| 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 | 14.10 | 14.20 | 0.23 | 1.65% | 13.91 | 14.24 | 93869 | 13207.39 | 1.09% |
| 2026-02-02 | 14.58 | 13.97 | -0.64 | -4.38% | 13.94 | 14.72 | 163685 | 23311.12 | 1.90% |
| 2026-01-30 | 14.60 | 14.61 | -0.09 | -0.61% | 14.45 | 14.92 | 180833 | 26537.29 | 2.10% |
| 2026-01-29 | 14.71 | 14.70 | -0.10 | -0.68% | 14.51 | 14.83 | 170813 | 25076.66 | 1.98% |
| 2026-01-28 | 14.95 | 14.80 | -0.22 | -1.46% | 14.63 | 15.02 | 179460 | 26592.85 | 2.08% |
| 2026-01-27 | 14.83 | 15.02 | 0.07 | 0.47% | 14.49 | 15.14 | 188321 | 27865.06 | 2.18% |
| 2026-01-26 | 15.09 | 14.95 | -0.06 | -0.40% | 14.80 | 15.19 | 204162 | 30537.29 | 2.37% |
| 2026-01-23 | 14.76 | 15.01 | 0.31 | 2.11% | 14.75 | 15.19 | 249611 | 37360.05 | 2.90% |
| 2026-01-22 | 14.47 | 14.70 | 0.22 | 1.52% | 14.39 | 14.77 | 175476 | 25582.72 | 2.04% |
| 2026-01-21 | 14.35 | 14.48 | 0.04 | 0.28% | 14.30 | 14.56 | 138823 | 20046.24 | 1.61% |
| 2026-01-20 | 14.54 | 14.44 | -0.11 | -0.76% | 14.20 | 14.60 | 181057 | 25956.60 | 2.10% |
| 2026-01-19 | 13.86 | 14.55 | 0.63 | 4.53% | 13.84 | 14.60 | 279954 | 40022.34 | 3.25% |
| 2026-01-16 | 14.40 | 13.92 | -0.23 | -1.63% | 13.90 | 14.40 | 161607 | 22685.00 | 1.87% |
| 2026-01-15 | 13.76 | 14.15 | 0.32 | 2.31% | 13.76 | 14.20 | 212786 | 30008.96 | 2.47% |
| 2026-01-14 | 13.90 | 13.83 | -0.09 | -0.65% | 13.74 | 14.06 | 194319 | 27089.27 | 2.25% |
| 2026-01-13 | 14.21 | 13.92 | -0.26 | -1.83% | 13.87 | 14.24 | 167493 | 23432.31 | 1.94% |
| 2026-01-12 | 14.15 | 14.18 | 0.04 | 0.28% | 13.97 | 14.19 | 236695 | 33331.20 | 2.75% |
| 2026-01-09 | 14.09 | 14.14 | 0.13 | 0.93% | 14.01 | 14.26 | 194618 | 27527.33 | 2.40% |
| 2026-01-08 | 13.96 | 14.01 | -0.17 | -1.20% | 13.77 | 14.11 | 219467 | 30596.16 | 2.71% |
| 2026-01-07 | 14.08 | 14.18 | 0.56 | 4.11% | 13.91 | 14.35 | 466756 | 65983.27 | 5.76% |
| 2026-01-06 | 13.48 | 13.62 | 0.14 | 1.04% | 13.41 | 13.68 | 138500 | 18740.78 | 1.71% |
| 2026-01-05 | 13.20 | 13.48 | 0.21 | 1.58% | 13.20 | 13.53 | 100295 | 13444.85 | 1.24% |
| 2025-12-31 | 13.38 | 13.27 | -0.11 | -0.82% | 13.18 | 13.42 | 100714 | 13354.19 | 1.24% |
| 2025-12-30 | 13.42 | 13.38 | -0.09 | -0.67% | 13.31 | 13.47 | 69597 | 9321.32 | 0.86% |
| 2025-12-29 | 13.50 | 13.47 | 0.03 | 0.22% | 13.41 | 13.61 | 101127 | 13682.85 | 1.25% |
| 2025-12-26 | 13.63 | 13.44 | -0.10 | -0.74% | 13.40 | 13.64 | 82069 | 11085.40 | 1.01% |
| 2025-12-25 | 13.44 | 13.54 | 0.09 | 0.67% | 13.40 | 13.56 | 79298 | 10706.50 | 0.98% |
| 2025-12-24 | 13.25 | 13.45 | 0.12 | 0.90% | 13.22 | 13.45 | 70057 | 9370.23 | 0.87% |
| 2025-12-23 | 13.25 | 13.33 | 0.08 | 0.60% | 13.19 | 13.43 | 76098 | 10155.33 | 0.94% |
| 2025-12-22 | 13.15 | 13.25 | 0.09 | 0.68% | 13.12 | 13.37 | 80960 | 10735.29 | 1.00% |
| 2025-12-19 | 13.14 | 13.16 | 0.02 | 0.15% | 13.14 | 13.33 | 58433 | 7727.86 | 0.72% |
| 2025-12-18 | 13.18 | 13.14 | -0.09 | -0.68% | 13.10 | 13.28 | 50734 | 6692.29 | 0.63% |
| 2025-12-17 | 13.18 | 13.23 | 0.02 | 0.15% | 12.95 | 13.25 | 79223 | 10370.63 | 0.98% |
| 2025-12-16 | 13.43 | 13.21 | -0.22 | -1.64% | 13.12 | 13.43 | 83522 | 11024.95 | 1.03% |
| 2025-12-15 | 13.39 | 13.43 | 0.04 | 0.30% | 13.30 | 13.53 | 80029 | 10739.62 | 0.99% |
| 2025-12-12 | 13.26 | 13.39 | 0.05 | 0.37% | 13.25 | 13.49 | 101361 | 13559.34 | 1.25% |
| 2025-12-11 | 13.20 | 13.34 | 0.17 | 1.29% | 13.17 | 13.56 | 135720 | 18181.43 | 1.68% |
| 2025-12-10 | 13.12 | 13.17 | 0.06 | 0.46% | 13.00 | 13.21 | 72209 | 9488.27 | 0.89% |
| 2025-12-09 | 13.21 | 13.11 | -0.14 | -1.06% | 13.11 | 13.33 | 73005 | 9651.46 | 0.90% |
| 2025-12-08 | 13.23 | 13.25 | 0.02 | 0.15% | 13.18 | 13.39 | 77876 | 10328.33 | 0.96% |
| 2025-12-05 | 13.11 | 13.23 | 0.11 | 0.84% | 13.06 | 13.34 | 61321 | 8096.91 | 0.76% |
| 2025-12-04 | 13.14 | 13.12 | -0.01 | -0.08% | 13.05 | 13.23 | 58680 | 7699.88 | 0.72% |
| 2025-12-03 | 13.17 | 13.13 | -0.03 | -0.23% | 13.05 | 13.26 | 75833 | 9977.63 | 0.94% |
| 2025-12-02 | 13.31 | 13.16 | -0.14 | -1.05% | 13.13 | 13.31 | 54172 | 7135.51 | 0.67% |
| 2025-12-01 | 13.08 | 13.30 | 0.26 | 1.99% | 12.97 | 13.34 | 123944 | 16311.47 | 1.53% |
| 2025-11-28 | 12.92 | 13.04 | 0.11 | 0.85% | 12.88 | 13.07 | 48821 | 6347.00 | 0.60% |
| 2025-11-27 | 12.89 | 12.93 | 0.09 | 0.70% | 12.85 | 13.14 | 71274 | 9270.21 | 0.88% |
| 2025-11-26 | 12.92 | 12.84 | -0.06 | -0.47% | 12.82 | 12.97 | 59810 | 7709.93 | 0.74% |
| 2025-11-25 | 12.97 | 12.90 | -0.02 | -0.15% | 12.85 | 13.02 | 70323 | 9105.92 | 0.87% |
| 2025-11-24 | 12.80 | 12.92 | 0.14 | 1.10% | 12.80 | 13.00 | 58698 | 7578.85 | 0.72% |
| 2025-11-21 | 13.16 | 12.78 | -0.49 | -3.69% | 12.76 | 13.26 | 128793 | 16661.26 | 1.59% |
| 2025-11-20 | 13.34 | 13.27 | -0.02 | -0.15% | 13.26 | 13.45 | 54548 | 7276.47 | 0.67% |
| 2025-11-19 | 13.41 | 13.29 | -0.09 | -0.67% | 13.19 | 13.46 | 68004 | 9036.11 | 0.84% |
| 2025-11-18 | 13.45 | 13.38 | -0.11 | -0.82% | 13.30 | 13.50 | 87561 | 11725.14 | 1.08% |
| 2025-11-17 | 13.51 | 13.49 | -0.06 | -0.44% | 13.40 | 13.61 | 75460 | 10179.18 | 0.93% |
| 2025-11-14 | 13.80 | 13.55 | -0.33 | -2.38% | 13.53 | 13.84 | 116926 | 15975.33 | 1.44% |
| 2025-11-13 | 13.73 | 13.88 | 0.16 | 1.17% | 13.69 | 13.99 | 105319 | 14622.66 | 1.30% |
| 2025-11-12 | 14.04 | 13.72 | -0.33 | -2.35% | 13.68 | 14.04 | 146065 | 20160.54 | 1.80% |
| 2025-11-11 | 14.07 | 14.05 | 0.09 | 0.64% | 14.02 | 14.60 | 182214 | 25999.58 | 2.25% |
| 2025-11-10 | 14.08 | 13.96 | -0.12 | -0.85% | 13.85 | 14.26 | 107029 | 14976.34 | 1.32% |
| 2025-11-07 | 14.30 | 14.08 | -0.27 | -1.88% | 14.02 | 14.30 | 132158 | 18646.50 | 1.63% |
| 2025-11-06 | 14.03 | 14.35 | 0.34 | 2.43% | 14.00 | 14.62 | 152950 | 21922.02 | 1.89% |
| 2025-11-05 | 13.91 | 14.01 | -0.08 | -0.57% | 13.76 | 14.12 | 105082 | 14675.10 | 1.30% |
| 2025-11-04 | 14.37 | 14.09 | -0.30 | -2.08% | 14.01 | 14.47 | 120463 | 17082.13 | 1.49% |
| 2025-11-03 | 14.60 | 14.39 | -0.21 | -1.44% | 14.01 | 14.60 | 165555 | 23607.05 | 2.04% |
| 2025-10-31 | 14.51 | 14.60 | 0.23 | 1.60% | 14.51 | 14.85 | 207813 | 30590.63 | 2.57% |
| 2025-10-30 | 14.55 | 14.37 | -0.18 | -1.24% | 14.26 | 14.66 | 147964 | 21400.85 | 1.83% |
| 2025-10-29 | 14.21 | 14.55 | 0.29 | 2.03% | 14.15 | 14.55 | 110691 | 15929.41 | 1.37% |
| 2025-10-28 | 14.60 | 14.26 | -0.34 | -2.33% | 14.22 | 14.61 | 147878 | 21238.85 | 1.83% |
| 2025-10-27 | 14.47 | 14.60 | 0.25 | 1.74% | 14.38 | 14.73 | 132844 | 19313.12 | 1.64% |
| 2025-10-24 | 14.15 | 14.35 | 0.26 | 1.85% | 14.11 | 14.45 | 125439 | 17980.46 | 1.55% |
| 2025-10-23 | 14.21 | 14.09 | -0.21 | -1.47% | 13.80 | 14.30 | 175942 | 24557.64 | 2.17% |
| 2025-10-22 | 14.30 | 14.30 | -0.03 | -0.21% | 14.16 | 14.55 | 134620 | 19343.03 | 1.66% |
| 2025-10-21 | 14.29 | 14.33 | 0.06 | 0.42% | 14.20 | 14.45 | 152765 | 21861.06 | 1.89% |
| 2025-10-20 | 14.49 | 14.27 | -0.25 | -1.72% | 14.08 | 14.65 | 214119 | 30517.98 | 2.64% |
| 2025-10-17 | 15.56 | 14.52 | -1.08 | -6.92% | 14.37 | 15.59 | 281144 | 41511.14 | 3.47% |
| 2025-10-16 | 16.00 | 15.67 | -0.37 | -2.31% | 15.57 | 16.00 | 206012 | 32419.47 | 2.54% |
| 2025-10-15 | 16.10 | 16.04 | -0.22 | -1.35% | 15.61 | 16.26 | 327638 | 52165.29 | 4.05% |
| 2025-10-14 | 16.64 | 16.26 | -0.46 | -2.75% | 16.06 | 16.97 | 444533 | 73235.67 | 5.49% |
| 2025-10-13 | 15.81 | 16.72 | 0.80 | 5.03% | 15.81 | 16.98 | 627033 | 102790.57 | 7.74% |
时代新材(600458)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。
