| 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 | 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% |
| 2025-10-10 | 15.60 | 15.92 | 0.32 | 2.05% | 15.38 | 15.96 | 265693 | 41722.85 | 3.28% |
| 2025-10-09 | 15.08 | 15.60 | 0.49 | 3.24% | 15.08 | 15.78 | 241822 | 37509.13 | 2.99% |
| 2025-09-30 | 15.33 | 15.11 | -0.16 | -1.05% | 15.01 | 15.40 | 180608 | 27372.70 | 2.23% |
| 2025-09-29 | 15.65 | 15.27 | -0.29 | -1.86% | 15.11 | 15.84 | 253170 | 38778.84 | 3.13% |
| 2025-09-26 | 15.39 | 15.56 | 0.15 | 0.97% | 15.32 | 16.04 | 371317 | 58364.33 | 4.59% |
| 2025-09-25 | 15.44 | 15.41 | -0.05 | -0.32% | 15.35 | 15.63 | 275012 | 42574.86 | 3.40% |
| 2025-09-24 | 15.16 | 15.46 | 0.29 | 1.91% | 15.09 | 15.59 | 326803 | 50173.71 | 4.04% |
| 2025-09-23 | 14.74 | 15.17 | 0.44 | 2.99% | 14.37 | 15.50 | 283620 | 42200.18 | 3.50% |
| 2025-09-22 | 14.77 | 14.73 | -0.02 | -0.14% | 14.45 | 14.85 | 138177 | 20230.17 | 1.71% |
| 2025-09-19 | 14.70 | 14.75 | -0.01 | -0.07% | 14.61 | 15.05 | 155087 | 22951.76 | 1.92% |
| 2025-09-18 | 15.03 | 14.76 | -0.29 | -1.93% | 14.64 | 15.53 | 272527 | 41083.33 | 3.37% |
| 2025-09-17 | 14.48 | 15.05 | 0.62 | 4.30% | 14.38 | 15.07 | 193580 | 28645.95 | 2.39% |
| 2025-09-16 | 14.60 | 14.43 | -0.17 | -1.16% | 14.25 | 14.66 | 129547 | 18645.81 | 1.60% |
| 2025-09-15 | 14.94 | 14.60 | -0.35 | -2.34% | 14.56 | 15.00 | 134789 | 19898.16 | 1.66% |
| 2025-09-12 | 14.97 | 14.95 | -0.08 | -0.53% | 14.77 | 15.16 | 144408 | 21585.97 | 1.78% |
| 2025-09-11 | 14.51 | 15.03 | 0.57 | 3.94% | 14.40 | 15.15 | 179032 | 26536.49 | 2.21% |
| 2025-09-10 | 14.80 | 14.46 | -0.45 | -3.02% | 14.35 | 14.89 | 149165 | 21680.67 | 1.84% |
| 2025-09-09 | 15.03 | 14.91 | -0.26 | -1.71% | 14.75 | 15.17 | 144267 | 21561.73 | 1.78% |
| 2025-09-08 | 15.33 | 15.17 | -0.18 | -1.17% | 14.98 | 15.39 | 206370 | 31223.38 | 2.55% |
| 2025-09-05 | 14.27 | 15.35 | 1.11 | 7.79% | 14.24 | 15.44 | 375323 | 56284.96 | 4.64% |
| 2025-09-04 | 14.10 | 14.24 | 0.11 | 0.78% | 14.01 | 14.40 | 165666 | 23572.22 | 2.05% |
| 2025-09-03 | 14.25 | 14.13 | -0.11 | -0.77% | 13.97 | 14.32 | 104159 | 14717.99 | 1.29% |
| 2025-09-02 | 14.39 | 14.24 | -0.15 | -1.04% | 14.03 | 14.50 | 127969 | 18185.76 | 1.58% |
| 2025-09-01 | 14.50 | 14.39 | -0.11 | -0.76% | 14.30 | 14.62 | 100594 | 14462.66 | 1.24% |
| 2025-08-29 | 14.49 | 14.50 | 0.01 | 0.07% | 14.30 | 14.64 | 131819 | 19074.81 | 1.63% |
| 2025-08-28 | 14.27 | 14.49 | 0.19 | 1.33% | 14.06 | 14.49 | 164672 | 23558.97 | 2.03% |
| 2025-08-27 | 14.72 | 14.30 | -0.49 | -3.31% | 14.30 | 14.88 | 226615 | 33128.22 | 2.80% |
| 2025-08-26 | 15.15 | 14.79 | -0.52 | -3.40% | 14.73 | 15.20 | 244486 | 36333.59 | 3.02% |
| 2025-08-25 | 15.68 | 15.31 | 0.23 | 1.53% | 15.23 | 15.95 | 419287 | 64977.44 | 5.18% |
| 2025-08-22 | 14.93 | 15.08 | 0.22 | 1.48% | 14.69 | 15.25 | 276728 | 41245.81 | 3.42% |
| 2025-08-21 | 15.22 | 14.86 | -0.28 | -1.85% | 14.79 | 15.27 | 189619 | 28332.22 | 2.34% |
| 2025-08-20 | 14.48 | 15.14 | 0.71 | 4.92% | 14.34 | 15.42 | 353471 | 53111.96 | 4.37% |
| 2025-08-19 | 14.66 | 14.43 | -0.28 | -1.90% | 14.34 | 14.78 | 165874 | 24066.40 | 2.05% |
| 2025-08-18 | 14.50 | 14.71 | 0.20 | 1.38% | 14.49 | 14.96 | 270422 | 39875.89 | 3.34% |
| 2025-08-15 | 13.63 | 14.51 | 0.88 | 6.46% | 13.62 | 14.88 | 322177 | 46542.06 | 3.98% |
| 2025-08-14 | 13.73 | 13.63 | -0.06 | -0.44% | 13.47 | 13.77 | 98247 | 13382.08 | 1.21% |
| 2025-08-13 | 13.56 | 13.69 | 0.09 | 0.66% | 13.56 | 13.73 | 108247 | 14766.28 | 1.34% |
| 2025-08-12 | 13.60 | 13.60 | 0.00 | 0.00% | 13.50 | 13.73 | 96535 | 13130.96 | 1.19% |
| 2025-08-11 | 13.38 | 13.60 | 0.22 | 1.64% | 13.31 | 13.65 | 111574 | 15099.42 | 1.38% |
| 2025-08-08 | 13.25 | 13.38 | 0.08 | 0.60% | 13.25 | 13.49 | 70793 | 9475.82 | 0.87% |
| 2025-08-07 | 13.36 | 13.30 | -0.07 | -0.52% | 13.20 | 13.48 | 79920 | 10645.12 | 0.99% |
| 2025-08-06 | 13.30 | 13.37 | -0.01 | -0.07% | 13.24 | 13.55 | 122273 | 16340.09 | 1.51% |
| 2025-08-05 | 13.01 | 13.38 | 0.38 | 2.92% | 12.96 | 13.45 | 137240 | 18232.97 | 1.69% |
| 2025-08-04 | 12.72 | 13.00 | 0.23 | 1.80% | 12.69 | 13.09 | 87458 | 11298.25 | 1.08% |
| 2025-08-01 | 12.76 | 12.77 | -0.01 | -0.08% | 12.74 | 12.95 | 52902 | 6792.96 | 0.65% |
| 2025-07-31 | 12.79 | 12.78 | -0.07 | -0.54% | 12.71 | 12.97 | 69521 | 8918.49 | 0.86% |
| 2025-07-30 | 12.93 | 12.85 | -0.10 | -0.77% | 12.76 | 13.05 | 74844 | 9654.94 | 0.92% |
| 2025-07-29 | 12.88 | 12.95 | 0.06 | 0.47% | 12.72 | 12.96 | 61224 | 7859.61 | 0.76% |
| 2025-07-28 | 13.02 | 12.89 | -0.12 | -0.92% | 12.88 | 13.05 | 69283 | 8970.13 | 0.86% |
| 2025-07-25 | 13.16 | 13.01 | -0.17 | -1.29% | 12.90 | 13.17 | 93221 | 12102.63 | 1.15% |
| 2025-07-24 | 13.23 | 13.18 | -0.04 | -0.30% | 13.01 | 13.31 | 114915 | 15085.81 | 1.42% |
| 2025-07-23 | 13.39 | 13.22 | -0.10 | -0.75% | 13.18 | 13.57 | 120083 | 16050.06 | 1.48% |
| 2025-07-22 | 13.13 | 13.32 | 0.23 | 1.76% | 13.06 | 13.32 | 79417 | 10504.98 | 0.98% |
| 2025-07-21 | 12.93 | 13.09 | 0.17 | 1.32% | 12.86 | 13.17 | 73974 | 9652.62 | 0.91% |
| 2025-07-18 | 13.01 | 12.92 | -0.09 | -0.69% | 12.75 | 13.04 | 91791 | 11788.16 | 1.13% |
| 2025-07-17 | 12.92 | 13.01 | 0.09 | 0.70% | 12.91 | 13.11 | 64841 | 8433.12 | 0.80% |
| 2025-07-16 | 13.01 | 12.92 | -0.09 | -0.69% | 12.84 | 13.01 | 54607 | 7052.60 | 0.67% |
| 2025-07-15 | 13.10 | 13.01 | -0.14 | -1.06% | 12.85 | 13.22 | 92916 | 12061.60 | 1.15% |
| 2025-07-14 | 13.28 | 13.15 | -0.05 | -0.38% | 13.12 | 13.42 | 94545 | 12501.80 | 1.17% |
| 2025-07-11 | 13.30 | 13.20 | -0.04 | -0.30% | 13.05 | 13.32 | 70371 | 9287.52 | 0.87% |
| 2025-07-10 | 13.38 | 13.24 | -0.14 | -1.05% | 13.13 | 13.48 | 73896 | 9783.03 | 0.91% |
| 2025-07-09 | 13.74 | 13.38 | -0.30 | -2.19% | 13.37 | 13.74 | 88943 | 11999.68 | 1.10% |
| 2025-07-08 | 13.42 | 13.68 | 0.23 | 1.71% | 13.35 | 13.80 | 118024 | 16065.66 | 1.46% |
| 2025-07-07 | 13.28 | 13.45 | 0.13 | 0.98% | 13.00 | 13.52 | 151918 | 20105.97 | 1.88% |
| 2025-07-04 | 13.56 | 13.32 | -0.28 | -2.06% | 13.21 | 13.69 | 109828 | 14664.12 | 1.36% |
| 2025-07-03 | 13.38 | 13.60 | 0.19 | 1.42% | 13.29 | 13.66 | 128075 | 17299.49 | 1.58% |
| 2025-07-02 | 13.78 | 13.41 | -0.33 | -2.40% | 13.28 | 14.10 | 163783 | 22170.34 | 2.02% |
| 2025-07-01 | 13.75 | 13.74 | 0.02 | 0.15% | 13.58 | 13.80 | 97163 | 13312.00 | 1.20% |
| 2025-06-30 | 13.48 | 13.72 | 0.26 | 1.93% | 13.35 | 13.80 | 143281 | 19439.73 | 1.77% |
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。
