| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-20 | 11.49 | 11.58 | 0.09 | 0.78% | 11.46 | 11.62 | 54018 | 6238.60 | 0.67% |
| 2025-05-19 | 11.62 | 11.49 | -0.20 | -1.71% | 11.49 | 11.78 | 79520 | 9185.45 | 0.99% |
| 2025-05-16 | 11.61 | 11.69 | 0.19 | 1.65% | 11.47 | 11.78 | 59166 | 6882.94 | 0.74% |
| 2025-05-15 | 11.73 | 11.50 | -0.26 | -2.21% | 11.49 | 11.76 | 69096 | 8012.59 | 0.86% |
| 2025-05-14 | 11.77 | 11.76 | -0.02 | -0.17% | 11.68 | 11.88 | 60268 | 7079.34 | 0.75% |
| 2025-05-13 | 12.08 | 11.78 | -0.12 | -1.01% | 11.75 | 12.10 | 85185 | 10102.69 | 1.06% |
| 2025-05-12 | 11.79 | 11.90 | 0.17 | 1.45% | 11.77 | 12.02 | 116542 | 13838.91 | 1.45% |
| 2025-05-09 | 11.87 | 11.73 | -0.08 | -0.68% | 11.51 | 11.87 | 83531 | 9765.97 | 1.04% |
| 2025-05-08 | 11.70 | 11.81 | 0.00 | 0.00% | 11.70 | 11.90 | 60217 | 7108.07 | 0.75% |
| 2025-05-07 | 12.00 | 11.81 | -0.08 | -0.67% | 11.73 | 12.06 | 86124 | 10200.66 | 1.07% |
| 2025-05-06 | 11.57 | 11.89 | 0.54 | 4.76% | 11.45 | 11.90 | 130131 | 15228.10 | 1.62% |
| 2025-04-30 | 11.68 | 11.35 | -0.31 | -2.66% | 11.02 | 11.73 | 172795 | 19539.00 | 2.15% |
| 2025-04-29 | 11.53 | 11.66 | 0.10 | 0.87% | 11.51 | 11.79 | 65460 | 7646.22 | 0.82% |
| 2025-04-28 | 11.70 | 11.56 | -0.07 | -0.60% | 11.48 | 11.74 | 51344 | 5935.57 | 0.64% |
| 2025-04-25 | 11.69 | 11.63 | -0.02 | -0.17% | 11.48 | 11.78 | 51621 | 6001.37 | 0.64% |
| 2025-04-24 | 11.83 | 11.65 | -0.09 | -0.77% | 11.57 | 11.91 | 82457 | 9672.03 | 1.03% |
| 2025-04-23 | 11.70 | 11.74 | 0.09 | 0.77% | 11.64 | 11.86 | 58919 | 6920.40 | 0.73% |
| 2025-04-22 | 11.62 | 11.65 | 0.01 | 0.09% | 11.45 | 11.74 | 62529 | 7268.12 | 0.78% |
| 2025-04-21 | 11.38 | 11.64 | 0.26 | 2.28% | 11.33 | 11.72 | 60227 | 6978.03 | 0.75% |
| 2025-04-18 | 11.29 | 11.38 | 0.16 | 1.43% | 11.14 | 11.63 | 78440 | 8950.61 | 0.98% |
| 2025-04-17 | 11.41 | 11.22 | -0.21 | -1.84% | 11.18 | 11.54 | 119108 | 13471.00 | 1.48% |
| 2025-04-16 | 11.80 | 11.43 | -0.46 | -3.87% | 11.35 | 11.90 | 74295 | 8550.47 | 0.93% |
| 2025-04-15 | 11.94 | 11.89 | -0.11 | -0.92% | 11.81 | 12.07 | 34664 | 4117.92 | 0.43% |
| 2025-04-14 | 11.85 | 12.00 | 0.20 | 1.69% | 11.85 | 12.13 | 61428 | 7369.21 | 0.77% |
| 2025-04-11 | 11.88 | 11.80 | -0.12 | -1.01% | 11.77 | 12.04 | 67978 | 8085.60 | 0.85% |
| 2025-04-10 | 12.00 | 11.92 | 0.10 | 0.85% | 11.90 | 12.30 | 101801 | 12294.93 | 1.27% |
| 2025-04-09 | 11.39 | 11.82 | 0.30 | 2.60% | 10.88 | 11.98 | 116423 | 13393.64 | 1.45% |
| 2025-04-08 | 11.65 | 11.52 | -0.13 | -1.12% | 11.18 | 11.80 | 134735 | 15475.54 | 1.68% |
| 2025-04-07 | 12.43 | 11.65 | -1.29 | -9.97% | 11.65 | 12.53 | 94909 | 11267.94 | 1.18% |
| 2025-04-03 | 12.99 | 12.94 | -0.16 | -1.22% | 12.90 | 13.22 | 55146 | 7184.51 | 0.69% |
| 2025-04-02 | 13.21 | 13.10 | -0.11 | -0.83% | 13.00 | 13.27 | 58337 | 7666.27 | 0.73% |
| 2025-04-01 | 13.42 | 13.21 | -0.26 | -1.93% | 13.20 | 13.53 | 66741 | 8873.73 | 0.83% |
| 2025-03-31 | 13.34 | 13.47 | 0.25 | 1.89% | 13.25 | 13.65 | 119895 | 16120.89 | 1.49% |
| 2025-03-28 | 13.63 | 13.22 | -0.49 | -3.57% | 13.15 | 13.69 | 88851 | 11830.56 | 1.11% |
| 2025-03-27 | 13.78 | 13.71 | -0.09 | -0.65% | 13.51 | 13.85 | 68918 | 9418.73 | 0.86% |
| 2025-03-26 | 13.82 | 13.80 | 0.03 | 0.22% | 13.68 | 14.18 | 65172 | 9094.87 | 0.81% |
| 2025-03-25 | 13.45 | 13.77 | 0.21 | 1.55% | 13.43 | 13.87 | 73964 | 10133.27 | 0.92% |
| 2025-03-24 | 14.03 | 13.56 | -0.48 | -3.42% | 13.35 | 14.10 | 152528 | 20823.45 | 1.90% |
| 2025-03-21 | 13.93 | 14.04 | 0.03 | 0.21% | 13.93 | 14.52 | 132941 | 18969.68 | 1.66% |
| 2025-03-20 | 13.78 | 14.01 | 0.21 | 1.52% | 13.72 | 14.02 | 47733 | 6633.58 | 0.59% |
| 2025-03-19 | 13.92 | 13.80 | -0.11 | -0.79% | 13.68 | 13.92 | 44937 | 6186.62 | 0.56% |
| 2025-03-18 | 14.15 | 13.91 | -0.22 | -1.56% | 13.83 | 14.21 | 65202 | 9105.43 | 0.81% |
| 2025-03-17 | 14.14 | 14.13 | 0.10 | 0.71% | 14.06 | 14.36 | 86828 | 12344.02 | 1.08% |
| 2025-03-14 | 13.88 | 14.03 | 0.11 | 0.79% | 13.76 | 14.12 | 85356 | 11939.75 | 1.06% |
| 2025-03-13 | 14.00 | 13.92 | -0.13 | -0.93% | 13.62 | 14.00 | 90194 | 12473.70 | 1.12% |
| 2025-03-12 | 14.26 | 14.05 | -0.11 | -0.78% | 13.88 | 14.42 | 106707 | 15063.79 | 1.33% |
| 2025-03-11 | 13.57 | 14.16 | 0.46 | 3.36% | 13.54 | 14.20 | 136587 | 19125.76 | 1.70% |
| 2025-03-10 | 13.52 | 13.70 | 0.19 | 1.41% | 13.46 | 13.87 | 97896 | 13398.99 | 1.22% |
| 2025-03-07 | 13.40 | 13.51 | 0.10 | 0.75% | 13.35 | 13.68 | 79780 | 10788.80 | 0.99% |
| 2025-03-06 | 13.38 | 13.41 | 0.01 | 0.07% | 13.37 | 13.67 | 100094 | 13463.09 | 1.25% |
| 2025-03-05 | 13.29 | 13.40 | 0.03 | 0.22% | 13.21 | 13.55 | 92406 | 12347.72 | 1.15% |
| 2025-03-04 | 13.29 | 13.37 | -0.01 | -0.07% | 13.19 | 13.84 | 146235 | 19760.26 | 1.82% |
| 2025-03-03 | 13.26 | 13.38 | 0.42 | 3.24% | 13.12 | 13.71 | 199239 | 26820.15 | 2.48% |
| 2025-02-28 | 13.12 | 12.96 | -0.17 | -1.29% | 12.75 | 13.18 | 141417 | 18346.52 | 1.76% |
| 2025-02-27 | 13.27 | 13.13 | -0.05 | -0.38% | 12.96 | 13.39 | 175072 | 23028.91 | 2.18% |
| 2025-02-26 | 12.50 | 13.18 | 0.48 | 3.78% | 12.50 | 13.50 | 350672 | 46119.54 | 4.37% |
| 2025-02-25 | 11.63 | 12.70 | 0.96 | 8.18% | 11.40 | 12.91 | 328452 | 40470.84 | 4.09% |
| 2025-02-24 | 11.80 | 11.74 | -0.03 | -0.25% | 11.65 | 11.90 | 80827 | 9486.25 | 1.01% |
| 2025-02-21 | 11.94 | 11.77 | -0.11 | -0.93% | 11.70 | 11.95 | 92975 | 10950.39 | 1.16% |
| 2025-02-20 | 11.90 | 11.88 | -0.06 | -0.50% | 11.66 | 12.00 | 91966 | 10891.81 | 1.15% |
| 2025-02-19 | 11.55 | 11.94 | 0.34 | 2.93% | 11.55 | 12.03 | 84193 | 9942.79 | 1.05% |
| 2025-02-18 | 11.94 | 11.60 | -0.37 | -3.09% | 11.53 | 11.97 | 91743 | 10747.70 | 1.14% |
| 2025-02-17 | 11.82 | 11.97 | 0.17 | 1.44% | 11.65 | 12.05 | 101002 | 12011.37 | 1.26% |
| 2025-02-14 | 11.67 | 11.80 | 0.14 | 1.20% | 11.64 | 11.92 | 91303 | 10776.60 | 1.14% |
| 2025-02-13 | 12.04 | 11.66 | -0.37 | -3.08% | 11.60 | 12.06 | 156115 | 18418.53 | 1.94% |
| 2025-02-12 | 12.19 | 12.03 | -0.20 | -1.64% | 11.95 | 12.29 | 99425 | 11989.38 | 1.24% |
| 2025-02-11 | 12.37 | 12.23 | -0.17 | -1.37% | 12.15 | 12.48 | 39861 | 4876.99 | 0.50% |
| 2025-02-10 | 12.62 | 12.40 | -0.20 | -1.59% | 12.35 | 12.66 | 73404 | 9125.85 | 0.91% |
| 2025-02-07 | 12.28 | 12.60 | 0.30 | 2.44% | 12.15 | 12.88 | 110162 | 13917.81 | 1.37% |
| 2025-02-06 | 11.84 | 12.30 | 0.46 | 3.89% | 11.75 | 12.32 | 59720 | 7250.05 | 0.74% |
| 2025-02-05 | 12.25 | 11.84 | -0.39 | -3.19% | 11.78 | 12.42 | 77664 | 9348.64 | 0.97% |
| 2025-01-27 | 12.10 | 12.23 | 0.13 | 1.07% | 12.06 | 12.30 | 52521 | 6406.17 | 0.65% |
| 2025-01-24 | 11.93 | 12.10 | 0.08 | 0.67% | 11.91 | 12.23 | 64831 | 7838.79 | 0.81% |
| 2025-01-23 | 11.90 | 12.02 | 0.24 | 2.04% | 11.87 | 12.27 | 86294 | 10461.51 | 1.07% |
| 2025-01-22 | 12.20 | 11.78 | -0.46 | -3.76% | 11.74 | 12.20 | 107777 | 12787.71 | 1.34% |
| 2025-01-21 | 12.26 | 12.24 | 0.04 | 0.33% | 12.07 | 12.33 | 52943 | 6466.21 | 0.66% |
| 2025-01-20 | 12.65 | 12.20 | -0.36 | -2.87% | 12.14 | 12.78 | 85074 | 10527.00 | 1.06% |
| 2025-01-17 | 12.46 | 12.56 | 0.11 | 0.88% | 12.36 | 12.70 | 52527 | 6583.46 | 0.65% |
| 2025-01-16 | 12.39 | 12.45 | 0.00 | 0.00% | 12.33 | 12.72 | 45730 | 5731.06 | 0.57% |
| 2025-01-15 | 12.64 | 12.45 | -0.19 | -1.50% | 12.33 | 12.76 | 55251 | 6867.58 | 0.69% |
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。
