| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-07-03 | 9.23 | 9.22 | 0.02 | 0.22% | 9.10 | 9.26 | 110528 | 10147.95 | 1.19% |
| 2025-07-02 | 9.11 | 9.20 | 0.03 | 0.33% | 9.08 | 9.23 | 126704 | 11607.15 | 1.36% |
| 2025-07-01 | 9.06 | 9.17 | 0.08 | 0.88% | 8.98 | 9.17 | 130492 | 11832.26 | 1.40% |
| 2025-06-30 | 9.12 | 9.09 | -0.01 | -0.11% | 9.03 | 9.20 | 119151 | 10814.34 | 1.28% |
| 2025-06-27 | 9.14 | 9.10 | 0.05 | 0.55% | 9.07 | 9.29 | 135537 | 12433.50 | 1.46% |
| 2025-06-26 | 9.17 | 9.05 | -0.12 | -1.31% | 9.03 | 9.25 | 159327 | 14571.98 | 1.71% |
| 2025-06-25 | 9.14 | 9.17 | 0.04 | 0.44% | 9.10 | 9.21 | 192661 | 17639.98 | 2.07% |
| 2025-06-24 | 8.92 | 9.13 | 0.20 | 2.24% | 8.88 | 9.14 | 207945 | 18815.95 | 2.24% |
| 2025-06-23 | 8.55 | 8.93 | 0.34 | 3.96% | 8.54 | 8.97 | 169231 | 14924.19 | 1.82% |
| 2025-06-20 | 8.52 | 8.59 | 0.04 | 0.47% | 8.51 | 8.72 | 72771 | 6290.90 | 0.78% |
| 2025-06-19 | 8.67 | 8.55 | -0.15 | -1.72% | 8.51 | 8.76 | 81680 | 7042.47 | 0.88% |
| 2025-06-18 | 8.77 | 8.70 | -0.08 | -0.91% | 8.57 | 8.78 | 82512 | 7140.45 | 0.89% |
| 2025-06-17 | 8.68 | 8.78 | 0.10 | 1.15% | 8.65 | 8.81 | 72403 | 6340.70 | 0.78% |
| 2025-06-16 | 8.66 | 8.68 | -0.01 | -0.12% | 8.62 | 8.75 | 74768 | 6496.12 | 0.80% |
| 2025-06-13 | 8.79 | 8.69 | -0.13 | -1.47% | 8.67 | 8.82 | 111472 | 9735.60 | 1.20% |
| 2025-06-12 | 8.86 | 8.82 | -0.03 | -0.34% | 8.79 | 8.87 | 95751 | 8447.92 | 1.03% |
| 2025-06-11 | 8.77 | 8.85 | 0.10 | 1.14% | 8.75 | 8.94 | 102849 | 9135.36 | 1.11% |
| 2025-06-10 | 8.83 | 8.75 | -0.06 | -0.68% | 8.67 | 8.86 | 78569 | 6890.43 | 0.85% |
| 2025-06-09 | 8.75 | 8.81 | 0.08 | 0.92% | 8.73 | 8.82 | 79226 | 6963.67 | 0.85% |
| 2025-06-06 | 8.73 | 8.73 | 0.02 | 0.23% | 8.71 | 8.81 | 72773 | 6368.70 | 0.78% |
| 2025-06-05 | 8.70 | 8.71 | 0.01 | 0.11% | 8.66 | 8.73 | 71772 | 6243.46 | 0.77% |
| 2025-06-04 | 8.63 | 8.76 | 0.16 | 1.86% | 8.61 | 8.81 | 91283 | 7977.06 | 0.98% |
| 2025-06-03 | 8.53 | 8.60 | 0.09 | 1.06% | 8.50 | 8.63 | 64986 | 5577.28 | 0.70% |
| 2025-05-30 | 8.60 | 8.51 | -0.12 | -1.39% | 8.49 | 8.60 | 59620 | 5082.81 | 0.64% |
| 2025-05-29 | 8.52 | 8.63 | 0.11 | 1.29% | 8.50 | 8.65 | 69416 | 5972.09 | 0.75% |
| 2025-05-28 | 8.55 | 8.52 | -0.03 | -0.35% | 8.49 | 8.59 | 64123 | 5473.97 | 0.69% |
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。
