| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 23.43 | 23.51 | 0.68 | 2.98% | 23.10 | 23.57 | 29003 | 6786.46 | 1.80% | 10.00 |
| 2026-03-24 | 22.84 | 22.83 | 0.43 | 1.92% | 22.16 | 22.89 | 30605 | 6907.27 | 1.90% | 0.00 |
| 2026-03-23 | 23.61 | 22.40 | -1.58 | -6.59% | 22.21 | 23.78 | 44564 | 10208.04 | 2.76% | 0.00 |
| 2026-03-20 | 25.24 | 23.98 | -0.80 | -3.23% | 23.92 | 25.27 | 40038 | 9819.73 | 2.48% | 0.00 |
| 2026-03-19 | 25.54 | 24.78 | -1.26 | -4.84% | 24.64 | 25.70 | 41790 | 10515.20 | 2.59% | 0.00 |
| 2026-03-18 | 25.68 | 26.04 | 0.43 | 1.68% | 25.51 | 26.17 | 26060 | 6721.55 | 1.62% | 0.00 |
| 2026-03-17 | 27.01 | 25.61 | -1.36 | -5.04% | 25.61 | 27.06 | 39255 | 10276.41 | 2.43% | 0.00 |
| 2026-03-16 | 26.71 | 26.97 | 0.13 | 0.48% | 26.23 | 27.02 | 28138 | 7513.08 | 1.75% | 4.00 |
| 2026-03-13 | 26.81 | 26.84 | -0.25 | -0.92% | 26.71 | 27.65 | 33884 | 9200.41 | 2.10% | 0.00 |
| 2026-03-12 | 27.34 | 27.09 | -0.35 | -1.28% | 26.87 | 27.57 | 31321 | 8525.36 | 1.94% | 0.00 |
| 2026-03-11 | 27.58 | 27.44 | -0.06 | -0.22% | 27.18 | 27.91 | 31898 | 8763.78 | 1.98% | 0.00 |
| 2026-03-10 | 26.81 | 27.50 | 1.14 | 4.32% | 26.71 | 27.52 | 36738 | 9993.86 | 2.28% | 10.00 |
| 2026-03-09 | 27.00 | 26.36 | -1.05 | -3.83% | 25.77 | 27.05 | 54950 | 14412.70 | 3.41% | 0.00 |
| 2026-03-06 | 27.06 | 27.41 | 0.10 | 0.37% | 27.02 | 27.64 | 30761 | 8431.45 | 1.91% | 0.00 |
| 2026-03-05 | 27.52 | 27.31 | 0.25 | 0.92% | 27.08 | 27.93 | 39080 | 10773.21 | 2.42% | 0.00 |
| 2026-03-04 | 26.65 | 27.06 | 0.07 | 0.26% | 26.65 | 27.81 | 51676 | 14071.86 | 3.21% | 0.00 |
| 2026-03-03 | 29.05 | 26.99 | -1.96 | -6.77% | 26.90 | 29.15 | 75225 | 20934.07 | 4.67% | 0.00 |
| 2026-03-02 | 29.00 | 28.95 | -0.85 | -2.85% | 28.31 | 29.61 | 67246 | 19382.18 | 4.17% | 0.00 |
| 2026-02-27 | 30.26 | 29.80 | -0.73 | -2.39% | 29.42 | 30.28 | 74863 | 22205.39 | 4.64% | 9.00 |
| 2026-02-26 | 30.00 | 30.53 | -0.32 | -1.04% | 29.94 | 31.00 | 122937 | 37409.09 | 7.63% | 0.00 |
| 2026-02-25 | 27.70 | 30.85 | 3.15 | 11.37% | 27.43 | 32.97 | 183807 | 55802.36 | 11.40% | 0.00 |
| 2026-02-24 | 27.42 | 27.70 | 0.56 | 2.06% | 26.91 | 27.96 | 38691 | 10661.60 | 2.40% | 0.00 |
| 2026-02-13 | 27.26 | 27.14 | -0.11 | -0.40% | 27.08 | 27.74 | 38882 | 10682.64 | 2.41% | 0.00 |
| 2026-02-12 | 27.20 | 27.25 | 0.05 | 0.18% | 27.02 | 27.56 | 29224 | 7977.28 | 1.81% | 0.00 |
| 2026-02-11 | 27.14 | 27.20 | -0.02 | -0.07% | 27.04 | 27.63 | 24724 | 6759.84 | 1.53% | 0.00 |
| 2026-02-10 | 27.25 | 27.22 | -0.10 | -0.37% | 27.11 | 27.77 | 31079 | 8509.70 | 1.93% | 0.00 |
| 2026-02-09 | 26.95 | 27.32 | 0.73 | 2.75% | 26.77 | 27.53 | 40409 | 11030.23 | 2.51% | 0.00 |
| 2026-02-06 | 26.00 | 26.59 | 0.43 | 1.64% | 25.80 | 26.81 | 33135 | 8807.00 | 2.06% | 0.00 |
| 2026-02-05 | 26.64 | 26.16 | -0.51 | -1.91% | 25.74 | 26.70 | 37016 | 9683.87 | 2.30% | 0.00 |
| 2026-02-04 | 27.10 | 26.67 | -0.63 | -2.31% | 26.23 | 27.29 | 42425 | 11297.46 | 2.63% | 0.00 |
| 2026-02-03 | 26.75 | 27.30 | 1.23 | 4.72% | 26.46 | 27.35 | 69043 | 18656.48 | 4.28% | 0.00 |
| 2026-02-02 | 27.40 | 26.07 | -0.89 | -3.30% | 26.02 | 27.65 | 68403 | 18433.41 | 4.24% | 0.00 |
| 2026-01-30 | 25.90 | 26.96 | 0.78 | 2.98% | 25.60 | 27.01 | 58725 | 15563.20 | 3.64% | 0.00 |
| 2026-01-29 | 26.31 | 26.18 | -0.37 | -1.39% | 26.00 | 27.13 | 38451 | 10213.55 | 2.38% | 0.00 |
| 2026-01-28 | 26.50 | 26.55 | 0.18 | 0.68% | 26.09 | 26.78 | 29460 | 7769.95 | 1.83% | 0.00 |
| 2026-01-27 | 26.31 | 26.37 | -0.08 | -0.30% | 25.40 | 26.60 | 37662 | 9832.73 | 2.34% | 0.00 |
| 2026-01-26 | 27.35 | 26.45 | -0.50 | -1.86% | 26.26 | 27.38 | 41807 | 11183.34 | 2.59% | 0.00 |
| 2026-01-23 | 26.36 | 26.95 | 0.62 | 2.35% | 26.36 | 27.00 | 42924 | 11493.19 | 2.66% | 6.00 |
| 2026-01-22 | 27.02 | 26.33 | -0.58 | -2.16% | 26.17 | 27.05 | 47239 | 12464.20 | 2.93% | 0.00 |
| 2026-01-21 | 26.40 | 26.91 | 0.33 | 1.24% | 26.15 | 27.00 | 50467 | 13510.17 | 3.13% | 0.00 |
| 2026-01-20 | 26.62 | 26.58 | -0.04 | -0.15% | 26.13 | 26.88 | 41464 | 10986.58 | 2.57% | 5.00 |
| 2026-01-19 | 26.55 | 26.62 | -0.04 | -0.15% | 26.33 | 26.85 | 33418 | 8880.25 | 2.07% | 0.00 |
| 2026-01-16 | 26.65 | 26.66 | 0.13 | 0.49% | 26.00 | 27.00 | 60808 | 16120.06 | 3.77% | 0.00 |
| 2026-01-15 | 25.45 | 26.53 | 0.82 | 3.19% | 25.43 | 26.76 | 76859 | 20156.01 | 4.77% | 0.00 |
| 2026-01-14 | 25.75 | 25.71 | 0.31 | 1.22% | 25.38 | 26.44 | 60021 | 15509.36 | 3.72% | 0.00 |
| 2026-01-13 | 26.05 | 25.40 | -0.65 | -2.50% | 25.33 | 26.26 | 47979 | 12378.03 | 2.98% | 0.00 |
| 2026-01-12 | 25.96 | 26.05 | 0.02 | 0.08% | 25.93 | 26.30 | 55280 | 14412.96 | 3.43% | 0.00 |
| 2026-01-09 | 26.10 | 26.03 | -0.37 | -1.40% | 25.79 | 26.32 | 69614 | 18113.08 | 4.32% | 0.00 |
| 2026-01-08 | 26.75 | 26.40 | -0.60 | -2.22% | 26.21 | 27.39 | 88630 | 23634.36 | 5.50% | 0.00 |
| 2026-01-07 | 25.33 | 27.00 | 2.25 | 9.09% | 25.28 | 27.49 | 151787 | 39966.75 | 9.41% | 0.00 |
| 2026-01-06 | 24.67 | 24.75 | 0.30 | 1.23% | 24.41 | 25.17 | 37629 | 9348.19 | 2.33% | 0.00 |
| 2026-01-05 | 23.69 | 24.45 | 0.88 | 3.73% | 23.60 | 24.88 | 45357 | 11102.53 | 2.81% | 0.00 |
| 2025-12-31 | 23.77 | 23.57 | -0.24 | -1.01% | 23.33 | 23.94 | 25627 | 6035.61 | 1.59% | 0.00 |
| 2025-12-30 | 24.20 | 23.81 | -0.57 | -2.34% | 23.81 | 24.30 | 36333 | 8718.62 | 2.25% | 0.00 |
| 2025-12-29 | 24.95 | 24.38 | -0.57 | -2.28% | 24.30 | 25.00 | 42425 | 10395.35 | 2.63% | 0.00 |
| 2025-12-26 | 24.45 | 24.95 | 0.40 | 1.63% | 23.90 | 25.88 | 93599 | 23347.86 | 5.81% | 4.00 |
| 2025-12-25 | 24.51 | 24.55 | -0.03 | -0.12% | 24.20 | 24.67 | 28004 | 6846.37 | 1.74% | 0.00 |
| 2025-12-24 | 24.78 | 24.58 | -0.22 | -0.89% | 24.32 | 24.85 | 32827 | 8057.88 | 2.04% | 0.00 |
| 2025-12-23 | 24.23 | 24.80 | 0.41 | 1.68% | 24.20 | 25.10 | 49312 | 12201.54 | 3.06% | 0.00 |
| 2025-12-22 | 24.01 | 24.39 | 0.54 | 2.26% | 23.83 | 24.60 | 37211 | 9075.22 | 2.31% | 0.00 |
| 2025-12-19 | 24.37 | 23.85 | -0.40 | -1.65% | 23.79 | 24.57 | 27600 | 6650.12 | 1.71% | 0.00 |
| 2025-12-18 | 23.85 | 24.25 | 0.37 | 1.55% | 23.65 | 24.90 | 41547 | 10167.67 | 2.58% | 0.00 |
| 2025-12-17 | 24.02 | 23.88 | -0.31 | -1.28% | 23.00 | 24.19 | 31232 | 7342.52 | 1.94% | 0.00 |
| 2025-12-16 | 24.43 | 24.19 | -0.35 | -1.43% | 23.94 | 24.67 | 29589 | 7174.80 | 1.84% | 0.00 |
| 2025-12-15 | 23.81 | 24.54 | 0.66 | 2.76% | 23.80 | 25.00 | 46531 | 11470.72 | 2.89% | 0.00 |
| 2025-12-12 | 23.98 | 23.88 | -0.07 | -0.29% | 23.73 | 24.25 | 21307 | 5105.78 | 1.32% | 0.00 |
| 2025-12-11 | 24.05 | 23.95 | -0.18 | -0.75% | 23.82 | 24.43 | 27048 | 6510.12 | 1.68% | 0.00 |
| 2025-12-10 | 24.18 | 24.13 | -0.05 | -0.21% | 23.70 | 24.37 | 27628 | 6630.26 | 1.71% | 0.00 |
| 2025-12-09 | 23.91 | 24.18 | 0.27 | 1.13% | 23.91 | 25.30 | 62158 | 15307.16 | 3.86% | 0.00 |
| 2025-12-08 | 22.85 | 23.91 | 1.06 | 4.64% | 22.84 | 24.16 | 46756 | 11085.70 | 2.90% | 5.00 |
| 2025-12-05 | 22.46 | 22.85 | 0.37 | 1.65% | 22.34 | 22.94 | 14250 | 3235.59 | 0.88% | 0.00 |
| 2025-12-04 | 22.65 | 22.48 | -0.40 | -1.75% | 22.32 | 23.00 | 14826 | 3347.67 | 0.92% | 0.00 |
| 2025-12-03 | 23.28 | 22.88 | -0.26 | -1.12% | 22.67 | 23.28 | 17337 | 3960.05 | 1.08% | 0.00 |
| 2025-12-02 | 23.72 | 23.14 | -0.33 | -1.41% | 23.04 | 23.74 | 27874 | 6504.92 | 1.73% | 0.00 |
| 2025-12-01 | 23.00 | 23.47 | 0.43 | 1.87% | 22.91 | 23.64 | 32682 | 7614.93 | 2.03% | 0.00 |
| 2025-11-28 | 22.64 | 23.04 | 0.36 | 1.59% | 22.64 | 23.07 | 14416 | 3304.73 | 0.89% | 0.00 |
| 2025-11-27 | 22.81 | 22.68 | 0.08 | 0.35% | 22.56 | 22.99 | 16236 | 3703.56 | 1.01% | 0.00 |
| 2025-11-26 | 23.23 | 22.60 | -0.52 | -2.25% | 22.55 | 23.23 | 23449 | 5353.33 | 1.45% | 0.00 |
| 2025-11-25 | 22.96 | 23.12 | 0.36 | 1.58% | 22.76 | 23.52 | 25520 | 5931.09 | 1.58% | 0.00 |
| 2025-11-24 | 22.54 | 22.76 | 0.50 | 2.25% | 22.40 | 23.01 | 24214 | 5506.22 | 1.50% | 0.00 |
久日新材(688199)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。
