| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 16.500 | 16.200 | -0.310 | -1.88% | 16.200 | 16.800 | 20075 | 3303.772 | 3.59% |
| 2025-09-29 | 16.660 | 16.510 | 0.400 | 2.48% | 16.230 | 16.880 | 30594 | 5078.650 | 5.47% |
| 2025-09-26 | 16.440 | 16.110 | -0.230 | -1.41% | 15.800 | 16.780 | 36497 | 5927.956 | 6.53% |
| 2025-09-25 | 17.390 | 16.340 | -1.050 | -6.04% | 16.320 | 17.450 | 45877 | 7648.416 | 8.21% |
| 2025-09-24 | 16.680 | 17.390 | 0.610 | 3.64% | 16.580 | 17.530 | 32236 | 5528.886 | 5.77% |
| 2025-09-23 | 17.530 | 16.780 | -0.320 | -1.87% | 16.210 | 17.530 | 35065 | 5853.909 | 6.27% |
| 2025-09-22 | 18.060 | 17.100 | -1.150 | -6.30% | 17.040 | 18.110 | 50687 | 8795.520 | 9.07% |
| 2025-09-19 | 18.120 | 18.250 | 0.170 | 0.94% | 18.020 | 19.300 | 59017 | 10913.247 | 10.56% |
| 2025-09-18 | 18.130 | 18.080 | 0.010 | 0.06% | 17.710 | 18.950 | 73331 | 13451.739 | 13.12% |
| 2025-09-17 | 18.080 | 18.070 | -0.370 | -2.01% | 17.620 | 18.280 | 65137 | 11664.631 | 11.65% |
| 2025-09-16 | 19.000 | 18.440 | -0.860 | -4.46% | 18.270 | 19.220 | 69737 | 12912.624 | 12.47% |
| 2025-09-15 | 19.310 | 19.300 | -0.490 | -2.48% | 18.820 | 20.680 | 92457 | 18053.928 | 16.54% |
| 2025-09-12 | 18.260 | 19.790 | 1.140 | 6.11% | 18.250 | 20.800 | 108446 | 21423.416 | 19.40% |
| 2025-09-11 | 18.000 | 18.650 | 0.850 | 4.78% | 17.550 | 18.980 | 84067 | 15393.559 | 15.04% |
| 2025-09-10 | 18.770 | 17.800 | -0.620 | -3.37% | 17.800 | 19.130 | 76846 | 14141.622 | 13.75% |
| 2025-09-09 | 18.930 | 18.420 | -1.500 | -7.53% | 18.420 | 19.720 | 125583 | 23797.588 | 22.46% |
| 2025-09-08 | 23.900 | 19.920 | -2.030 | -9.25% | 19.800 | 26.860 | 215777 | 50031.457 | 38.60% |
| 2025-09-05 | 16.620 | 21.950 | 5.060 | 29.96% | 16.620 | 21.950 | 160670 | 31883.299 | 28.74% |
| 2025-09-04 | 16.500 | 16.890 | -0.060 | -0.35% | 16.400 | 17.700 | 88634 | 15176.902 | 15.85% |
| 2025-09-03 | 17.700 | 16.950 | -1.540 | -8.33% | 16.510 | 18.450 | 106960 | 18472.309 | 19.13% |
| 2025-09-02 | 16.600 | 18.490 | 1.300 | 7.56% | 16.350 | 19.990 | 175576 | 31530.391 | 31.41% |
| 2025-09-01 | 14.510 | 17.190 | 2.550 | 17.42% | 14.490 | 17.680 | 142528 | 22843.592 | 25.50% |
| 2025-08-29 | 14.580 | 14.640 | 0.160 | 1.10% | 14.430 | 14.930 | 28949 | 4261.054 | 5.18% |
| 2025-08-28 | 14.420 | 14.480 | 0.110 | 0.77% | 13.950 | 14.730 | 26606 | 3844.998 | 4.76% |
| 2025-08-27 | 15.050 | 14.370 | -0.580 | -3.88% | 14.370 | 15.050 | 24703 | 3630.125 | 4.42% |
| 2025-08-26 | 15.100 | 14.950 | -0.050 | -0.33% | 14.730 | 15.250 | 28927 | 4317.211 | 5.17% |
| 2025-08-25 | 15.000 | 15.000 | 0.000 | 0.00% | 14.650 | 15.150 | 30305 | 4514.284 | 5.42% |
| 2025-08-22 | 15.200 | 15.000 | -0.110 | -0.73% | 14.790 | 15.370 | 27628 | 4147.173 | 4.94% |
| 2025-08-21 | 15.150 | 15.110 | -0.050 | -0.33% | 14.840 | 15.390 | 31474 | 4775.494 | 5.63% |
| 2025-08-20 | 15.030 | 15.160 | 0.120 | 0.80% | 14.650 | 15.270 | 41601 | 6240.336 | 7.44% |
| 2025-08-19 | 14.970 | 15.040 | 0.180 | 1.21% | 14.880 | 15.410 | 65092 | 9873.787 | 11.64% |
| 2025-08-18 | 14.350 | 14.860 | 0.750 | 5.32% | 14.270 | 14.930 | 59032 | 8708.040 | 10.56% |
| 2025-08-15 | 13.760 | 14.110 | 0.530 | 3.90% | 13.760 | 14.250 | 21678 | 3040.682 | 3.88% |
| 2025-08-14 | 14.300 | 13.580 | -0.670 | -4.70% | 13.580 | 14.320 | 21642 | 3003.966 | 3.87% |
| 2025-08-13 | 14.580 | 14.250 | -0.250 | -1.72% | 14.230 | 14.580 | 23677 | 3395.286 | 4.24% |
| 2025-08-12 | 14.710 | 14.500 | -0.150 | -1.02% | 14.450 | 14.980 | 25998 | 3820.370 | 4.65% |
| 2025-08-11 | 14.670 | 14.650 | 0.100 | 0.69% | 14.480 | 14.800 | 16499 | 2413.746 | 2.95% |
| 2025-08-08 | 14.820 | 14.550 | -0.370 | -2.48% | 14.530 | 14.850 | 22414 | 3279.831 | 4.01% |
| 2025-08-07 | 14.790 | 14.920 | 0.150 | 1.02% | 14.640 | 14.960 | 24786 | 3681.930 | 4.43% |
| 2025-08-06 | 14.610 | 14.770 | 0.120 | 0.82% | 14.560 | 14.850 | 20724 | 3050.911 | 3.71% |
| 2025-08-05 | 14.740 | 14.650 | -0.150 | -1.01% | 14.500 | 14.940 | 20607 | 3023.013 | 3.69% |
| 2025-08-04 | 15.070 | 14.800 | -0.310 | -2.05% | 14.530 | 15.070 | 36133 | 5309.977 | 6.46% |
| 2025-08-01 | 14.700 | 15.110 | 0.410 | 2.79% | 14.670 | 15.500 | 42628 | 6417.820 | 7.63% |
| 2025-07-31 | 15.060 | 14.700 | -0.370 | -2.46% | 14.610 | 15.180 | 22532 | 3345.514 | 4.03% |
| 2025-07-30 | 14.900 | 15.070 | 0.210 | 1.41% | 14.570 | 15.180 | 24215 | 3592.855 | 4.33% |
| 2025-07-29 | 14.910 | 14.860 | -0.050 | -0.34% | 14.570 | 14.990 | 19169 | 2821.744 | 3.43% |
| 2025-07-28 | 15.150 | 14.910 | -0.090 | -0.60% | 14.800 | 15.220 | 18726 | 2797.489 | 3.35% |
| 2025-07-25 | 15.580 | 15.000 | -0.570 | -3.66% | 14.850 | 15.650 | 39451 | 5968.981 | 7.06% |
| 2025-07-24 | 14.800 | 15.570 | 0.730 | 4.92% | 14.750 | 15.690 | 53133 | 8144.053 | 9.50% |
| 2025-07-23 | 15.380 | 14.840 | -0.200 | -1.33% | 14.810 | 16.020 | 61123 | 9460.366 | 10.93% |
| 2025-07-22 | 14.880 | 15.040 | 0.340 | 2.31% | 14.510 | 15.350 | 38576 | 5753.366 | 6.90% |
| 2025-07-21 | 14.190 | 14.700 | 0.530 | 3.74% | 14.170 | 14.780 | 32698 | 4756.134 | 5.85% |
| 2025-07-18 | 14.340 | 14.170 | -0.140 | -0.98% | 14.030 | 14.340 | 17077 | 2411.504 | 3.05% |
| 2025-07-17 | 14.340 | 14.310 | -0.070 | -0.49% | 14.180 | 14.480 | 15783 | 2255.843 | 2.82% |
| 2025-07-16 | 14.600 | 14.380 | -0.100 | -0.69% | 14.220 | 14.630 | 14432 | 2082.656 | 2.58% |
| 2025-07-15 | 14.900 | 14.480 | -0.470 | -3.14% | 14.280 | 14.950 | 25422 | 3690.797 | 4.55% |
| 2025-07-14 | 14.670 | 14.950 | 0.130 | 0.88% | 14.650 | 14.950 | 21448 | 3178.817 | 3.84% |
| 2025-07-11 | 14.950 | 14.820 | -0.130 | -0.87% | 14.630 | 14.990 | 29222 | 4327.079 | 5.23% |
| 2025-07-10 | 14.400 | 14.950 | 0.630 | 4.40% | 14.190 | 14.980 | 46618 | 6850.408 | 8.34% |
| 2025-07-09 | 14.560 | 14.320 | -0.210 | -1.45% | 14.160 | 14.680 | 21000 | 3022.975 | 3.76% |
| 2025-07-08 | 14.230 | 14.530 | 0.410 | 2.90% | 14.150 | 14.590 | 18222 | 2634.042 | 3.26% |
| 2025-07-07 | 14.080 | 14.120 | 0.120 | 0.86% | 13.950 | 14.460 | 19539 | 2775.436 | 3.50% |
| 2025-07-04 | 14.480 | 14.000 | -0.480 | -3.31% | 14.000 | 14.670 | 26826 | 3814.501 | 4.80% |
| 2025-07-03 | 14.620 | 14.480 | -0.080 | -0.55% | 14.350 | 14.690 | 20904 | 3030.868 | 3.74% |
| 2025-07-02 | 14.660 | 14.560 | -0.470 | -3.13% | 14.520 | 14.960 | 40295 | 5905.181 | 7.21% |
| 2025-07-01 | 14.670 | 15.030 | 0.370 | 2.52% | 14.600 | 15.480 | 59139 | 8860.167 | 10.58% |
| 2025-06-30 | 14.640 | 14.660 | -0.100 | -0.68% | 14.450 | 14.840 | 37462 | 5454.647 | 6.70% |
| 2025-06-27 | 15.580 | 14.760 | -0.870 | -5.57% | 14.510 | 15.580 | 73051 | 10906.145 | 13.07% |
| 2025-06-26 | 14.590 | 15.630 | 1.150 | 7.94% | 14.330 | 15.780 | 98161 | 14879.577 | 17.56% |
| 2025-06-25 | 14.390 | 14.480 | -0.040 | -0.28% | 14.190 | 14.660 | 37454 | 5394.437 | 6.70% |
| 2025-06-24 | 14.130 | 14.520 | 0.450 | 3.20% | 13.980 | 14.520 | 34012 | 4861.736 | 6.08% |
| 2025-06-23 | 13.570 | 14.070 | 0.630 | 4.69% | 13.280 | 14.230 | 29677 | 4136.458 | 5.31% |
| 2025-06-20 | 13.620 | 13.440 | -0.040 | -0.30% | 13.260 | 13.940 | 18555 | 2524.534 | 3.32% |
| 2025-06-19 | 14.710 | 13.480 | -0.780 | -5.47% | 13.430 | 14.710 | 31717 | 4466.811 | 5.67% |
| 2025-06-18 | 14.390 | 14.260 | 0.050 | 0.35% | 13.980 | 14.580 | 23369 | 3330.381 | 4.18% |
| 2025-06-17 | 14.060 | 14.210 | 0.070 | 0.50% | 13.910 | 14.410 | 16816 | 2376.352 | 3.01% |
| 2025-06-16 | 13.850 | 14.140 | 0.050 | 0.35% | 13.840 | 14.240 | 17911 | 2517.012 | 3.20% |
| 2025-06-13 | 14.720 | 14.090 | -0.750 | -5.05% | 14.080 | 14.990 | 38964 | 5682.157 | 6.97% |
| 2025-06-12 | 14.510 | 14.840 | 0.330 | 2.27% | 14.210 | 14.900 | 34518 | 5028.633 | 6.17% |
| 2025-06-11 | 14.140 | 14.510 | 0.450 | 3.20% | 13.940 | 14.590 | 37137 | 5328.495 | 6.64% |
科创新材(833580)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。
