| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | 8.96 | 8.95 | -0.04 | -0.44% | 8.86 | 9.12 | 138323 | 12413.03 | 1.51% |
| 2025-04-01 | 9.00 | 8.99 | -0.04 | -0.44% | 8.96 | 9.09 | 144832 | 13065.58 | 1.59% |
| 2025-03-31 | 9.30 | 9.03 | -0.30 | -3.22% | 9.03 | 9.30 | 165331 | 15070.64 | 1.82% |
| 2025-03-28 | 9.16 | 9.33 | 0.18 | 1.97% | 9.07 | 9.38 | 248810 | 23002.96 | 2.74% |
| 2025-03-27 | 9.18 | 9.15 | -0.03 | -0.33% | 9.00 | 9.20 | 124072 | 11316.34 | 1.36% |
| 2025-03-26 | 9.15 | 9.18 | -0.04 | -0.43% | 9.10 | 9.26 | 141280 | 12987.68 | 1.55% |
| 2025-03-25 | 9.06 | 9.22 | 0.12 | 1.32% | 9.05 | 9.22 | 182431 | 16674.91 | 2.02% |
| 2025-03-24 | 9.23 | 9.10 | -0.13 | -1.41% | 8.95 | 9.27 | 191616 | 17410.41 | 2.12% |
| 2025-03-21 | 9.45 | 9.23 | -0.25 | -2.64% | 9.22 | 9.51 | 198922 | 18594.00 | 2.20% |
| 2025-03-20 | 9.46 | 9.48 | 0.02 | 0.21% | 9.41 | 9.53 | 151503 | 14363.54 | 1.68% |
| 2025-03-19 | 9.57 | 9.46 | -0.15 | -1.56% | 9.40 | 9.57 | 183836 | 17394.10 | 2.04% |
| 2025-03-18 | 9.57 | 9.61 | 0.05 | 0.52% | 9.52 | 9.64 | 190116 | 18219.29 | 2.11% |
| 2025-03-17 | 9.61 | 9.56 | -0.05 | -0.52% | 9.52 | 9.64 | 187392 | 17940.58 | 2.08% |
| 2025-03-14 | 9.66 | 9.61 | -0.01 | -0.10% | 9.51 | 9.73 | 241630 | 23177.75 | 2.71% |
| 2025-03-13 | 9.70 | 9.62 | -0.11 | -1.13% | 9.50 | 9.78 | 276608 | 26629.56 | 3.10% |
| 2025-03-12 | 9.85 | 9.73 | -0.20 | -2.01% | 9.72 | 9.96 | 403068 | 39461.00 | 4.52% |
| 2025-03-11 | 9.68 | 9.93 | 0.13 | 1.33% | 9.63 | 10.29 | 547513 | 54521.01 | 6.14% |
| 2025-03-10 | 9.65 | 9.80 | 0.10 | 1.03% | 9.55 | 9.80 | 324153 | 31331.74 | 3.64% |
| 2025-03-07 | 9.59 | 9.70 | 0.02 | 0.21% | 9.54 | 9.81 | 411990 | 39956.11 | 4.62% |
| 2025-03-06 | 9.53 | 9.68 | 0.14 | 1.47% | 9.49 | 9.82 | 516228 | 49728.38 | 5.79% |
| 2025-03-05 | 9.75 | 9.54 | -0.46 | -4.60% | 9.37 | 9.87 | 744527 | 70793.32 | 8.35% |
| 2025-03-04 | 9.75 | 10.00 | 0.31 | 3.20% | 9.44 | 10.50 | 1137597 | 112546.47 | 12.76% |
| 2025-03-03 | 8.85 | 9.69 | 0.88 | 9.99% | 8.84 | 9.69 | 688040 | 65039.39 | 7.72% |
| 2025-02-28 | 8.88 | 8.81 | -0.06 | -0.68% | 8.79 | 8.94 | 158689 | 14083.28 | 1.78% |
| 2025-02-27 | 8.94 | 8.87 | -0.03 | -0.34% | 8.77 | 8.94 | 141401 | 12520.23 | 1.59% |
| 2025-02-26 | 8.65 | 8.90 | 0.24 | 2.77% | 8.63 | 8.93 | 189729 | 16790.10 | 2.13% |
| 2025-02-25 | 8.62 | 8.66 | -0.03 | -0.35% | 8.60 | 8.75 | 86711 | 7535.70 | 0.97% |
| 2025-02-24 | 8.60 | 8.69 | 0.09 | 1.05% | 8.55 | 8.76 | 139918 | 12116.34 | 1.57% |
| 2025-02-21 | 8.60 | 8.60 | -0.01 | -0.12% | 8.56 | 8.66 | 137665 | 11846.12 | 1.54% |
| 2025-02-20 | 8.63 | 8.61 | -0.10 | -1.15% | 8.49 | 8.66 | 135588 | 11615.40 | 1.52% |
| 2025-02-19 | 8.61 | 8.71 | 0.09 | 1.04% | 8.59 | 8.72 | 98166 | 8501.44 | 1.10% |
| 2025-02-18 | 8.73 | 8.62 | -0.10 | -1.15% | 8.57 | 8.78 | 111433 | 9682.62 | 1.25% |
| 2025-02-17 | 8.82 | 8.72 | -0.11 | -1.25% | 8.68 | 8.83 | 124757 | 10891.13 | 1.40% |
| 2025-02-14 | 8.83 | 8.83 | -0.02 | -0.23% | 8.78 | 8.93 | 83930 | 7428.43 | 0.94% |
| 2025-02-13 | 8.84 | 8.85 | 0.00 | 0.00% | 8.81 | 8.95 | 109865 | 9747.24 | 1.23% |
| 2025-02-12 | 8.72 | 8.85 | 0.12 | 1.37% | 8.68 | 8.91 | 112539 | 9888.20 | 1.26% |
| 2025-02-11 | 8.79 | 8.73 | -0.08 | -0.91% | 8.67 | 8.84 | 76498 | 6665.45 | 0.86% |
| 2025-02-10 | 8.86 | 8.81 | -0.03 | -0.34% | 8.75 | 8.90 | 101315 | 8916.71 | 1.14% |
| 2025-02-07 | 8.75 | 8.84 | 0.13 | 1.49% | 8.70 | 8.89 | 129389 | 11415.55 | 1.45% |
| 2025-02-06 | 8.50 | 8.71 | 0.18 | 2.11% | 8.47 | 8.72 | 101577 | 8767.15 | 1.14% |
| 2025-02-05 | 8.50 | 8.53 | 0.10 | 1.19% | 8.47 | 8.56 | 79675 | 6786.53 | 0.89% |
| 2025-01-27 | 8.47 | 8.43 | -0.03 | -0.35% | 8.43 | 8.57 | 70379 | 5980.49 | 0.79% |
| 2025-01-24 | 8.38 | 8.46 | 0.07 | 0.83% | 8.35 | 8.47 | 69832 | 5887.61 | 0.78% |
| 2025-01-23 | 8.44 | 8.39 | 0.00 | 0.00% | 8.39 | 8.57 | 90851 | 7707.61 | 1.02% |
| 2025-01-22 | 8.43 | 8.39 | -0.06 | -0.71% | 8.35 | 8.45 | 53359 | 4475.55 | 0.60% |
| 2025-01-21 | 8.60 | 8.45 | -0.14 | -1.63% | 8.44 | 8.63 | 74110 | 6294.44 | 0.83% |
| 2025-01-20 | 8.58 | 8.59 | 0.02 | 0.23% | 8.55 | 8.64 | 64829 | 5575.42 | 0.73% |
| 2025-01-17 | 8.53 | 8.57 | 0.00 | 0.00% | 8.50 | 8.60 | 65038 | 5568.53 | 0.73% |
| 2025-01-16 | 8.56 | 8.57 | 0.05 | 0.59% | 8.51 | 8.69 | 108383 | 9315.60 | 1.22% |
| 2025-01-15 | 8.60 | 8.52 | -0.08 | -0.93% | 8.45 | 8.63 | 91069 | 7753.31 | 1.02% |
| 2025-01-14 | 8.36 | 8.60 | 0.24 | 2.87% | 8.30 | 8.61 | 151414 | 12830.19 | 1.70% |
| 2025-01-13 | 8.20 | 8.36 | 0.09 | 1.09% | 8.16 | 8.40 | 61705 | 5127.00 | 0.69% |
| 2025-01-10 | 8.46 | 8.27 | -0.19 | -2.25% | 8.26 | 8.55 | 72353 | 6062.54 | 0.81% |
| 2025-01-09 | 8.47 | 8.46 | -0.05 | -0.59% | 8.45 | 8.56 | 75458 | 6417.23 | 0.85% |
| 2025-01-08 | 8.64 | 8.51 | -0.17 | -1.96% | 8.34 | 8.66 | 120349 | 10217.76 | 1.35% |
| 2025-01-07 | 8.55 | 8.68 | 0.11 | 1.28% | 8.51 | 8.69 | 80202 | 6896.22 | 0.90% |
| 2025-01-06 | 8.47 | 8.57 | 0.11 | 1.30% | 8.34 | 8.65 | 98752 | 8418.48 | 1.11% |
| 2025-01-03 | 8.70 | 8.46 | -0.19 | -2.20% | 8.43 | 8.77 | 116185 | 9995.03 | 1.30% |
| 2025-01-02 | 8.89 | 8.65 | -0.20 | -2.26% | 8.52 | 8.96 | 122333 | 10740.65 | 1.38% |
| 2024-12-31 | 9.14 | 8.85 | -0.30 | -3.28% | 8.85 | 9.18 | 135766 | 12177.83 | 1.53% |
| 2024-12-30 | 9.20 | 9.15 | -0.08 | -0.87% | 9.08 | 9.21 | 65845 | 6022.63 | 0.74% |
| 2024-12-27 | 9.18 | 9.23 | 0.04 | 0.44% | 9.15 | 9.33 | 93860 | 8684.27 | 1.06% |
| 2024-12-26 | 9.06 | 9.19 | 0.10 | 1.10% | 9.05 | 9.20 | 73527 | 6740.28 | 0.83% |
| 2024-12-25 | 9.27 | 9.09 | -0.17 | -1.84% | 9.02 | 9.28 | 106575 | 9709.03 | 1.20% |
| 2024-12-24 | 9.16 | 9.26 | 0.11 | 1.20% | 9.15 | 9.31 | 96967 | 8941.77 | 1.09% |
| 2024-12-23 | 9.44 | 9.15 | -0.31 | -3.28% | 9.06 | 9.49 | 168608 | 15584.24 | 1.90% |
| 2024-12-20 | 9.43 | 9.46 | 0.02 | 0.21% | 9.39 | 9.53 | 99993 | 9455.11 | 1.13% |
| 2024-12-19 | 9.45 | 9.44 | -0.08 | -0.84% | 9.30 | 9.47 | 130408 | 12246.01 | 1.47% |
| 2024-12-18 | 9.48 | 9.52 | 0.05 | 0.53% | 9.45 | 9.59 | 103662 | 9877.58 | 1.17% |
| 2024-12-17 | 9.57 | 9.47 | -0.10 | -1.04% | 9.47 | 9.65 | 140784 | 13453.40 | 1.59% |
| 2024-12-16 | 9.66 | 9.57 | -0.12 | -1.24% | 9.53 | 9.74 | 127872 | 12295.08 | 1.44% |
| 2024-12-13 | 9.99 | 9.69 | -0.32 | -3.20% | 9.66 | 9.99 | 231549 | 22649.32 | 2.61% |
| 2024-12-12 | 10.03 | 10.01 | -0.03 | -0.30% | 9.88 | 10.04 | 174605 | 17414.14 | 1.97% |
| 2024-12-11 | 9.88 | 10.04 | 0.13 | 1.31% | 9.86 | 10.07 | 188523 | 18860.36 | 2.12% |
| 2024-12-10 | 10.23 | 9.91 | -0.04 | -0.40% | 9.89 | 10.30 | 276525 | 27813.15 | 3.12% |
| 2024-12-09 | 9.86 | 9.95 | 0.09 | 0.91% | 9.82 | 10.05 | 268839 | 26743.51 | 3.03% |
| 2024-12-06 | 9.72 | 9.86 | 0.14 | 1.44% | 9.52 | 9.90 | 262173 | 25445.17 | 2.95% |
| 2024-12-05 | 9.66 | 9.72 | -0.02 | -0.21% | 9.64 | 9.79 | 178699 | 17381.57 | 2.01% |
| 2024-12-04 | 9.77 | 9.74 | -0.03 | -0.31% | 9.68 | 10.01 | 305753 | 29987.36 | 3.45% |
| 2024-12-03 | 9.69 | 9.77 | 0.09 | 0.93% | 9.58 | 9.88 | 291663 | 28326.35 | 3.29% |
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。
