| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 24.29 | 26.51 | 2.41 | 10.00% | 24.29 | 26.51 | 154545 | 39347.00 | 9.56% |
| 2026-02-02 | 24.45 | 24.10 | -0.13 | -0.54% | 24.03 | 24.93 | 102764 | 25136.40 | 6.36% |
| 2026-01-30 | 24.15 | 24.23 | 0.03 | 0.12% | 23.24 | 24.40 | 118116 | 28211.42 | 7.31% |
| 2026-01-29 | 24.96 | 24.20 | -0.93 | -3.70% | 24.13 | 25.28 | 131440 | 32316.59 | 8.13% |
| 2026-01-28 | 25.80 | 25.13 | -1.09 | -4.16% | 25.03 | 25.94 | 148060 | 37536.20 | 9.16% |
| 2026-01-27 | 25.61 | 26.22 | -0.05 | -0.19% | 24.53 | 26.48 | 268902 | 68216.23 | 16.64% |
| 2026-01-26 | 28.98 | 26.27 | -1.30 | -4.72% | 25.75 | 29.97 | 395664 | 108574.50 | 24.48% |
| 2026-01-23 | 25.70 | 27.57 | 2.51 | 10.02% | 25.45 | 27.57 | 203297 | 54601.88 | 12.58% |
| 2026-01-22 | 23.82 | 25.06 | 1.16 | 4.85% | 23.72 | 26.18 | 191460 | 47859.32 | 11.85% |
| 2026-01-21 | 23.83 | 23.90 | -0.16 | -0.67% | 23.48 | 24.38 | 117312 | 28024.28 | 7.26% |
| 2026-01-20 | 23.85 | 24.06 | -0.19 | -0.78% | 23.72 | 25.28 | 217670 | 53204.43 | 13.47% |
| 2026-01-19 | 24.39 | 24.25 | 0.34 | 1.42% | 23.95 | 24.92 | 176658 | 43027.78 | 10.93% |
| 2026-01-16 | 23.66 | 23.91 | 1.00 | 4.36% | 23.12 | 24.45 | 191165 | 45368.43 | 11.83% |
| 2026-01-15 | 22.52 | 22.91 | 0.52 | 2.32% | 22.50 | 24.63 | 185629 | 43582.71 | 11.48% |
| 2026-01-14 | 22.24 | 22.39 | 0.29 | 1.31% | 22.11 | 22.93 | 71241 | 16074.46 | 4.41% |
| 2026-01-13 | 22.75 | 22.10 | -0.62 | -2.73% | 22.05 | 22.82 | 60168 | 13454.86 | 3.72% |
| 2026-01-12 | 22.76 | 22.72 | -0.04 | -0.18% | 22.49 | 22.89 | 62002 | 14077.65 | 3.84% |
| 2026-01-09 | 23.00 | 22.76 | -0.10 | -0.44% | 22.63 | 23.19 | 63493 | 14521.59 | 3.93% |
| 2026-01-08 | 22.29 | 22.86 | 0.58 | 2.60% | 22.29 | 23.17 | 80393 | 18428.55 | 4.97% |
| 2026-01-07 | 22.90 | 22.28 | -0.80 | -3.47% | 22.17 | 23.18 | 87488 | 19821.08 | 5.41% |
| 2026-01-06 | 22.41 | 23.08 | 0.96 | 4.34% | 22.35 | 23.50 | 170163 | 39060.77 | 10.53% |
| 2026-01-05 | 21.21 | 22.12 | 0.93 | 4.39% | 21.10 | 22.41 | 110946 | 24141.70 | 6.86% |
| 2025-12-31 | 20.58 | 21.19 | 0.72 | 3.52% | 20.10 | 21.26 | 80682 | 16840.45 | 4.99% |
| 2025-12-30 | 20.30 | 20.47 | 0.10 | 0.49% | 20.06 | 20.88 | 50836 | 10414.21 | 3.15% |
| 2025-12-29 | 20.32 | 20.37 | -0.02 | -0.10% | 20.17 | 20.49 | 29701 | 6040.52 | 1.84% |
| 2025-12-26 | 20.35 | 20.39 | 0.11 | 0.54% | 20.28 | 20.64 | 33916 | 6934.39 | 2.10% |
| 2025-12-25 | 20.20 | 20.28 | 0.10 | 0.50% | 20.06 | 20.33 | 26180 | 5284.32 | 1.62% |
| 2025-12-24 | 20.22 | 20.18 | 0.05 | 0.25% | 20.01 | 20.22 | 20515 | 4134.24 | 1.27% |
| 2025-12-23 | 20.11 | 20.13 | 0.02 | 0.10% | 19.84 | 20.25 | 23169 | 4642.74 | 1.43% |
| 2025-12-22 | 19.96 | 20.11 | 0.23 | 1.16% | 19.92 | 20.21 | 23206 | 4666.44 | 1.44% |
| 2025-12-19 | 19.70 | 19.88 | 0.19 | 0.96% | 19.70 | 19.97 | 18308 | 3640.25 | 1.13% |
| 2025-12-18 | 19.40 | 19.69 | 0.10 | 0.51% | 19.40 | 19.92 | 26546 | 5242.68 | 1.64% |
| 2025-12-17 | 19.32 | 19.59 | 0.26 | 1.35% | 19.00 | 19.59 | 26318 | 5077.86 | 1.63% |
| 2025-12-16 | 19.91 | 19.33 | -0.59 | -2.96% | 19.30 | 19.91 | 33431 | 6504.24 | 2.07% |
| 2025-12-15 | 19.73 | 19.92 | 0.09 | 0.45% | 19.61 | 20.04 | 24096 | 4786.79 | 1.49% |
| 2025-12-12 | 19.81 | 19.83 | 0.00 | 0.00% | 19.78 | 20.08 | 23158 | 4617.14 | 1.43% |
| 2025-12-11 | 20.41 | 19.83 | -0.47 | -2.32% | 19.78 | 20.45 | 35807 | 7179.88 | 2.22% |
| 2025-12-10 | 20.65 | 20.30 | -0.36 | -1.74% | 20.24 | 20.90 | 27086 | 5517.19 | 1.68% |
| 2025-12-09 | 20.82 | 20.66 | -0.22 | -1.05% | 20.59 | 20.87 | 25456 | 5267.83 | 1.57% |
| 2025-12-08 | 20.67 | 20.88 | 0.22 | 1.06% | 20.66 | 21.05 | 31620 | 6604.17 | 1.96% |
| 2025-12-05 | 20.31 | 20.66 | 0.38 | 1.87% | 20.11 | 20.73 | 31983 | 6552.05 | 1.98% |
| 2025-12-04 | 20.80 | 20.28 | -0.37 | -1.79% | 20.09 | 20.82 | 32576 | 6636.10 | 2.02% |
| 2025-12-03 | 20.88 | 20.65 | -0.21 | -1.01% | 20.58 | 20.99 | 30891 | 6393.74 | 1.91% |
| 2025-12-02 | 21.06 | 20.86 | -0.20 | -0.95% | 20.74 | 21.06 | 26486 | 5524.52 | 1.64% |
| 2025-12-01 | 21.30 | 21.06 | -0.14 | -0.66% | 20.97 | 21.30 | 32432 | 6841.38 | 2.01% |
| 2025-11-28 | 20.98 | 21.20 | 0.25 | 1.19% | 20.89 | 21.28 | 35349 | 7468.92 | 2.19% |
| 2025-11-27 | 20.66 | 20.95 | 0.29 | 1.40% | 20.66 | 21.32 | 46128 | 9705.30 | 2.85% |
| 2025-11-26 | 21.39 | 20.66 | -0.55 | -2.59% | 20.60 | 21.39 | 45397 | 9469.48 | 2.81% |
| 2025-11-25 | 20.80 | 21.21 | 0.51 | 2.46% | 20.79 | 21.41 | 49209 | 10419.12 | 3.04% |
| 2025-11-24 | 20.68 | 20.70 | 0.30 | 1.47% | 20.35 | 20.82 | 46912 | 9666.13 | 2.90% |
| 2025-11-21 | 21.98 | 20.40 | -1.85 | -8.31% | 20.40 | 22.14 | 99486 | 20880.12 | 6.16% |
| 2025-11-20 | 23.08 | 22.25 | -0.83 | -3.60% | 22.22 | 23.16 | 70802 | 15994.02 | 4.38% |
| 2025-11-19 | 22.36 | 23.08 | 0.72 | 3.22% | 22.36 | 23.87 | 107628 | 24806.07 | 6.66% |
| 2025-11-18 | 22.78 | 22.36 | -0.43 | -1.89% | 22.26 | 23.00 | 57495 | 12955.26 | 3.56% |
| 2025-11-17 | 23.00 | 22.79 | -0.38 | -1.64% | 22.52 | 23.17 | 67323 | 15295.27 | 4.17% |
| 2025-11-14 | 22.87 | 23.17 | 0.07 | 0.30% | 22.69 | 23.55 | 81978 | 19039.79 | 5.07% |
| 2025-11-13 | 22.85 | 23.10 | 0.30 | 1.32% | 22.85 | 23.43 | 87656 | 20338.45 | 5.42% |
| 2025-11-12 | 23.19 | 22.80 | -0.36 | -1.55% | 22.64 | 23.57 | 94529 | 21776.89 | 5.85% |
| 2025-11-11 | 23.65 | 23.16 | 0.11 | 0.48% | 22.90 | 23.69 | 118466 | 27598.39 | 7.33% |
| 2025-11-10 | 22.74 | 23.05 | 0.62 | 2.76% | 22.46 | 23.32 | 128927 | 29619.01 | 7.98% |
| 2025-11-07 | 21.95 | 22.43 | 0.48 | 2.19% | 21.88 | 22.71 | 102987 | 23070.49 | 6.37% |
| 2025-11-06 | 21.75 | 21.95 | 0.15 | 0.69% | 21.64 | 22.08 | 45476 | 9966.58 | 2.81% |
| 2025-11-05 | 21.60 | 21.80 | 0.16 | 0.74% | 21.41 | 21.92 | 49496 | 10772.77 | 3.06% |
| 2025-11-04 | 21.69 | 21.64 | -0.05 | -0.23% | 21.45 | 21.90 | 40742 | 8826.03 | 2.52% |
| 2025-11-03 | 21.54 | 21.69 | 0.07 | 0.32% | 21.31 | 21.77 | 36652 | 7884.67 | 2.27% |
| 2025-10-31 | 21.18 | 21.62 | 0.44 | 2.08% | 21.13 | 21.99 | 61033 | 13242.80 | 3.78% |
| 2025-10-30 | 21.48 | 21.18 | -0.53 | -2.44% | 21.01 | 21.50 | 61705 | 13109.50 | 3.82% |
| 2025-10-29 | 21.82 | 21.71 | -0.12 | -0.55% | 21.35 | 21.83 | 54993 | 11878.35 | 3.40% |
| 2025-10-28 | 21.60 | 21.83 | 0.25 | 1.16% | 21.40 | 21.99 | 62688 | 13633.71 | 3.88% |
| 2025-10-27 | 21.49 | 21.58 | 0.11 | 0.51% | 21.46 | 21.78 | 42922 | 9282.41 | 2.66% |
| 2025-10-24 | 21.51 | 21.47 | -0.04 | -0.19% | 21.30 | 21.72 | 43419 | 9346.47 | 2.69% |
| 2025-10-23 | 21.36 | 21.51 | 0.06 | 0.28% | 21.03 | 21.60 | 34058 | 7262.13 | 2.11% |
| 2025-10-22 | 21.69 | 21.45 | -0.24 | -1.11% | 21.31 | 21.69 | 30471 | 6538.40 | 1.89% |
| 2025-10-21 | 21.60 | 21.69 | 0.26 | 1.21% | 21.40 | 21.88 | 39102 | 8466.90 | 2.42% |
| 2025-10-20 | 21.21 | 21.43 | 0.43 | 2.05% | 21.21 | 21.56 | 41524 | 8885.33 | 2.67% |
| 2025-10-17 | 21.70 | 21.00 | -0.66 | -3.05% | 20.98 | 21.87 | 50524 | 10760.61 | 3.24% |
| 2025-10-16 | 21.92 | 21.66 | -0.34 | -1.55% | 21.56 | 21.99 | 44810 | 9756.90 | 2.88% |
| 2025-10-15 | 21.83 | 22.00 | 0.27 | 1.24% | 21.51 | 22.13 | 68653 | 14952.57 | 4.41% |
| 2025-10-14 | 22.90 | 21.73 | -0.83 | -3.68% | 21.60 | 23.09 | 105847 | 23661.40 | 6.80% |
| 2025-10-13 | 21.80 | 22.56 | -0.68 | -2.93% | 21.80 | 22.64 | 80225 | 17874.68 | 5.26% |
鹿山新材(603051)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。
