| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
