| 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 | 7.79 | 7.52 | -0.28 | -3.59% | 7.45 | 7.93 | 155500 | 11903.40 | 1.06% | 0.00 |
| 2026-03-25 | 7.60 | 7.80 | 0.15 | 1.96% | 7.56 | 7.90 | 173611 | 13522.45 | 1.18% | 0.00 |
| 2026-03-24 | 7.70 | 7.65 | 0.10 | 1.32% | 7.33 | 7.71 | 160177 | 12076.31 | 1.09% | 0.00 |
| 2026-03-23 | 7.90 | 7.55 | -0.39 | -4.91% | 7.51 | 8.11 | 213140 | 16669.44 | 1.45% | 1.00 |
| 2026-03-20 | 8.11 | 7.94 | -0.51 | -6.04% | 7.94 | 8.30 | 252467 | 20398.69 | 1.72% | 3.00 |
| 2026-03-19 | 8.97 | 8.45 | -0.52 | -5.80% | 8.41 | 9.13 | 332344 | 28683.30 | 2.26% | 12.00 |
| 2026-03-18 | 8.73 | 8.97 | 0.19 | 2.16% | 8.45 | 9.42 | 496877 | 44217.69 | 3.38% | 12.00 |
| 2026-03-17 | 8.77 | 8.78 | -0.28 | -3.09% | 8.68 | 9.48 | 450183 | 40452.79 | 3.06% | 0.00 |
| 2026-03-16 | 8.50 | 9.06 | 0.53 | 6.21% | 8.48 | 9.41 | 461650 | 41259.00 | 3.14% | 0.00 |
| 2026-03-13 | 8.36 | 8.53 | 0.22 | 2.65% | 8.11 | 8.64 | 340219 | 28529.67 | 2.31% | 0.00 |
| 2026-03-12 | 8.73 | 8.31 | 0.26 | 3.23% | 8.25 | 8.91 | 452290 | 38322.15 | 3.07% | 0.00 |
| 2026-03-11 | 7.88 | 8.05 | 0.19 | 2.42% | 7.79 | 8.06 | 214848 | 17092.78 | 1.46% | 28.00 |
| 2026-03-10 | 7.90 | 7.86 | -0.20 | -2.48% | 7.81 | 8.10 | 280594 | 22180.17 | 1.91% | 0.00 |
| 2026-03-09 | 8.45 | 8.06 | 0.18 | 2.28% | 8.04 | 8.88 | 368208 | 30643.96 | 2.50% | 0.00 |
| 2026-03-06 | 7.50 | 7.88 | 0.39 | 5.21% | 7.48 | 8.10 | 197356 | 15549.30 | 1.34% | 5.77 |
| 2026-03-05 | 7.43 | 7.49 | 0.15 | 2.04% | 7.40 | 7.53 | 66948 | 4999.02 | 0.46% | 0.00 |
| 2026-03-04 | 7.40 | 7.34 | -0.13 | -1.74% | 7.29 | 7.50 | 85161 | 6290.81 | 0.58% | 0.00 |
| 2026-03-03 | 7.63 | 7.47 | -0.15 | -1.97% | 7.44 | 7.77 | 97357 | 7390.40 | 0.66% | 0.00 |
| 2026-03-02 | 7.66 | 7.62 | -0.09 | -1.17% | 7.48 | 7.71 | 80889 | 6153.74 | 0.55% | 0.00 |
| 2026-02-27 | 7.64 | 7.71 | 0.08 | 1.05% | 7.58 | 7.72 | 58737 | 4491.15 | 0.40% | 0.00 |
| 2026-02-26 | 7.78 | 7.63 | -0.15 | -1.93% | 7.62 | 7.80 | 60725 | 4665.28 | 0.41% | 0.00 |
| 2026-02-25 | 7.74 | 7.78 | 0.08 | 1.04% | 7.72 | 7.86 | 73548 | 5742.13 | 0.50% | 0.00 |
| 2026-02-24 | 7.60 | 7.70 | 0.17 | 2.26% | 7.58 | 7.73 | 58958 | 4522.06 | 0.40% | 0.00 |
| 2026-02-13 | 7.62 | 7.53 | -0.10 | -1.31% | 7.52 | 7.66 | 53921 | 4087.81 | 0.37% | 0.00 |
| 2026-02-12 | 7.79 | 7.63 | -0.15 | -1.93% | 7.61 | 7.80 | 75491 | 5784.04 | 0.51% | 0.00 |
| 2026-02-11 | 7.70 | 7.78 | 0.08 | 1.04% | 7.64 | 7.88 | 71727 | 5588.49 | 0.49% | 0.00 |
| 2026-02-10 | 7.66 | 7.70 | 0.03 | 0.39% | 7.56 | 7.73 | 69981 | 5358.83 | 0.48% | 28.00 |
| 2026-02-09 | 7.61 | 7.67 | 0.13 | 1.72% | 7.56 | 7.69 | 85970 | 6554.40 | 0.58% | 0.00 |
| 2026-02-06 | 7.53 | 7.54 | 0.00 | 0.00% | 7.46 | 7.65 | 67731 | 5132.19 | 0.46% | 0.00 |
| 2026-02-05 | 7.63 | 7.54 | -0.12 | -1.57% | 7.54 | 7.67 | 59806 | 4539.00 | 0.41% | 0.00 |
| 2026-02-04 | 7.57 | 7.66 | 0.05 | 0.66% | 7.57 | 7.70 | 67599 | 5162.55 | 0.46% | 0.00 |
| 2026-02-03 | 7.50 | 7.61 | 0.23 | 3.12% | 7.44 | 7.66 | 92695 | 7010.81 | 0.63% | 0.00 |
| 2026-02-02 | 7.73 | 7.38 | -0.40 | -5.14% | 7.36 | 7.76 | 111284 | 8378.19 | 0.76% | 0.00 |
| 2026-01-30 | 7.66 | 7.78 | 0.05 | 0.65% | 7.62 | 7.84 | 89110 | 6889.73 | 0.61% | 0.00 |
| 2026-01-29 | 7.76 | 7.73 | -0.09 | -1.15% | 7.65 | 7.80 | 98716 | 7630.23 | 0.67% | 0.00 |
| 2026-01-28 | 7.69 | 7.82 | 0.11 | 1.43% | 7.68 | 7.99 | 93136 | 7313.27 | 0.63% | 0.00 |
| 2026-01-27 | 7.80 | 7.71 | -0.14 | -1.78% | 7.60 | 7.82 | 86122 | 6636.73 | 0.59% | 0.00 |
| 2026-01-26 | 7.80 | 7.85 | 0.02 | 0.26% | 7.74 | 7.92 | 108142 | 8468.55 | 0.74% | 0.00 |
| 2026-01-23 | 7.63 | 7.83 | 0.21 | 2.76% | 7.62 | 7.88 | 84467 | 6581.02 | 0.57% | 0.00 |
| 2026-01-22 | 7.50 | 7.62 | 0.12 | 1.60% | 7.45 | 7.66 | 70786 | 5352.65 | 0.48% | 0.00 |
| 2026-01-21 | 7.54 | 7.50 | -0.06 | -0.79% | 7.42 | 7.60 | 61056 | 4571.77 | 0.42% | 0.00 |
| 2026-01-20 | 7.41 | 7.56 | 0.18 | 2.44% | 7.36 | 7.57 | 85463 | 6396.29 | 0.58% | 0.00 |
| 2026-01-19 | 7.22 | 7.38 | 0.13 | 1.79% | 7.22 | 7.40 | 64102 | 4710.56 | 0.44% | 0.00 |
| 2026-01-16 | 7.30 | 7.25 | -0.04 | -0.55% | 7.20 | 7.32 | 50695 | 3678.80 | 0.34% | 0.00 |
| 2026-01-15 | 7.25 | 7.29 | 0.03 | 0.41% | 7.20 | 7.35 | 58711 | 4266.47 | 0.40% | 0.00 |
| 2026-01-14 | 7.30 | 7.26 | -0.01 | -0.14% | 7.17 | 7.39 | 79804 | 5817.53 | 0.54% | 0.00 |
| 2026-01-13 | 7.30 | 7.27 | -0.03 | -0.41% | 7.27 | 7.45 | 98191 | 7226.56 | 0.67% | 0.00 |
| 2026-01-12 | 7.29 | 7.30 | 0.05 | 0.69% | 7.18 | 7.33 | 75665 | 5504.66 | 0.51% | 0.00 |
| 2026-01-09 | 7.23 | 7.25 | 0.07 | 0.97% | 7.20 | 7.38 | 74651 | 5439.22 | 0.51% | 0.00 |
| 2026-01-08 | 7.11 | 7.18 | 0.07 | 0.98% | 7.10 | 7.24 | 55075 | 3953.39 | 0.37% | 0.00 |
| 2026-01-07 | 7.19 | 7.11 | -0.07 | -0.97% | 7.10 | 7.21 | 56241 | 4017.03 | 0.38% | 0.00 |
| 2026-01-06 | 7.09 | 7.18 | 0.10 | 1.41% | 7.08 | 7.21 | 62508 | 4474.10 | 0.42% | 0.00 |
| 2026-01-05 | 7.03 | 7.08 | 0.04 | 0.57% | 7.02 | 7.10 | 48041 | 3392.75 | 0.33% | 0.00 |
| 2025-12-31 | 7.05 | 7.04 | 0.00 | 0.00% | 6.96 | 7.06 | 49754 | 3491.12 | 0.34% | 0.00 |
| 2025-12-30 | 7.08 | 7.04 | -0.02 | -0.28% | 6.98 | 7.12 | 42071 | 2965.91 | 0.29% | 0.00 |
| 2025-12-29 | 7.04 | 7.06 | 0.02 | 0.28% | 7.00 | 7.11 | 45401 | 3207.89 | 0.31% | 0.00 |
| 2025-12-26 | 7.13 | 7.04 | -0.08 | -1.12% | 7.04 | 7.16 | 44116 | 3131.22 | 0.30% | 0.00 |
| 2025-12-25 | 7.11 | 7.12 | 0.02 | 0.28% | 7.04 | 7.15 | 31032 | 2208.21 | 0.21% | 0.00 |
| 2025-12-24 | 6.93 | 7.10 | 0.18 | 2.60% | 6.90 | 7.14 | 64024 | 4513.97 | 0.44% | 0.00 |
| 2025-12-23 | 6.95 | 6.92 | -0.05 | -0.72% | 6.91 | 6.99 | 38571 | 2678.66 | 0.26% | 0.00 |
| 2025-12-22 | 6.95 | 6.97 | 0.04 | 0.58% | 6.93 | 7.01 | 41463 | 2893.78 | 0.28% | 0.00 |
| 2025-12-19 | 6.87 | 6.93 | 0.06 | 0.87% | 6.86 | 6.95 | 39957 | 2766.12 | 0.27% | 0.00 |
| 2025-12-18 | 6.81 | 6.87 | 0.06 | 0.88% | 6.79 | 6.93 | 50048 | 3443.90 | 0.34% | 0.00 |
| 2025-12-17 | 6.77 | 6.81 | 0.02 | 0.29% | 6.69 | 6.84 | 51132 | 3461.21 | 0.35% | 0.00 |
| 2025-12-16 | 6.89 | 6.79 | -0.11 | -1.59% | 6.77 | 6.94 | 63772 | 4346.14 | 0.43% | 0.00 |
| 2025-12-15 | 6.96 | 6.90 | -0.10 | -1.43% | 6.84 | 6.99 | 78889 | 5452.22 | 0.54% | 0.00 |
| 2025-12-12 | 7.07 | 7.00 | -0.05 | -0.71% | 6.97 | 7.08 | 98337 | 6903.26 | 0.67% | 0.00 |
| 2025-12-11 | 7.14 | 7.05 | -0.11 | -1.54% | 7.05 | 7.17 | 61290 | 4346.16 | 0.42% | 0.00 |
| 2025-12-10 | 7.18 | 7.16 | 0.01 | 0.14% | 7.07 | 7.18 | 48605 | 3460.24 | 0.33% | 0.00 |
| 2025-12-09 | 7.29 | 7.15 | -0.15 | -2.05% | 7.14 | 7.32 | 55424 | 3987.12 | 0.38% | 0.00 |
| 2025-12-08 | 7.32 | 7.30 | -0.01 | -0.14% | 7.29 | 7.36 | 51714 | 3787.45 | 0.35% | 0.00 |
| 2025-12-05 | 7.21 | 7.31 | 0.11 | 1.53% | 7.16 | 7.31 | 48795 | 3536.40 | 0.33% | 0.00 |
| 2025-12-04 | 7.27 | 7.20 | -0.10 | -1.37% | 7.18 | 7.30 | 59431 | 4298.66 | 0.40% | 0.00 |
| 2025-12-03 | 7.31 | 7.30 | -0.04 | -0.54% | 7.22 | 7.35 | 57803 | 4203.42 | 0.39% | 0.00 |
| 2025-12-02 | 7.35 | 7.34 | -0.03 | -0.41% | 7.26 | 7.37 | 68761 | 5031.18 | 0.47% | 0.00 |
| 2025-12-01 | 7.41 | 7.37 | -0.06 | -0.81% | 7.33 | 7.42 | 90722 | 6677.81 | 0.62% | 0.00 |
| 2025-11-28 | 7.38 | 7.43 | 0.05 | 0.68% | 7.34 | 7.45 | 47401 | 3513.45 | 0.32% | 0.00 |
| 2025-11-27 | 7.40 | 7.38 | 0.00 | 0.00% | 7.31 | 7.43 | 69902 | 5146.48 | 0.48% | 0.00 |
| 2025-11-26 | 7.57 | 7.38 | -0.16 | -2.12% | 7.37 | 7.57 | 66703 | 4979.16 | 0.45% | 0.00 |
| 2025-11-25 | 7.62 | 7.54 | -0.02 | -0.26% | 7.53 | 7.64 | 57795 | 4380.35 | 0.39% | 0.00 |
华润材料(301090)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。
