| 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 | 17.300 | 18.090 | 0.690 | 3.97% | 17.300 | 18.810 | 88283 | 16139.348 | 7.14% |
| 2025-09-29 | 17.650 | 17.400 | -0.180 | -1.02% | 17.280 | 17.770 | 51635 | 9029.383 | 4.18% |
| 2025-09-26 | 18.020 | 17.580 | -0.100 | -0.57% | 17.570 | 18.500 | 60400 | 10937.523 | 4.89% |
| 2025-09-25 | 17.260 | 17.680 | 0.450 | 2.61% | 17.020 | 18.090 | 70593 | 12556.843 | 5.71% |
| 2025-09-24 | 16.900 | 17.230 | 0.340 | 2.01% | 16.850 | 17.330 | 40163 | 6883.746 | 3.25% |
| 2025-09-23 | 17.860 | 16.890 | -0.900 | -5.06% | 16.520 | 17.880 | 64993 | 11054.462 | 5.26% |
| 2025-09-22 | 18.000 | 17.790 | -0.290 | -1.60% | 17.700 | 18.190 | 43326 | 7755.178 | 3.50% |
| 2025-09-19 | 18.500 | 18.080 | -0.540 | -2.90% | 18.000 | 18.880 | 55092 | 10091.933 | 4.46% |
| 2025-09-18 | 19.270 | 18.620 | -0.830 | -4.27% | 18.340 | 19.420 | 105542 | 19823.996 | 8.54% |
| 2025-09-17 | 19.360 | 19.450 | 0.100 | 0.52% | 19.120 | 19.730 | 59782 | 11578.713 | 4.84% |
| 2025-09-16 | 19.800 | 19.350 | -0.660 | -3.30% | 19.170 | 20.060 | 81569 | 15776.945 | 6.60% |
| 2025-09-15 | 20.660 | 20.010 | -0.490 | -2.39% | 19.770 | 20.900 | 75396 | 15142.982 | 6.10% |
| 2025-09-12 | 20.060 | 20.500 | 0.480 | 2.40% | 19.820 | 20.930 | 110621 | 22572.230 | 8.95% |
| 2025-09-11 | 19.500 | 20.020 | 0.530 | 2.72% | 19.500 | 20.250 | 69861 | 13943.859 | 5.65% |
| 2025-09-10 | 19.750 | 19.490 | -0.390 | -1.96% | 19.300 | 20.330 | 59249 | 11699.198 | 4.79% |
| 2025-09-09 | 20.670 | 19.880 | -0.270 | -1.34% | 19.820 | 20.670 | 68124 | 13769.923 | 5.51% |
| 2025-09-08 | 20.450 | 20.150 | -0.210 | -1.03% | 20.040 | 20.700 | 70116 | 14180.374 | 5.67% |
| 2025-09-05 | 19.190 | 20.360 | 1.130 | 5.88% | 19.190 | 20.410 | 94872 | 18860.340 | 7.67% |
| 2025-09-04 | 19.950 | 19.230 | -0.580 | -2.93% | 18.930 | 20.200 | 89954 | 17662.047 | 7.28% |
| 2025-09-03 | 20.670 | 19.810 | -0.860 | -4.16% | 19.710 | 20.880 | 89392 | 18096.115 | 7.23% |
| 2025-09-02 | 21.100 | 20.670 | -0.580 | -2.73% | 20.310 | 21.300 | 112312 | 23196.500 | 9.08% |
| 2025-09-01 | 21.700 | 21.250 | -0.590 | -2.70% | 20.830 | 21.700 | 140764 | 29673.721 | 11.39% |
| 2025-08-29 | 22.690 | 21.840 | -0.800 | -3.53% | 21.800 | 23.580 | 198681 | 45007.832 | 16.07% |
| 2025-08-28 | 21.990 | 22.640 | 0.250 | 1.12% | 21.830 | 24.260 | 212763 | 48812.727 | 17.21% |
| 2025-08-27 | 21.700 | 22.390 | 0.870 | 4.04% | 21.180 | 23.380 | 227811 | 50598.738 | 18.43% |
| 2025-08-26 | 22.460 | 21.520 | -1.400 | -6.11% | 21.340 | 22.750 | 179410 | 38906.805 | 14.51% |
| 2025-08-25 | 22.200 | 22.920 | 1.540 | 7.20% | 21.570 | 25.100 | 266957 | 62250.254 | 21.59% |
| 2025-08-22 | 20.530 | 21.380 | 0.760 | 3.69% | 20.530 | 22.150 | 196517 | 42304.090 | 15.90% |
| 2025-08-21 | 20.700 | 20.620 | -0.610 | -2.87% | 20.500 | 22.280 | 142730 | 30150.701 | 11.54% |
| 2025-08-20 | 20.870 | 21.230 | -0.230 | -1.07% | 20.610 | 22.460 | 198112 | 42648.977 | 16.02% |
| 2025-08-19 | 22.490 | 21.460 | -1.090 | -4.83% | 21.300 | 23.580 | 283790 | 63598.895 | 22.95% |
| 2025-08-18 | 20.000 | 22.550 | 2.830 | 14.35% | 19.600 | 22.790 | 301106 | 64955.027 | 24.35% |
| 2025-08-15 | 18.900 | 19.720 | 0.370 | 1.91% | 18.900 | 20.230 | 153650 | 30471.143 | 12.43% |
| 2025-08-14 | 19.520 | 19.350 | -0.180 | -0.92% | 18.880 | 20.380 | 151815 | 29808.873 | 12.28% |
| 2025-08-13 | 19.160 | 19.530 | 0.270 | 1.40% | 19.160 | 19.970 | 131548 | 25684.615 | 10.64% |
| 2025-08-12 | 20.410 | 19.260 | -1.670 | -7.98% | 19.150 | 20.680 | 177797 | 35073.633 | 14.38% |
| 2025-08-11 | 20.070 | 20.930 | 0.530 | 2.60% | 19.810 | 21.090 | 184907 | 37910.059 | 14.96% |
| 2025-08-08 | 20.400 | 20.400 | -0.800 | -3.77% | 20.200 | 21.950 | 247479 | 51698.945 | 20.02% |
| 2025-08-07 | 18.480 | 21.200 | 2.860 | 15.59% | 18.140 | 22.500 | 345197 | 69621.906 | 27.92% |
| 2025-08-06 | 17.900 | 18.340 | 0.110 | 0.60% | 17.720 | 18.500 | 88025 | 16017.739 | 7.12% |
| 2025-08-05 | 18.700 | 18.230 | -0.320 | -1.73% | 18.030 | 18.890 | 97227 | 17930.773 | 7.86% |
| 2025-08-04 | 18.390 | 18.550 | -0.040 | -0.22% | 18.210 | 18.990 | 89886 | 16706.697 | 7.27% |
| 2025-08-01 | 18.580 | 18.590 | -0.010 | -0.05% | 18.400 | 18.980 | 86554 | 16168.368 | 7.00% |
| 2025-07-31 | 18.730 | 18.600 | -0.580 | -3.02% | 18.270 | 19.150 | 115027 | 21488.811 | 9.30% |
| 2025-07-30 | 20.210 | 19.180 | -0.720 | -3.62% | 18.500 | 20.450 | 173805 | 33573.887 | 14.06% |
| 2025-07-29 | 20.480 | 19.900 | -0.800 | -3.86% | 19.600 | 20.990 | 174029 | 35006.965 | 14.08% |
| 2025-07-28 | 20.120 | 20.700 | 0.130 | 0.63% | 20.090 | 21.560 | 210068 | 43571.059 | 16.99% |
| 2025-07-25 | 20.400 | 20.570 | -0.440 | -2.09% | 19.700 | 21.190 | 250401 | 50722.312 | 20.25% |
| 2025-07-24 | 18.750 | 21.010 | 1.730 | 8.97% | 18.680 | 22.500 | 357458 | 74379.094 | 28.91% |
| 2025-07-23 | 18.610 | 19.280 | 0.330 | 1.74% | 18.330 | 20.850 | 241412 | 47356.574 | 19.53% |
| 2025-07-22 | 19.110 | 18.950 | -0.730 | -3.71% | 18.900 | 19.860 | 226759 | 43483.809 | 18.34% |
| 2025-07-21 | 19.200 | 19.680 | -0.570 | -2.81% | 19.000 | 21.320 | 296717 | 59287.980 | 24.00% |
| 2025-07-18 | 18.450 | 20.250 | 1.690 | 9.11% | 18.180 | 22.380 | 388720 | 78421.031 | 31.44% |
| 2025-07-17 | 18.580 | 18.560 | -0.930 | -4.77% | 17.890 | 19.290 | 259979 | 47753.672 | 21.03% |
| 2025-07-16 | 18.590 | 19.490 | 1.190 | 6.50% | 17.440 | 20.000 | 302434 | 57420.633 | 24.46% |
| 2025-07-15 | 18.240 | 18.300 | -0.620 | -3.28% | 17.950 | 20.680 | 301558 | 57801.555 | 24.39% |
| 2025-07-14 | 19.000 | 18.920 | 0.000 | 0.00% | 18.560 | 20.880 | 419097 | 82559.273 | 33.90% |
| 2025-07-11 | 15.500 | 18.920 | 4.360 | 29.95% | 15.500 | 18.920 | 417753 | 74376.688 | 33.79% |
| 2025-07-10 | 14.370 | 14.560 | 0.620 | 4.45% | 14.010 | 14.970 | 157276 | 22862.115 | 12.72% |
| 2025-07-09 | 14.530 | 13.940 | -0.800 | -5.43% | 13.890 | 14.700 | 111103 | 15737.872 | 8.99% |
| 2025-07-08 | 14.480 | 14.740 | 0.180 | 1.24% | 14.380 | 15.120 | 119369 | 17674.852 | 9.66% |
| 2025-07-07 | 13.930 | 14.560 | 0.560 | 4.00% | 13.880 | 14.800 | 110486 | 15876.634 | 8.94% |
| 2025-07-04 | 14.700 | 14.000 | -0.770 | -5.21% | 14.000 | 14.780 | 114201 | 16317.112 | 9.24% |
| 2025-07-03 | 15.300 | 14.770 | -0.470 | -3.08% | 14.690 | 15.570 | 130540 | 19622.385 | 10.56% |
| 2025-07-02 | 15.500 | 15.240 | -0.680 | -4.27% | 14.980 | 16.010 | 176814 | 27366.332 | 14.30% |
| 2025-07-01 | 14.680 | 15.920 | 0.830 | 5.50% | 14.530 | 16.430 | 256155 | 40059.223 | 20.72% |
| 2025-06-30 | 14.400 | 15.090 | 0.790 | 5.52% | 13.930 | 15.570 | 187278 | 27431.424 | 15.15% |
| 2025-06-27 | 13.860 | 14.300 | 0.710 | 5.22% | 13.710 | 14.480 | 172246 | 24453.514 | 13.93% |
| 2025-06-26 | 13.800 | 13.590 | -0.340 | -2.44% | 13.560 | 13.940 | 103769 | 14246.739 | 8.39% |
| 2025-06-25 | 13.850 | 13.930 | 0.020 | 0.14% | 13.510 | 14.020 | 121752 | 16822.773 | 9.85% |
| 2025-06-24 | 13.840 | 13.910 | -0.210 | -1.49% | 13.700 | 14.130 | 121977 | 16966.879 | 9.87% |
| 2025-06-23 | 13.000 | 14.120 | 0.740 | 5.53% | 12.980 | 14.180 | 137525 | 18784.666 | 11.12% |
| 2025-06-20 | 13.950 | 13.380 | -0.370 | -2.69% | 13.300 | 14.380 | 150096 | 20947.314 | 12.14% |
| 2025-06-19 | 13.910 | 13.750 | -0.540 | -3.78% | 13.360 | 14.280 | 172690 | 23778.283 | 13.97% |
| 2025-06-18 | 15.750 | 14.290 | -2.350 | -14.12% | 14.180 | 15.800 | 274832 | 40970.645 | 22.23% |
| 2025-06-17 | 16.510 | 16.640 | -0.510 | -2.97% | 16.330 | 18.250 | 273125 | 46532.672 | 22.09% |
| 2025-06-16 | 15.000 | 17.150 | 1.750 | 11.36% | 14.980 | 18.290 | 325602 | 54870.168 | 26.34% |
| 2025-06-13 | 13.810 | 15.400 | 1.930 | 14.33% | 13.590 | 17.100 | 326753 | 50535.695 | 26.43% |
| 2025-06-12 | 13.360 | 13.470 | -0.230 | -1.68% | 12.820 | 14.000 | 201229 | 26682.615 | 16.28% |
| 2025-06-11 | 12.100 | 13.800 | 1.450 | 11.74% | 12.080 | 15.300 | 328438 | 44543.383 | 26.57% |
奔朗新材(836807)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。
