| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 24.00 | 24.00 | -0.18 | -0.74% | 23.82 | 24.49 | 14200 | 3427.28 | 1.85% |
| 2026-03-25 | 24.01 | 24.18 | 0.18 | 0.75% | 23.96 | 24.37 | 14408 | 3488.05 | 1.87% |
| 2026-03-24 | 23.56 | 24.00 | 0.90 | 3.90% | 23.16 | 24.06 | 24500 | 5788.63 | 3.19% |
| 2026-03-23 | 24.19 | 23.10 | -1.55 | -6.29% | 22.98 | 24.41 | 30271 | 7174.52 | 3.94% |
| 2026-03-20 | 24.94 | 24.65 | -0.19 | -0.76% | 24.43 | 25.53 | 26998 | 6715.86 | 3.51% |
| 2026-03-19 | 25.40 | 24.84 | -0.79 | -3.08% | 24.74 | 25.51 | 20706 | 5173.98 | 2.69% |
| 2026-03-18 | 25.63 | 25.63 | 0.09 | 0.35% | 25.16 | 25.73 | 18921 | 4815.91 | 2.46% |
| 2026-03-17 | 26.02 | 25.54 | -0.49 | -1.88% | 25.51 | 26.27 | 18919 | 4897.46 | 2.46% |
| 2026-03-16 | 25.72 | 26.03 | 0.19 | 0.74% | 25.65 | 26.28 | 15609 | 4043.86 | 2.03% |
| 2026-03-13 | 25.93 | 25.84 | -0.19 | -0.73% | 25.80 | 26.29 | 18258 | 4753.19 | 2.38% |
| 2026-03-12 | 26.57 | 26.03 | -0.54 | -2.03% | 25.92 | 26.65 | 22100 | 5782.24 | 2.88% |
| 2026-03-11 | 27.11 | 26.57 | -0.54 | -1.99% | 26.53 | 27.46 | 26904 | 7208.67 | 3.50% |
| 2026-03-10 | 26.34 | 27.11 | 1.03 | 3.95% | 26.25 | 27.13 | 34885 | 9329.76 | 4.54% |
| 2026-03-09 | 27.03 | 26.08 | -1.11 | -4.08% | 25.68 | 27.03 | 41680 | 10892.61 | 5.42% |
| 2026-03-06 | 27.00 | 27.19 | 0.15 | 0.55% | 26.88 | 27.56 | 22686 | 6187.44 | 2.95% |
| 2026-03-05 | 27.83 | 27.04 | -0.33 | -1.21% | 26.85 | 27.94 | 34593 | 9437.31 | 4.50% |
| 2026-03-04 | 27.17 | 27.37 | -0.47 | -1.69% | 26.69 | 27.94 | 45350 | 12404.53 | 5.90% |
| 2026-03-03 | 28.59 | 27.84 | -0.53 | -1.87% | 27.44 | 29.29 | 80777 | 22913.99 | 10.51% |
| 2026-03-02 | 28.52 | 28.37 | -0.27 | -0.94% | 28.01 | 28.94 | 46730 | 13326.94 | 6.08% |
| 2026-02-27 | 28.22 | 28.64 | 0.32 | 1.13% | 28.13 | 28.64 | 33142 | 9409.53 | 4.31% |
| 2026-02-26 | 28.28 | 28.32 | 0.15 | 0.53% | 27.98 | 28.38 | 34465 | 9726.47 | 4.48% |
| 2026-02-25 | 28.11 | 28.17 | 0.07 | 0.25% | 27.83 | 28.33 | 27871 | 7836.07 | 3.63% |
| 2026-02-24 | 27.50 | 28.10 | 0.63 | 2.29% | 27.50 | 28.18 | 33310 | 9320.36 | 4.33% |
| 2026-02-13 | 27.83 | 27.47 | -0.31 | -1.12% | 27.30 | 28.09 | 30097 | 8321.41 | 3.92% |
| 2026-02-12 | 27.77 | 27.78 | 0.18 | 0.65% | 27.32 | 28.23 | 35436 | 9879.80 | 4.61% |
| 2026-02-11 | 27.79 | 27.60 | -0.20 | -0.72% | 27.60 | 27.97 | 21376 | 5934.88 | 2.78% |
| 2026-02-10 | 27.92 | 27.80 | -0.12 | -0.43% | 27.59 | 28.16 | 28015 | 7810.97 | 3.65% |
| 2026-02-09 | 27.85 | 27.92 | 0.36 | 1.31% | 27.68 | 28.10 | 25699 | 7158.21 | 3.34% |
| 2026-02-06 | 27.46 | 27.56 | -0.05 | -0.18% | 27.34 | 27.89 | 25337 | 7021.99 | 3.30% |
| 2026-02-05 | 28.02 | 27.61 | -0.55 | -1.95% | 27.52 | 28.60 | 31211 | 8708.78 | 4.06% |
| 2026-02-04 | 28.69 | 28.16 | -0.54 | -1.88% | 27.82 | 28.69 | 39628 | 11167.76 | 5.16% |
| 2026-02-03 | 28.78 | 28.70 | 0.40 | 1.41% | 28.20 | 28.99 | 38813 | 11094.76 | 5.05% |
| 2026-02-02 | 29.08 | 28.30 | -0.99 | -3.38% | 28.26 | 29.73 | 50240 | 14516.52 | 6.54% |
| 2026-01-30 | 29.00 | 29.29 | 0.71 | 2.48% | 28.81 | 30.28 | 80076 | 23582.66 | 10.42% |
| 2026-01-29 | 29.11 | 28.58 | -0.69 | -2.36% | 28.33 | 29.58 | 63471 | 18356.81 | 8.26% |
| 2026-01-28 | 29.54 | 29.27 | -0.37 | -1.25% | 29.13 | 29.98 | 57473 | 16907.08 | 7.48% |
| 2026-01-27 | 29.21 | 29.64 | 0.05 | 0.17% | 28.95 | 29.92 | 60874 | 17914.62 | 7.92% |
| 2026-01-26 | 29.88 | 29.59 | -0.41 | -1.37% | 29.18 | 30.46 | 98882 | 29342.55 | 12.87% |
| 2026-01-23 | 29.20 | 30.00 | 0.75 | 2.56% | 28.82 | 30.85 | 137117 | 40954.24 | 17.84% |
| 2026-01-22 | 28.65 | 29.25 | 0.59 | 2.06% | 28.34 | 29.60 | 81099 | 23587.31 | 10.55% |
| 2026-01-21 | 27.88 | 28.66 | 0.56 | 1.99% | 27.69 | 28.82 | 58594 | 16653.92 | 7.62% |
| 2026-01-20 | 28.80 | 28.10 | -0.70 | -2.43% | 27.78 | 28.88 | 59294 | 16702.03 | 7.72% |
| 2026-01-19 | 27.69 | 28.80 | 1.00 | 3.60% | 27.51 | 28.82 | 84735 | 24152.76 | 11.03% |
| 2026-01-16 | 28.00 | 27.80 | 0.21 | 0.76% | 27.43 | 28.27 | 58174 | 16171.13 | 7.57% |
| 2026-01-15 | 27.64 | 27.59 | -0.31 | -1.11% | 27.42 | 27.88 | 45739 | 12601.59 | 5.95% |
| 2026-01-14 | 28.15 | 27.90 | -0.25 | -0.89% | 27.39 | 28.37 | 80862 | 22589.81 | 10.52% |
| 2026-01-13 | 29.21 | 28.15 | -1.14 | -3.89% | 28.04 | 29.45 | 110016 | 31464.84 | 14.32% |
| 2026-01-12 | 28.70 | 29.29 | 1.04 | 3.68% | 28.62 | 29.70 | 157330 | 45841.37 | 20.47% |
| 2026-01-09 | 26.99 | 28.25 | 1.35 | 5.02% | 26.99 | 28.89 | 146578 | 41249.46 | 19.07% |
| 2026-01-08 | 26.28 | 26.90 | 0.64 | 2.44% | 26.13 | 26.99 | 54666 | 14532.73 | 7.11% |
| 2026-01-07 | 26.54 | 26.26 | -0.26 | -0.98% | 26.19 | 26.60 | 42296 | 11147.50 | 5.50% |
| 2026-01-06 | 26.78 | 26.52 | -0.24 | -0.90% | 26.27 | 26.86 | 53829 | 14271.93 | 7.00% |
| 2026-01-05 | 26.46 | 26.76 | 0.49 | 1.87% | 26.24 | 26.83 | 45722 | 12181.28 | 5.95% |
| 2025-12-31 | 26.68 | 26.27 | -0.02 | -0.08% | 25.84 | 26.68 | 50052 | 13118.89 | 6.51% |
| 2025-12-30 | 27.79 | 26.29 | -1.78 | -6.34% | 26.03 | 27.79 | 110406 | 29374.86 | 14.37% |
| 2025-12-29 | 27.78 | 28.07 | 0.16 | 0.57% | 27.60 | 28.35 | 60716 | 16919.98 | 7.90% |
| 2025-12-26 | 28.34 | 27.91 | -0.71 | -2.48% | 27.65 | 28.39 | 81625 | 22865.97 | 10.62% |
| 2025-12-25 | 27.53 | 28.62 | 0.91 | 3.28% | 27.38 | 28.78 | 122429 | 34729.93 | 15.93% |
| 2025-12-24 | 27.42 | 27.71 | 0.30 | 1.09% | 27.17 | 27.79 | 60722 | 16728.38 | 7.90% |
| 2025-12-23 | 27.83 | 27.41 | -0.61 | -2.18% | 27.11 | 28.10 | 85731 | 23559.56 | 11.16% |
| 2025-12-22 | 28.50 | 28.02 | -0.66 | -2.30% | 27.77 | 28.69 | 100703 | 28303.93 | 13.10% |
| 2025-12-19 | 28.44 | 28.68 | -0.19 | -0.66% | 27.59 | 29.20 | 116711 | 33529.57 | 15.19% |
| 2025-12-18 | 28.40 | 28.87 | -0.71 | -2.40% | 28.21 | 29.26 | 139684 | 40180.12 | 18.18% |
| 2025-12-17 | 28.05 | 29.58 | 1.72 | 6.17% | 28.05 | 29.59 | 211745 | 61332.63 | 27.55% |
| 2025-12-16 | 27.83 | 27.86 | 0.11 | 0.40% | 27.51 | 28.95 | 173740 | 48948.50 | 22.61% |
| 2025-12-15 | 28.18 | 27.95 | -0.43 | -1.52% | 27.39 | 28.40 | 141967 | 39720.37 | 18.47% |
| 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% |
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。
