| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 20.91 | 20.43 | -0.45 | -2.16% | 20.41 | 20.97 | 35477 | 7323.33 | 4.62% |
| 2025-08-13 | 20.97 | 20.88 | -0.01 | -0.05% | 20.69 | 21.07 | 34352 | 7165.25 | 4.47% |
| 2025-08-12 | 21.00 | 20.89 | -0.11 | -0.52% | 20.70 | 21.07 | 26749 | 5573.17 | 3.48% |
| 2025-08-11 | 20.95 | 21.00 | 0.11 | 0.53% | 20.73 | 21.12 | 45380 | 9506.02 | 5.90% |
| 2025-08-08 | 20.39 | 20.89 | 0.46 | 2.25% | 20.21 | 21.00 | 73566 | 15278.78 | 9.57% |
| 2025-08-07 | 20.59 | 20.43 | -0.16 | -0.78% | 20.32 | 20.59 | 26371 | 5381.84 | 3.43% |
| 2025-08-06 | 20.52 | 20.59 | 0.05 | 0.24% | 20.40 | 20.59 | 30532 | 6266.43 | 3.97% |
| 2025-08-05 | 20.29 | 20.54 | 0.26 | 1.28% | 20.24 | 20.77 | 40991 | 8398.22 | 5.33% |
| 2025-08-04 | 20.08 | 20.28 | 0.20 | 1.00% | 19.81 | 20.30 | 29176 | 5890.38 | 3.80% |
| 2025-08-01 | 19.83 | 20.08 | 0.25 | 1.26% | 19.77 | 20.20 | 32246 | 6467.99 | 4.20% |
| 2025-07-31 | 20.06 | 19.83 | -0.15 | -0.75% | 19.73 | 20.14 | 26117 | 5205.84 | 3.40% |
| 2025-07-30 | 20.01 | 19.98 | -0.08 | -0.40% | 19.79 | 20.20 | 33555 | 6710.93 | 4.37% |
| 2025-07-29 | 20.37 | 20.06 | -0.25 | -1.23% | 19.85 | 20.39 | 38057 | 7598.04 | 4.95% |
| 2025-07-28 | 20.21 | 20.31 | 0.28 | 1.40% | 20.04 | 20.34 | 30719 | 6213.75 | 4.00% |
| 2025-07-25 | 20.25 | 20.03 | -0.21 | -1.04% | 19.99 | 20.43 | 42662 | 8606.24 | 5.55% |
| 2025-07-24 | 20.17 | 20.24 | 0.07 | 0.35% | 20.13 | 20.30 | 34689 | 7007.77 | 4.51% |
| 2025-07-23 | 20.88 | 20.17 | -0.71 | -3.40% | 20.15 | 20.88 | 55007 | 11228.92 | 7.16% |
| 2025-07-22 | 20.95 | 20.88 | -0.07 | -0.33% | 20.69 | 21.18 | 60242 | 12584.65 | 7.84% |
| 2025-07-21 | 20.48 | 20.95 | 0.31 | 1.50% | 20.43 | 21.03 | 74496 | 15527.74 | 9.69% |
| 2025-07-18 | 20.57 | 20.64 | 0.04 | 0.19% | 20.41 | 20.78 | 47313 | 9736.79 | 6.16% |
| 2025-07-17 | 20.57 | 20.60 | 0.00 | 0.00% | 20.30 | 20.65 | 46951 | 9634.49 | 6.11% |
| 2025-07-16 | 20.78 | 20.60 | -0.10 | -0.48% | 20.37 | 20.79 | 45693 | 9380.93 | 5.95% |
| 2025-07-15 | 20.88 | 20.70 | -0.24 | -1.15% | 20.45 | 21.00 | 62849 | 12993.44 | 8.18% |
| 2025-07-14 | 21.12 | 20.94 | 0.33 | 1.60% | 20.73 | 21.87 | 76470 | 16073.15 | 9.95% |
| 2025-07-11 | 21.21 | 20.61 | -1.14 | -5.24% | 20.55 | 21.51 | 120418 | 25078.08 | 15.67% |
| 2025-07-10 | 21.74 | 21.75 | 0.64 | 3.03% | 21.16 | 22.20 | 177125 | 38269.19 | 23.05% |
| 2025-07-09 | 21.36 | 21.11 | 0.17 | 0.81% | 21.03 | 22.45 | 241560 | 52241.01 | 31.43% |
| 2025-07-08 | 19.04 | 20.94 | 1.90 | 9.98% | 18.98 | 20.94 | 108423 | 22199.40 | 14.11% |
| 2025-07-07 | 18.76 | 19.04 | 0.28 | 1.49% | 18.73 | 19.12 | 33681 | 6388.84 | 4.38% |
| 2025-07-04 | 19.26 | 18.76 | -0.46 | -2.39% | 18.72 | 19.29 | 52687 | 9949.35 | 6.86% |
| 2025-07-03 | 19.88 | 19.42 | -0.44 | -2.22% | 19.31 | 19.88 | 54977 | 10715.28 | 7.15% |
| 2025-07-02 | 19.82 | 19.86 | -0.12 | -0.60% | 19.70 | 20.26 | 53349 | 10681.78 | 6.94% |
| 2025-07-01 | 20.25 | 19.98 | -0.38 | -1.87% | 19.66 | 20.30 | 63149 | 12567.05 | 8.22% |
| 2025-06-30 | 19.96 | 20.36 | 0.21 | 1.04% | 19.63 | 20.50 | 78976 | 15854.33 | 10.28% |
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。
