| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 12.15 | 12.57 | 0.48 | 3.97% | 12.15 | 12.63 | 185730 | 22981.92 | 2.00% |
| 2025-12-16 | 12.44 | 12.09 | -0.39 | -3.13% | 11.96 | 12.46 | 206569 | 25082.80 | 2.22% |
| 2025-12-15 | 12.59 | 12.48 | -0.24 | -1.89% | 12.45 | 12.77 | 146553 | 18420.22 | 1.58% |
| 2025-12-12 | 12.97 | 12.72 | -0.18 | -1.40% | 12.47 | 13.07 | 225500 | 28635.29 | 2.43% |
| 2025-12-11 | 13.27 | 12.90 | -0.24 | -1.83% | 12.89 | 13.29 | 179149 | 23375.12 | 1.93% |
| 2025-12-10 | 13.32 | 13.14 | -0.18 | -1.35% | 13.00 | 13.40 | 158758 | 20850.51 | 1.71% |
| 2025-12-09 | 13.57 | 13.32 | -0.38 | -2.77% | 13.23 | 13.65 | 186511 | 25043.20 | 2.01% |
| 2025-12-08 | 13.16 | 13.70 | 0.56 | 4.26% | 12.94 | 13.82 | 313798 | 42117.25 | 3.38% |
| 2025-12-05 | 13.33 | 13.14 | 0.05 | 0.38% | 12.86 | 13.33 | 175375 | 22974.17 | 1.89% |
| 2025-12-04 | 13.43 | 13.09 | -0.33 | -2.46% | 13.01 | 13.51 | 226725 | 29833.97 | 2.44% |
| 2025-12-03 | 13.70 | 13.42 | -0.15 | -1.11% | 13.35 | 13.72 | 284021 | 38325.26 | 3.06% |
| 2025-12-02 | 13.67 | 13.57 | -0.11 | -0.80% | 13.47 | 13.96 | 263459 | 35956.84 | 2.84% |
| 2025-12-01 | 13.80 | 13.68 | 0.10 | 0.74% | 13.55 | 14.07 | 354667 | 48848.14 | 3.82% |
| 2025-11-28 | 13.34 | 13.58 | 0.28 | 2.11% | 13.20 | 13.78 | 336821 | 45859.76 | 3.62% |
| 2025-11-27 | 13.20 | 13.30 | 0.04 | 0.30% | 13.14 | 13.79 | 361445 | 48606.56 | 3.89% |
| 2025-11-26 | 13.99 | 13.26 | -0.34 | -2.50% | 13.25 | 14.41 | 478551 | 65532.49 | 5.15% |
| 2025-11-25 | 13.00 | 13.60 | 0.66 | 5.10% | 12.88 | 13.95 | 592856 | 79556.56 | 6.38% |
| 2025-11-24 | 12.94 | 12.94 | 0.29 | 2.29% | 12.80 | 13.18 | 390014 | 50694.43 | 4.20% |
| 2025-11-21 | 13.66 | 12.65 | -1.30 | -9.32% | 12.56 | 13.88 | 652162 | 84915.62 | 7.02% |
| 2025-11-20 | 14.50 | 13.95 | -0.38 | -2.65% | 13.95 | 14.76 | 367239 | 52354.57 | 3.95% |
| 2025-11-19 | 14.34 | 14.33 | -0.17 | -1.17% | 13.95 | 14.82 | 493563 | 70801.40 | 5.31% |
| 2025-11-18 | 15.20 | 14.50 | -0.67 | -4.42% | 14.33 | 15.92 | 687686 | 102348.76 | 7.40% |
| 2025-11-17 | 14.48 | 15.17 | 0.75 | 5.20% | 14.35 | 15.30 | 630413 | 93951.09 | 6.78% |
| 2025-11-14 | 14.78 | 14.42 | -0.58 | -3.87% | 14.42 | 15.23 | 458474 | 67246.65 | 4.93% |
| 2025-11-13 | 14.05 | 15.00 | 1.00 | 7.14% | 13.90 | 15.39 | 842537 | 125002.42 | 9.07% |
| 2025-11-12 | 14.16 | 14.00 | -0.34 | -2.37% | 13.64 | 14.52 | 450145 | 63013.29 | 4.84% |
| 2025-11-11 | 14.24 | 14.34 | -0.02 | -0.14% | 14.06 | 14.66 | 458242 | 65641.65 | 4.93% |
| 2025-11-10 | 14.66 | 14.36 | 0.03 | 0.21% | 14.15 | 14.98 | 954892 | 138873.45 | 10.28% |
| 2025-11-07 | 13.71 | 14.33 | 0.55 | 3.99% | 13.40 | 14.88 | 907457 | 128543.38 | 9.77% |
| 2025-11-06 | 13.90 | 13.78 | -0.16 | -1.15% | 13.70 | 14.24 | 680543 | 94815.48 | 7.32% |
| 2025-11-05 | 13.01 | 13.94 | 0.55 | 4.11% | 13.01 | 14.17 | 838715 | 115023.32 | 9.03% |
| 2025-11-04 | 13.65 | 13.39 | -0.26 | -1.90% | 13.20 | 13.88 | 951183 | 128533.51 | 10.24% |
| 2025-11-03 | 12.93 | 13.65 | 0.85 | 6.64% | 12.70 | 13.95 | 1608374 | 219636.38 | 17.31% |
| 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% |
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。
