25% |
| 2025-09-15 | 4.51 | 4.47 | -0.04 | -0.89% | 4.45 | 4.55 | 399482 | 17887.78 | 2.40% |
| 2025-09-12 | 4.47 | 4.51 | 0.04 | 0.89% | 4.47 | 4.58 | 685578 | 31032.78 | 4.11% |
| 2025-09-11 | 4.43 | 4.47 | 0.04 | 0.90% | 4.37 | 4.47 | 545999 | 24101.36 | 3.28% |
| 2025-09-10 | 4.50 | 4.43 | -0.02 | -0.45% | 4.43 | 4.55 | 580236 | 25996.35 | 3.48% |
| 2025-09-09 | 4.50 | 4.45 | -0.06 | -1.33% | 4.43 | 4.52 | 499717 | 22326.00 | 3.00% |
| 2025-09-08 | 4.47 | 4.51 | 0.06 | 1.35% | 4.44 | 4.60 | 621118 | 27980.58 | 3.73% |
| 2025-09-05 | 4.32 | 4.45 | 0.10 | 2.30% | 4.32 | 4.45 | 490698 | 21553.28 | 2.94% |
| 2025-09-04 | 4.37 | 4.35 | -0.02 | -0.46% | 4.27 | 4.42 | 593649 | 25884.73 | 3.56% |
| 2025-09-03 | 4.51 | 4.37 | -0.13 | -2.89% | 4.34 | 4.54 | 588080 | 25907.32 | 3.53% |
| 2025-09-02 | 4.61 | 4.50 | -0.11 | -2.39% | 4.45 | 4.62 | 763850 | 34421.26 | 4.58% |
| 2025-09-01 | 4.66 | 4.61 | 0.01 | 0.22% | 4.56 | 4.68 | 694467 | 32051.23 | 4.17% |
| 2025-08-29 | 4.61 | 4.60 | -0.08 | -1.71% | 4.57 | 4.68 | 780785 | 36070.64 | 5.31% |
| 2025-08-28 | 4.55 | 4.68 | 0.11 | 2.41% | 4.53 | 4.72 | 1159873 | 53814.38 | 7.89% |
| 2025-08-27 | 4.78 | 4.57 | -0.18 | -3.79% | 4.55 | 4.79 | 1169220 | 54606.70 | 7.96% |
| 2025-08-26 | 4.69 | 4.75 | 0.06 | 1.28% | 4.61 | 4.83 | 1439924 | 68140.36 | 9.80% |
| 2025-08-25 | 4.60 | 4.69 | 0.09 | 1.96% | 4.60 | 4.83 | 1534620 | 72421.45 | 10.44% |
| 2025-08-22 | 4.56 | 4.60 | -0.03 | -0.65% | 4.52 | 4.69 | 1463133 | 67183.73 | 9.96% |
| 2025-08-21 | 4.81 | 4.63 | -0.09 | -1.91% | 4.58 | 4.94 | 2981178 | 141635.16 | 20.29% |
| 2025-08-20 | 4.28 | 4.72 | 0.43 | 10.02% | 4.24 | 4.72 | 1883836 | 86360.15 | 12.82% |
| 2025-08-19 | 4.26 | 4.29 | 0.02 | 0.47% | 4.22 | 4.33 | 548680 | 23397.07 | 3.73% |
| 2025-08-18 | 4.30 | 4.27 | -0.01 | -0.23% | 4.24 | 4.36 | 569612 | 24359.39 | 3.88% |
| 2025-08-15 | 4.12 | 4.28 | 0.14 | 3.38% | 4.12 | 4.29 | 751863 | 31911.81 | 5.12% |
| 2025-08-14 | 4.21 | 4.14 | -0.07 | -1.66% | 4.13 | 4.23 | 445895 | 18615.35 | 3.03% |
| 2025-08-13 | 4.20 | 4.21 | 0.02 | 0.48% | 4.18 | 4.23 | 488869 | 20541.80 | 3.33% |
| 2025-08-12 | 4.21 | 4.19 | -0.07 | -1.64% | 4.18 | 4.25 | 709939 | 29829.14 | 4.83% |
| 2025-08-11 | 4.07 | 4.26 | 0.19 | 4.67% | 4.05 | 4.45 | 1342242 | 57054.08 | 9.14% |
| 2025-08-08 | 4.05 | 4.07 | 0.01 | 0.25% | 4.04 | 4.09 | 217518 | 8843.69 | 1.48% |
| 2025-08-07 | 4.09 | 4.06 | -0.02 | -0.49% | 4.05 | 4.12 | 227495 | 9269.17 | 1.55% |
| 2025-08-06 | 4.09 | 4.08 | -0.01 | -0.24% | 4.04 | 4.09 | 257931 | 10487.16 | 1.76% |
| 2025-08-05 | 4.07 | 4.09 | 0.03 | 0.74% | 4.06 | 4.10 | 250157 | 10216.16 | 1.70% |
| 2025-08-04 | 4.02 | 4.06 | 0.04 | 1.00% | 3.99 | 4.07 | 256877 | 10344.82 | 1.75% |
| 2025-08-01 | 4.03 | 4.02 | 0.00 | 0.00% | 4.00 | 4.05 | 221529 | 8909.42 | 1.51% |
| 2025-07-31 | 4.12 | 4.02 | -0.11 | -2.66% | 4.01 | 4.12 | 424237 | 17178.46 | 2.89% |
| 2025-07-30 | 4.17 | 4.13 | -0.04 | -0.96% | 4.09 | 4.17 | 313874 | 12981.03 | 2.14% |
| 2025-07-29 | 4.17 | 4.17 | -0.01 | -0.24% | 4.13 | 4.20 | 296720 | 12328.46 | 2.02% |
| 2025-07-28 | 4.20 | 4.18 | -0.02 | -0.48% | 4.13 | 4.23 | 358772 | 15007.64 | 2.44% |
| 2025-07-25 | 4.23 | 4.20 | -0.02 | -0.47% | 4.18 | 4.24 | 425300 | 17893.55 | 2.89% |
| 2025-07-24 | 4.13 | 4.22 | 0.09 | 2.18% | 4.11 | 4.23 | 589492 | 24694.12 | 4.01% |
| 2025-07-23 | 4.16 | 4.13 | -0.03 | -0.72% | 4.12 | 4.18 | 504106 | 20942.63 | 3.43% |
| 2025-07-22 | 4.17 | 4.16 | 0.00 | 0.00% | 4.10 | 4.18 | 463887 | 19191.08 | 3.16% |
| 2025-07-21 | 4.07 | 4.16 | 0.10 | 2.46% | 4.07 | 4.17 | 610553 | 25217.91 | 4.16% |
| 2025-07-18 | 4.06 | 4.06 | 0.00 | 0.00% | 4.04 | 4.08 | 266637 | 10821.46 | 1.81% |
| 2025-07-17 | 4.04 | 4.06 | 0.02 | 0.50% | 4.03 | 4.06 | 226833 | 9167.00 | 1.54% |
| 2025-07-16 | 4.02 | 4.04 | 0.01 | 0.25% | 4.01 | 4.05 | 228534 | 9211.58 | 1.56% |
| 2025-07-15 | 4.08 | 4.03 | -0.04 | -0.98% | 4.00 | 4.09 | 370521 | 14939.32 | 2.52% |
| 2025-07-14 | 4.11 | 4.07 | -0.02 | -0.49% | 4.07 | 4.13 | 325587 | 13332.34 | 2.22% |
| 2025-07-11 | 4.07 | 4.09 | 0.01 | 0.25% | 4.06 | 4.13 | 473514 | 19369.31 | 3.22% |
| 2025-07-10 | 4.04 | 4.08 | 0.03 | 0.74% | 4.03 | 4.09 | 447149 | 18180.16 | 3.04% |
| 2025-07-09 | 4.12 | 4.05 | -0.06 | -1.46% | 4.03 | 4.15 | 680594 | 27717.41 | 4.63% |
| 2025-07-08 | 3.94 | 4.11 | 0.17 | 4.31% | 3.93 | 4.33 | 1228134 | 50761.56 | 8.36% |
| 2025-07-07 | 3.92 | 3.94 | 0.02 | 0.51% | 3.90 | 3.94 | 220402 | 8647.29 | 1.50% |
| 2025-07-04 | 3.95 | 3.92 | -0.03 | -0.76% | 3.91 | 3.97 | 318938 | 12546.18 | 2.17% |
| 2025-07-03 | 3.99 | 3.95 | -0.04 | -1.00% | 3.93 | 4.00 | 365598 | 14450.95 | 2.49% |
| 2025-07-02 | 3.98 | 3.99 | 0.01 | 0.25% | 3.96 | 4.02 | 472899 | 18889.89 | 3.22% |
| 2025-07-01 | 3.99 | 3.98 | -0.01 | -0.25% | 3.95 | 4.00 | 418827 | 16622.20 | 2.85% |
| 2025-06-30 | 4.04 | 3.99 | -0.06 | -1.48% | 3.96 | 4.08 | 689655 | 27588.14 | 4.69% |
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。
