| 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 | 12.16 | 12.80 | 1.16 | 9.97% | 12.16 | 12.80 | 906116 | 115621.57 | 9.75% |
| 2025-10-30 | 11.25 | 11.64 | 0.27 | 2.37% | 11.25 | 11.82 | 523835 | 60766.67 | 5.64% |
| 2025-10-29 | 10.79 | 11.37 | 0.58 | 5.38% | 10.78 | 11.44 | 398565 | 44666.88 | 4.29% |
| 2025-10-28 | 10.77 | 10.79 | -0.07 | -0.64% | 10.73 | 10.93 | 134725 | 14567.33 | 1.45% |
| 2025-10-27 | 10.88 | 10.86 | 0.04 | 0.37% | 10.73 | 10.98 | 165447 | 17981.62 | 1.78% |
| 2025-10-24 | 10.83 | 10.82 | 0.03 | 0.28% | 10.73 | 11.01 | 169659 | 18415.72 | 1.83% |
| 2025-10-23 | 10.63 | 10.79 | 0.12 | 1.12% | 10.44 | 10.84 | 195358 | 20716.32 | 2.10% |
| 2025-10-22 | 10.92 | 10.67 | -0.35 | -3.18% | 10.64 | 10.93 | 247205 | 26518.54 | 2.66% |
| 2025-10-21 | 11.05 | 11.02 | -0.06 | -0.54% | 10.98 | 11.20 | 258251 | 28609.15 | 2.78% |
| 2025-10-20 | 11.09 | 11.08 | 0.17 | 1.56% | 10.95 | 11.15 | 219558 | 24253.77 | 2.36% |
| 2025-10-17 | 11.08 | 10.91 | -0.17 | -1.53% | 10.88 | 11.54 | 316620 | 35278.79 | 3.41% |
| 2025-10-16 | 11.13 | 11.08 | 0.00 | 0.00% | 10.90 | 11.14 | 210834 | 23218.85 | 2.27% |
| 2025-10-15 | 11.16 | 11.08 | 0.05 | 0.45% | 10.91 | 11.25 | 211624 | 23406.65 | 2.28% |
| 2025-10-14 | 11.34 | 11.03 | -0.22 | -1.96% | 10.95 | 11.53 | 330865 | 37236.40 | 3.56% |
| 2025-10-13 | 10.72 | 11.25 | -0.05 | -0.44% | 10.61 | 11.30 | 329629 | 36223.18 | 3.55% |
| 2025-10-10 | 11.57 | 11.30 | -0.36 | -3.09% | 11.27 | 11.65 | 385935 | 43927.27 | 4.15% |
| 2025-10-09 | 11.69 | 11.66 | 0.08 | 0.69% | 11.56 | 11.84 | 543209 | 63528.39 | 5.85% |
| 2025-09-30 | 11.06 | 11.58 | 0.49 | 4.42% | 11.06 | 11.65 | 520020 | 59344.70 | 5.60% |
| 2025-09-29 | 11.19 | 11.13 | 0.11 | 1.00% | 11.11 | 11.40 | 496445 | 55879.85 | 5.34% |
| 2025-09-26 | 10.67 | 11.02 | 0.26 | 2.42% | 10.66 | 11.38 | 545827 | 60686.41 | 5.87% |
| 2025-09-25 | 10.74 | 10.76 | -0.01 | -0.09% | 10.71 | 10.96 | 286238 | 31023.53 | 3.08% |
| 2025-09-24 | 10.45 | 10.77 | 0.30 | 2.87% | 10.38 | 10.80 | 295197 | 31327.03 | 3.18% |
| 2025-09-23 | 10.70 | 10.47 | -0.27 | -2.51% | 10.27 | 10.80 | 394199 | 41266.80 | 4.24% |
| 2025-09-22 | 10.97 | 10.74 | -0.24 | -2.19% | 10.66 | 11.14 | 315071 | 34008.64 | 3.39% |
| 2025-09-19 | 10.91 | 10.98 | 0.07 | 0.64% | 10.90 | 11.14 | 306372 | 33750.75 | 3.30% |
| 2025-09-18 | 11.22 | 10.91 | -0.41 | -3.62% | 10.82 | 11.23 | 472738 | 52191.24 | 5.09% |
| 2025-09-17 | 11.20 | 11.32 | 0.05 | 0.44% | 11.11 | 11.38 | 405663 | 45642.05 | 4.37% |
| 2025-09-16 | 11.28 | 11.27 | -0.08 | -0.70% | 11.00 | 11.39 | 572032 | 63758.80 | 6.16% |
| 2025-09-15 | 11.43 | 11.35 | -0.15 | -1.30% | 11.34 | 11.78 | 530278 | 61238.69 | 5.71% |
| 2025-09-12 | 12.15 | 11.50 | -0.70 | -5.74% | 11.50 | 12.20 | 714201 | 83812.84 | 7.69% |
| 2025-09-11 | 12.15 | 12.20 | -0.24 | -1.93% | 12.07 | 12.63 | 654416 | 80147.50 | 7.04% |
| 2025-09-10 | 11.80 | 12.44 | 0.42 | 3.49% | 11.51 | 12.79 | 921540 | 111009.20 | 9.92% |
| 2025-09-09 | 11.78 | 12.02 | 0.24 | 2.04% | 11.52 | 12.96 | 1036873 | 127162.64 | 11.16% |
| 2025-09-08 | 11.17 | 11.78 | 0.66 | 5.94% | 10.88 | 11.80 | 804211 | 91136.93 | 8.65% |
| 2025-09-05 | 10.50 | 11.12 | 0.56 | 5.30% | 10.41 | 11.25 | 813787 | 88842.04 | 8.76% |
| 2025-09-04 | 10.41 | 10.56 | 0.16 | 1.54% | 10.33 | 10.85 | 661003 | 69751.49 | 7.11% |
| 2025-09-03 | 10.76 | 10.40 | -0.10 | -0.95% | 10.26 | 10.76 | 554531 | 58063.22 | 5.97% |
| 2025-09-02 | 10.02 | 10.50 | 0.47 | 4.69% | 10.01 | 10.75 | 741158 | 77419.73 | 7.98% |
| 2025-09-01 | 10.16 | 10.03 | -0.13 | -1.28% | 9.95 | 10.17 | 449750 | 45071.77 | 4.84% |
| 2025-08-29 | 9.85 | 10.16 | 0.32 | 3.25% | 9.82 | 10.36 | 488619 | 49267.74 | 5.26% |
| 2025-08-28 | 9.80 | 9.84 | 0.05 | 0.51% | 9.55 | 9.96 | 310279 | 30330.41 | 3.34% |
| 2025-08-27 | 9.79 | 9.79 | 0.00 | 0.00% | 9.78 | 10.17 | 392601 | 39040.06 | 4.22% |
| 2025-08-26 | 9.78 | 9.79 | 0.01 | 0.10% | 9.65 | 9.86 | 163754 | 16040.92 | 1.76% |
| 2025-08-25 | 9.75 | 9.78 | 0.10 | 1.03% | 9.70 | 9.86 | 246291 | 24089.22 | 2.65% |
| 2025-08-22 | 9.67 | 9.68 | 0.03 | 0.31% | 9.57 | 9.72 | 153042 | 14747.23 | 1.65% |
| 2025-08-21 | 9.70 | 9.65 | -0.02 | -0.21% | 9.57 | 9.73 | 161352 | 15535.21 | 1.74% |
| 2025-08-20 | 9.58 | 9.67 | 0.08 | 0.83% | 9.50 | 9.68 | 171391 | 16482.86 | 1.84% |
| 2025-08-19 | 9.56 | 9.59 | 0.02 | 0.21% | 9.48 | 9.61 | 163533 | 15611.33 | 1.76% |
| 2025-08-18 | 9.58 | 9.57 | 0.00 | 0.00% | 9.55 | 9.70 | 216647 | 20803.62 | 2.33% |
| 2025-08-15 | 9.31 | 9.57 | 0.19 | 2.03% | 9.31 | 9.59 | 150968 | 14391.21 | 1.62% |
| 2025-08-14 | 9.60 | 9.38 | -0.19 | -1.99% | 9.38 | 9.62 | 152623 | 14480.61 | 1.64% |
| 2025-08-13 | 9.45 | 9.57 | 0.13 | 1.38% | 9.43 | 9.60 | 200187 | 19067.15 | 2.15% |
| 2025-08-12 | 9.51 | 9.44 | -0.05 | -0.53% | 9.37 | 9.53 | 107910 | 10169.33 | 1.16% |
| 2025-08-11 | 9.41 | 9.49 | 0.09 | 0.96% | 9.36 | 9.50 | 149436 | 14127.51 | 1.61% |
| 2025-08-08 | 9.36 | 9.40 | 0.02 | 0.21% | 9.33 | 9.46 | 118336 | 11110.23 | 1.27% |
| 2025-08-07 | 9.41 | 9.38 | -0.05 | -0.53% | 9.31 | 9.49 | 124000 | 11639.28 | 1.33% |
| 2025-08-06 | 9.29 | 9.43 | 0.11 | 1.18% | 9.26 | 9.48 | 143051 | 13442.94 | 1.54% |
| 2025-08-05 | 9.32 | 9.32 | 0.00 | 0.00% | 9.28 | 9.37 | 111213 | 10359.95 | 1.20% |
| 2025-08-04 | 9.24 | 9.32 | 0.00 | 0.00% | 9.12 | 9.32 | 148729 | 13706.88 | 1.60% |
| 2025-08-01 | 9.22 | 9.32 | 0.10 | 1.08% | 9.18 | 9.40 | 140207 | 13036.37 | 1.51% |
| 2025-07-31 | 9.33 | 9.22 | -0.20 | -2.12% | 9.16 | 9.48 | 204682 | 19050.65 | 2.20% |
| 2025-07-30 | 9.57 | 9.42 | -0.18 | -1.88% | 9.32 | 9.61 | 244437 | 23105.01 | 2.63% |
| 2025-07-29 | 9.32 | 9.60 | 0.24 | 2.56% | 9.30 | 9.76 | 432153 | 41522.80 | 4.65% |
| 2025-07-28 | 9.42 | 9.36 | -0.10 | -1.06% | 9.30 | 9.44 | 133356 | 12487.82 | 1.44% |
| 2025-07-25 | 9.50 | 9.46 | -0.03 | -0.32% | 9.44 | 9.54 | 103908 | 9857.10 | 1.12% |
| 2025-07-24 | 9.31 | 9.49 | 0.14 | 1.50% | 9.31 | 9.52 | 192405 | 18198.40 | 2.07% |
| 2025-07-23 | 9.50 | 9.35 | -0.14 | -1.48% | 9.33 | 9.50 | 166885 | 15681.03 | 1.80% |
| 2025-07-22 | 9.32 | 9.49 | 0.17 | 1.82% | 9.28 | 9.52 | 226345 | 21340.34 | 2.44% |
| 2025-07-21 | 9.22 | 9.32 | -0.03 | -0.32% | 9.15 | 9.33 | 175847 | 16286.31 | 1.89% |
| 2025-07-18 | 9.33 | 9.35 | 0.03 | 0.32% | 9.30 | 9.42 | 120174 | 11245.90 | 1.29% |
| 2025-07-17 | 9.22 | 9.32 | 0.11 | 1.19% | 9.19 | 9.33 | 123711 | 11474.41 | 1.33% |
| 2025-07-16 | 9.24 | 9.21 | -0.03 | -0.32% | 9.17 | 9.29 | 98785 | 9106.04 | 1.06% |
| 2025-07-15 | 9.27 | 9.24 | -0.06 | -0.65% | 9.16 | 9.36 | 126664 | 11716.03 | 1.36% |
| 2025-07-14 | 9.38 | 9.30 | 0.01 | 0.11% | 9.29 | 9.41 | 138508 | 12939.20 | 1.49% |
| 2025-07-11 | 9.20 | 9.29 | 0.11 | 1.20% | 9.13 | 9.44 | 262650 | 24432.00 | 2.83% |
| 2025-07-10 | 9.08 | 9.18 | 0.07 | 0.77% | 9.08 | 9.19 | 110379 | 10097.19 | 1.19% |
| 2025-07-09 | 9.20 | 9.11 | -0.08 | -0.87% | 9.09 | 9.22 | 111190 | 10170.00 | 1.20% |
| 2025-07-08 | 9.02 | 9.19 | 0.19 | 2.11% | 9.01 | 9.22 | 137804 | 12593.13 | 1.48% |
| 2025-07-07 | 9.05 | 9.00 | -0.04 | -0.44% | 8.99 | 9.08 | 72041 | 6501.57 | 0.78% |
| 2025-07-04 | 9.23 | 9.04 | -0.18 | -1.95% | 9.02 | 9.23 | 103637 | 9401.83 | 1.12% |
鼎胜新材(603876)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。
