| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-06 | 24.60 | 24.94 | 0.38 | 1.55% | 24.53 | 25.25 | 81582 | 20379.58 | 2.91% | 0.00 |
| 2025-11-05 | 24.24 | 24.56 | 0.06 | 0.24% | 24.01 | 24.63 | 65157 | 15904.53 | 2.32% | 3.00 |
| 2025-11-04 | 25.03 | 24.50 | -0.49 | -1.96% | 24.28 | 25.32 | 87688 | 21728.59 | 3.13% | 3.42 |
| 2025-11-03 | 25.70 | 24.99 | -0.73 | -2.84% | 24.73 | 25.82 | 108161 | 27070.91 | 3.86% | 26.91 |
| 2025-10-31 | 25.95 | 25.72 | -0.18 | -0.69% | 25.70 | 26.18 | 93811 | 24296.80 | 3.34% | 0.00 |
| 2025-10-30 | 26.00 | 25.90 | -0.15 | -0.58% | 25.52 | 26.42 | 124490 | 32241.54 | 4.44% | 0.00 |
| 2025-10-29 | 25.80 | 26.05 | 0.26 | 1.01% | 25.54 | 26.26 | 118247 | 30766.10 | 4.22% | 0.00 |
| 2025-10-28 | 25.70 | 25.79 | 0.32 | 1.26% | 25.33 | 26.66 | 195217 | 50774.94 | 6.96% | 3.00 |
| 2025-10-27 | 25.56 | 25.47 | 0.08 | 0.32% | 25.38 | 26.20 | 140014 | 35985.32 | 4.99% | 0.00 |
| 2025-10-24 | 25.70 | 25.39 | -0.34 | -1.32% | 25.27 | 25.87 | 123040 | 31326.72 | 4.39% | 21.50 |
| 2025-10-23 | 26.15 | 25.73 | -0.45 | -1.72% | 25.08 | 26.15 | 108043 | 27488.86 | 3.85% | 91.45 |
| 2025-10-22 | 25.50 | 26.18 | 0.44 | 1.71% | 25.28 | 26.76 | 142534 | 37091.08 | 5.08% | 3.25 |
| 2025-10-21 | 25.40 | 25.74 | 0.55 | 2.18% | 25.00 | 26.06 | 141233 | 36200.88 | 5.04% | 30.00 |
| 2025-10-20 | 25.75 | 25.19 | 0.80 | 3.28% | 24.97 | 26.46 | 202216 | 51789.23 | 7.21% | 0.00 |
| 2025-10-17 | 24.40 | 24.39 | -0.03 | -0.12% | 23.88 | 25.01 | 207819 | 50772.43 | 7.41% | 0.00 |
| 2025-10-16 | 24.93 | 24.42 | -1.02 | -4.01% | 24.21 | 25.24 | 203884 | 49974.97 | 7.27% | 13.87 |
| 2025-10-15 | 25.60 | 25.44 | -2.81 | -9.95% | 23.42 | 26.07 | 481046 | 117858.11 | 17.15% | 10.00 |
| 2025-10-14 | 30.52 | 28.25 | -1.67 | -5.58% | 27.97 | 30.79 | 322071 | 93607.97 | 11.48% | 14.00 |
| 2025-10-13 | 28.50 | 29.92 | -0.30 | -0.99% | 28.50 | 30.38 | 296017 | 87561.92 | 10.55% | 4.00 |
| 2025-10-10 | 29.57 | 30.22 | 0.73 | 2.48% | 29.00 | 32.34 | 451261 | 139556.28 | 16.09% | 0.00 |
| 2025-10-09 | 28.06 | 29.49 | 2.23 | 8.18% | 27.85 | 29.49 | 280580 | 81254.09 | 10.00% | 13.00 |
| 2025-09-30 | 27.07 | 27.26 | 0.44 | 1.64% | 26.83 | 27.70 | 119416 | 32517.93 | 4.26% | 0.00 |
| 2025-09-29 | 26.97 | 26.82 | -0.13 | -0.48% | 26.34 | 27.10 | 109127 | 29204.73 | 3.89% | 0.00 |
| 2025-09-26 | 26.26 | 26.95 | 0.47 | 1.77% | 26.26 | 27.50 | 167959 | 45488.01 | 5.99% | 9.00 |
| 2025-09-25 | 25.82 | 26.48 | 0.60 | 2.32% | 25.82 | 27.37 | 147445 | 39482.05 | 5.26% | 15.40 |
| 2025-09-24 | 25.59 | 25.88 | 0.08 | 0.31% | 25.38 | 26.08 | 70299 | 18113.76 | 2.51% | 0.00 |
| 2025-09-23 | 25.89 | 25.80 | -0.07 | -0.27% | 24.78 | 26.00 | 86594 | 21859.10 | 3.09% | 2.00 |
| 2025-09-22 | 26.40 | 25.87 | -0.53 | -2.01% | 25.58 | 26.49 | 78265 | 20251.87 | 2.79% | 0.00 |
| 2025-09-19 | 25.85 | 26.40 | 0.92 | 3.61% | 25.80 | 27.06 | 156692 | 41523.89 | 5.59% | 2.00 |
| 2025-09-18 | 25.50 | 25.48 | -0.03 | -0.12% | 25.07 | 26.06 | 99614 | 25586.07 | 3.55% | 0.00 |
| 2025-09-17 | 25.44 | 25.51 | -0.02 | -0.08% | 25.28 | 25.70 | 58362 | 14890.73 | 2.08% | 0.00 |
| 2025-09-16 | 25.86 | 25.53 | -0.33 | -1.28% | 25.11 | 26.06 | 75529 | 19190.96 | 2.69% | 0.00 |
| 2025-09-15 | 26.01 | 25.86 | -0.13 | -0.50% | 25.85 | 26.42 | 51707 | 13465.18 | 1.84% | 0.00 |
| 2025-09-12 | 26.35 | 25.99 | -0.29 | -1.10% | 25.82 | 26.37 | 70671 | 18377.15 | 2.52% | 0.00 |
| 2025-09-11 | 25.70 | 26.28 | 0.57 | 2.22% | 25.35 | 26.37 | 79725 | 20679.72 | 2.84% | 3.00 |
| 2025-09-10 | 26.52 | 25.71 | -0.71 | -2.69% | 25.46 | 26.59 | 112059 | 28974.72 | 4.00% | 0.00 |
| 2025-09-09 | 27.18 | 26.42 | -1.02 | -3.72% | 26.33 | 27.29 | 91351 | 24463.53 | 3.26% | 0.00 |
| 2025-09-08 | 27.53 | 27.44 | 0.27 | 0.99% | 27.00 | 27.80 | 111793 | 30622.20 | 3.99% | 0.00 |
| 2025-09-05 | 26.34 | 27.17 | 1.05 | 4.02% | 25.93 | 27.19 | 115286 | 30881.79 | 4.11% | 0.00 |
| 2025-09-04 | 26.23 | 26.12 | 0.00 | 0.00% | 25.81 | 26.83 | 94511 | 24870.40 | 3.37% | 3.00 |
| 2025-09-03 | 26.97 | 26.12 | -0.75 | -2.79% | 26.10 | 27.02 | 92308 | 24502.91 | 3.29% | 0.00 |
| 2025-09-02 | 27.55 | 26.87 | -0.71 | -2.57% | 26.64 | 27.55 | 147436 | 39664.79 | 5.26% | 0.00 |
| 2025-09-01 | 28.44 | 27.58 | -1.66 | -5.68% | 27.40 | 28.44 | 251363 | 69656.23 | 8.96% | 0.00 |
| 2025-08-29 | 27.76 | 29.24 | 1.55 | 5.60% | 27.55 | 29.55 | 235107 | 67091.87 | 8.38% | 0.00 |
| 2025-08-28 | 27.34 | 27.69 | 0.35 | 1.28% | 26.61 | 27.73 | 147656 | 40350.45 | 5.26% | 0.00 |
| 2025-08-27 | 27.22 | 27.34 | 0.10 | 0.37% | 27.22 | 27.97 | 149756 | 41464.26 | 5.34% | 0.00 |
| 2025-08-26 | 27.15 | 27.24 | 0.10 | 0.37% | 26.93 | 27.60 | 121579 | 33242.59 | 4.33% | 0.00 |
| 2025-08-25 | 27.12 | 27.14 | 0.04 | 0.15% | 26.83 | 27.65 | 139262 | 37890.92 | 5.08% | 0.00 |
| 2025-08-22 | 26.65 | 27.10 | 0.35 | 1.31% | 26.59 | 27.24 | 135464 | 36451.00 | 4.94% | 0.00 |
| 2025-08-21 | 26.78 | 26.75 | 0.05 | 0.19% | 26.60 | 27.15 | 103524 | 27763.74 | 3.78% | 0.00 |
| 2025-08-20 | 26.48 | 26.70 | 0.22 | 0.83% | 26.11 | 26.75 | 115316 | 30452.91 | 4.21% | 0.00 |
| 2025-08-19 | 26.30 | 26.48 | 0.07 | 0.27% | 26.23 | 26.87 | 127281 | 33724.02 | 4.65% | 0.00 |
| 2025-08-18 | 26.38 | 26.41 | 0.13 | 0.49% | 26.10 | 26.56 | 140457 | 37038.62 | 5.13% | 0.00 |
| 2025-08-15 | 25.52 | 26.28 | 0.76 | 2.98% | 25.52 | 26.38 | 127316 | 33231.34 | 4.70% | 0.00 |
| 2025-08-14 | 26.00 | 25.52 | -0.44 | -1.69% | 25.48 | 26.03 | 85778 | 22060.90 | 3.17% | 0.00 |
| 2025-08-13 | 25.90 | 25.96 | -0.02 | -0.08% | 25.69 | 26.07 | 104568 | 27069.73 | 3.86% | 0.00 |
| 2025-08-12 | 26.40 | 25.98 | -0.41 | -1.55% | 25.66 | 26.49 | 135191 | 35085.73 | 4.99% | 0.00 |
| 2025-08-11 | 25.55 | 26.39 | 0.90 | 3.53% | 25.40 | 26.48 | 211075 | 55121.11 | 7.96% | 2.00 |
| 2025-08-08 | 25.20 | 25.49 | 0.28 | 1.11% | 24.97 | 25.58 | 144626 | 36698.02 | 5.46% | 0.00 |
| 2025-08-07 | 25.08 | 25.21 | 0.16 | 0.64% | 24.77 | 25.27 | 103398 | 25849.32 | 3.90% | 0.00 |
| 2025-08-06 | 25.00 | 25.05 | 0.07 | 0.28% | 24.73 | 25.24 | 90137 | 22504.53 | 3.40% | 0.00 |
| 2025-08-05 | 24.92 | 24.98 | 0.14 | 0.56% | 24.79 | 25.37 | 91061 | 22807.07 | 3.43% | 0.00 |
| 2025-08-04 | 24.64 | 24.84 | 0.08 | 0.32% | 24.55 | 25.03 | 70597 | 17537.90 | 2.68% | 0.00 |
| 2025-08-01 | 24.51 | 24.76 | 0.18 | 0.73% | 24.39 | 25.10 | 90938 | 22579.54 | 3.46% | 0.00 |
| 2025-07-31 | 24.78 | 24.58 | -0.20 | -0.81% | 24.40 | 24.96 | 65475 | 16135.66 | 2.49% | 0.00 |
| 2025-07-30 | 24.86 | 24.78 | -0.17 | -0.68% | 24.66 | 25.08 | 82062 | 20407.68 | 3.12% | 0.00 |
| 2025-07-29 | 24.74 | 24.95 | 0.21 | 0.85% | 24.32 | 24.97 | 131603 | 32496.82 | 5.23% | 0.00 |
| 2025-07-28 | 24.80 | 24.74 | -0.12 | -0.48% | 24.68 | 24.95 | 75209 | 18627.68 | 2.99% | 6.00 |
| 2025-07-25 | 25.32 | 24.86 | -0.53 | -2.09% | 24.72 | 25.36 | 100084 | 24946.66 | 3.97% | 0.00 |
| 2025-07-24 | 25.40 | 25.39 | -0.33 | -1.28% | 25.25 | 25.60 | 120965 | 30739.67 | 4.80% | 0.00 |
| 2025-07-23 | 26.80 | 25.72 | -0.37 | -1.42% | 25.42 | 26.95 | 219541 | 57461.94 | 8.72% | 0.00 |
| 2025-07-22 | 25.60 | 26.09 | 1.61 | 6.58% | 25.11 | 26.47 | 257093 | 66042.02 | 10.21% | 0.00 |
| 2025-07-21 | 24.38 | 24.48 | 0.10 | 0.41% | 24.18 | 24.55 | 80237 | 19597.73 | 3.19% | 0.00 |
| 2025-07-18 | 24.75 | 24.38 | -0.37 | -1.49% | 24.32 | 24.78 | 78525 | 19190.60 | 3.12% | 0.00 |
| 2025-07-17 | 24.46 | 24.75 | 0.30 | 1.23% | 24.21 | 24.76 | 99167 | 24238.17 | 3.94% | 0.00 |
| 2025-07-16 | 24.01 | 24.45 | 0.01 | 0.04% | 23.97 | 24.54 | 125639 | 30584.59 | 5.50% | 0.00 |
| 2025-07-15 | 26.18 | 24.44 | -2.66 | -9.82% | 23.96 | 26.18 | 278905 | 68832.24 | 12.22% | 2.00 |
| 2025-07-14 | 26.90 | 27.10 | 0.04 | 0.15% | 26.90 | 27.65 | 135028 | 36722.17 | 5.92% | 0.00 |
| 2025-07-11 | 26.74 | 27.06 | 0.32 | 1.20% | 26.58 | 27.06 | 97023 | 26085.49 | 4.25% | 0.00 |
| 2025-07-10 | 26.67 | 26.74 | 0.02 | 0.07% | 26.63 | 26.90 | 67996 | 18182.50 | 2.98% | 0.00 |
广大特材(688186)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。
