| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 25.90 | 28.38 | 2.58 | 10.00% | 25.90 | 28.38 | 122116 | 33741.30 | 15.89% |
| 2025-12-11 | 26.58 | 25.80 | -0.76 | -2.86% | 25.72 | 26.68 | 54006 | 14044.24 | 7.03% |
| 2025-12-10 | 26.83 | 26.56 | -0.41 | -1.52% | 26.34 | 27.07 | 56551 | 15039.70 | 7.36% |
| 2025-12-09 | 26.80 | 26.97 | 0.00 | 0.00% | 26.47 | 27.27 | 84761 | 22750.70 | 11.03% |
| 2025-12-08 | 26.33 | 26.97 | 0.89 | 3.41% | 25.91 | 27.45 | 126237 | 33820.83 | 16.43% |
| 2025-12-05 | 25.27 | 26.08 | 0.78 | 3.08% | 25.02 | 26.12 | 83240 | 21394.98 | 10.83% |
| 2025-12-04 | 26.23 | 25.30 | -0.93 | -3.55% | 25.28 | 26.37 | 103126 | 26480.97 | 13.42% |
| 2025-12-03 | 26.91 | 26.23 | -0.82 | -3.03% | 25.96 | 27.45 | 128696 | 34227.86 | 16.75% |
| 2025-12-02 | 26.31 | 27.05 | 0.31 | 1.16% | 26.09 | 27.30 | 150366 | 40156.06 | 19.57% |
| 2025-12-01 | 26.45 | 26.74 | 0.51 | 1.94% | 26.22 | 27.64 | 171488 | 46010.04 | 22.31% |
| 2025-11-28 | 25.95 | 26.23 | -0.31 | -1.17% | 25.40 | 27.32 | 164442 | 42850.57 | 21.40% |
| 2025-11-27 | 25.92 | 26.54 | -1.56 | -5.55% | 25.40 | 27.35 | 241830 | 63598.95 | 31.47% |
| 2025-11-26 | 29.56 | 28.10 | -2.77 | -8.97% | 27.78 | 33.96 | 340980 | 103231.01 | 44.37% |
| 2025-11-25 | 30.87 | 30.87 | 2.81 | 10.01% | 30.02 | 30.87 | 83629 | 25772.27 | 10.88% |
| 2025-11-24 | 25.72 | 28.06 | 2.55 | 10.00% | 25.31 | 28.06 | 229536 | 60852.41 | 29.87% |
| 2025-11-21 | 23.40 | 25.51 | 2.32 | 10.00% | 22.05 | 25.51 | 161042 | 39768.49 | 20.96% |
| 2025-11-20 | 23.68 | 23.19 | -0.26 | -1.11% | 23.09 | 24.20 | 41110 | 9669.32 | 5.35% |
| 2025-11-19 | 24.23 | 23.45 | -0.96 | -3.93% | 23.38 | 24.44 | 55171 | 13130.10 | 7.18% |
| 2025-11-18 | 24.70 | 24.41 | 0.46 | 1.92% | 24.13 | 25.48 | 81688 | 20200.72 | 10.63% |
| 2025-11-17 | 24.25 | 23.95 | -0.30 | -1.24% | 23.53 | 24.25 | 34667 | 8251.17 | 4.51% |
| 2025-11-14 | 24.10 | 24.25 | -0.16 | -0.66% | 24.00 | 24.53 | 40956 | 9960.98 | 5.33% |
| 2025-11-13 | 23.87 | 24.41 | 0.53 | 2.22% | 23.77 | 25.15 | 68826 | 16856.88 | 8.96% |
| 2025-11-12 | 24.19 | 23.88 | -0.30 | -1.24% | 23.62 | 24.22 | 30006 | 7147.46 | 3.90% |
| 2025-11-11 | 23.81 | 24.18 | 0.37 | 1.55% | 23.60 | 24.20 | 47702 | 11483.73 | 6.21% |
| 2025-11-10 | 24.20 | 23.81 | -0.30 | -1.24% | 23.78 | 24.27 | 38040 | 9087.08 | 4.95% |
| 2025-11-07 | 23.69 | 24.11 | 0.38 | 1.60% | 23.60 | 24.27 | 60060 | 14476.12 | 7.82% |
| 2025-11-06 | 23.56 | 23.73 | 0.17 | 0.72% | 23.33 | 23.78 | 23456 | 5539.54 | 3.05% |
| 2025-11-05 | 23.24 | 23.56 | 0.23 | 0.99% | 23.04 | 23.73 | 22625 | 5314.97 | 2.94% |
| 2025-11-04 | 23.75 | 23.33 | -0.44 | -1.85% | 23.15 | 23.75 | 24838 | 5812.09 | 3.23% |
| 2025-11-03 | 23.70 | 23.77 | 0.11 | 0.46% | 23.41 | 23.81 | 20723 | 4893.76 | 2.70% |
| 2025-10-31 | 23.41 | 23.66 | 0.21 | 0.90% | 23.36 | 23.76 | 24705 | 5842.32 | 3.21% |
| 2025-10-30 | 23.75 | 23.45 | -0.31 | -1.30% | 23.29 | 23.75 | 29984 | 7045.56 | 3.90% |
| 2025-10-29 | 23.71 | 23.76 | 0.01 | 0.04% | 23.52 | 23.90 | 34621 | 8206.75 | 4.50% |
| 2025-10-28 | 23.97 | 23.75 | -0.27 | -1.12% | 23.68 | 24.22 | 40609 | 9711.26 | 5.28% |
| 2025-10-27 | 24.00 | 24.02 | -0.35 | -1.44% | 23.97 | 24.25 | 49012 | 11799.25 | 6.38% |
| 2025-10-24 | 24.43 | 24.37 | 0.10 | 0.41% | 23.72 | 24.46 | 75679 | 18202.19 | 9.85% |
| 2025-10-23 | 24.09 | 24.27 | 0.27 | 1.13% | 23.79 | 24.55 | 71890 | 17375.12 | 9.35% |
| 2025-10-22 | 23.63 | 24.00 | 0.52 | 2.21% | 23.63 | 24.50 | 91037 | 21913.08 | 11.85% |
| 2025-10-21 | 23.10 | 23.48 | 0.70 | 3.07% | 22.75 | 23.61 | 49137 | 11485.86 | 6.39% |
| 2025-10-20 | 22.61 | 22.78 | 0.48 | 2.15% | 22.41 | 22.78 | 19749 | 4464.22 | 2.57% |
| 2025-10-17 | 22.75 | 22.30 | -0.48 | -2.11% | 22.30 | 23.03 | 30110 | 6811.32 | 3.92% |
| 2025-10-16 | 23.21 | 22.78 | -0.50 | -2.15% | 22.74 | 23.50 | 33504 | 7733.18 | 4.36% |
| 2025-10-15 | 22.95 | 23.28 | 0.32 | 1.39% | 22.73 | 23.29 | 30737 | 7093.75 | 4.00% |
| 2025-10-14 | 22.99 | 22.96 | 0.00 | 0.00% | 22.83 | 23.30 | 36999 | 8531.50 | 4.81% |
| 2025-10-13 | 22.36 | 22.96 | -0.17 | -0.73% | 21.60 | 23.03 | 33761 | 7613.74 | 4.39% |
| 2025-10-10 | 23.21 | 23.13 | -0.13 | -0.56% | 23.03 | 23.55 | 35946 | 8373.31 | 4.68% |
| 2025-10-09 | 22.82 | 23.26 | 0.46 | 2.02% | 22.66 | 23.34 | 37408 | 8673.64 | 4.87% |
| 2025-09-30 | 23.00 | 22.80 | -0.24 | -1.04% | 22.78 | 23.09 | 22664 | 5187.40 | 2.95% |
| 2025-09-29 | 22.65 | 23.04 | 0.43 | 1.90% | 22.25 | 23.10 | 30650 | 7003.76 | 3.99% |
| 2025-09-26 | 22.90 | 22.61 | -0.34 | -1.48% | 22.59 | 23.08 | 25324 | 5777.93 | 3.30% |
| 2025-09-25 | 23.20 | 22.95 | -0.23 | -0.99% | 22.84 | 23.29 | 36724 | 8455.87 | 4.78% |
| 2025-09-24 | 22.94 | 23.18 | 0.01 | 0.04% | 22.41 | 23.36 | 51190 | 11723.84 | 6.66% |
| 2025-09-23 | 22.56 | 23.17 | 0.61 | 2.70% | 21.77 | 23.19 | 71110 | 16025.19 | 9.25% |
| 2025-09-22 | 22.72 | 22.56 | -0.14 | -0.62% | 22.32 | 22.92 | 34270 | 7719.20 | 4.46% |
| 2025-09-19 | 23.00 | 22.70 | -0.58 | -2.49% | 22.58 | 23.28 | 50693 | 11548.25 | 6.60% |
| 2025-09-18 | 24.05 | 23.28 | -1.01 | -4.16% | 23.20 | 24.28 | 73371 | 17373.24 | 9.55% |
| 2025-09-17 | 23.50 | 24.29 | 0.61 | 2.58% | 23.39 | 24.56 | 83447 | 20067.39 | 10.86% |
| 2025-09-16 | 23.59 | 23.68 | 0.34 | 1.46% | 23.19 | 23.76 | 57529 | 13512.02 | 7.49% |
| 2025-09-15 | 24.03 | 23.34 | -0.67 | -2.79% | 23.24 | 24.11 | 74211 | 17400.39 | 9.66% |
| 2025-09-12 | 24.75 | 24.01 | -0.43 | -1.76% | 23.96 | 24.97 | 75209 | 18245.58 | 9.79% |
| 2025-09-11 | 24.20 | 24.44 | -0.16 | -0.65% | 23.92 | 24.70 | 84390 | 20550.29 | 10.98% |
| 2025-09-10 | 25.50 | 24.60 | -0.88 | -3.45% | 23.79 | 25.62 | 111415 | 27263.73 | 14.50% |
| 2025-09-09 | 25.69 | 25.48 | -0.86 | -3.26% | 25.15 | 25.70 | 110874 | 28123.08 | 14.43% |
| 2025-09-08 | 24.83 | 26.34 | -0.29 | -1.09% | 24.35 | 26.34 | 189056 | 48029.73 | 24.60% |
| 2025-09-05 | 26.40 | 26.63 | 0.23 | 0.87% | 25.23 | 27.87 | 246433 | 64197.56 | 32.07% |
| 2025-09-04 | 23.80 | 26.40 | 2.40 | 10.00% | 23.60 | 26.40 | 183939 | 47016.59 | 23.93% |
| 2025-09-03 | 24.96 | 24.00 | -1.50 | -5.88% | 23.70 | 24.99 | 127082 | 30722.99 | 16.54% |
| 2025-09-02 | 24.85 | 25.50 | 0.68 | 2.74% | 23.63 | 26.01 | 246303 | 61338.72 | 32.05% |
| 2025-09-01 | 22.44 | 24.82 | 2.26 | 10.02% | 22.44 | 24.82 | 116313 | 27981.87 | 15.13% |
| 2025-08-29 | 23.88 | 22.56 | -2.51 | -10.01% | 22.56 | 24.38 | 219185 | 50790.51 | 28.52% |
| 2025-08-28 | 25.69 | 25.07 | -0.22 | -0.87% | 24.38 | 27.00 | 303995 | 77875.02 | 39.56% |
| 2025-08-27 | 23.40 | 25.29 | 2.30 | 10.00% | 22.30 | 25.29 | 281040 | 66262.62 | 36.57% |
| 2025-08-26 | 20.85 | 22.99 | 2.09 | 10.00% | 20.75 | 22.99 | 100763 | 22326.86 | 13.11% |
| 2025-08-25 | 21.09 | 20.90 | -0.17 | -0.81% | 20.78 | 21.12 | 46052 | 9652.85 | 5.99% |
| 2025-08-22 | 21.16 | 21.07 | -0.08 | -0.38% | 20.85 | 21.25 | 40602 | 8528.99 | 5.28% |
| 2025-08-21 | 21.25 | 21.15 | -0.15 | -0.70% | 20.97 | 21.39 | 44489 | 9421.96 | 5.79% |
| 2025-08-20 | 21.65 | 21.30 | -0.07 | -0.33% | 21.16 | 21.85 | 69634 | 14884.67 | 9.06% |
| 2025-08-19 | 20.92 | 21.37 | 0.41 | 1.96% | 20.69 | 21.88 | 97395 | 20753.57 | 12.67% |
| 2025-08-18 | 20.58 | 20.96 | 0.42 | 2.04% | 20.58 | 20.98 | 55620 | 11556.10 | 7.24% |
| 2025-08-15 | 20.45 | 20.54 | 0.11 | 0.54% | 20.39 | 20.66 | 27363 | 5613.06 | 3.56% |
长江材料(001296)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。
