| 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 | 10.80 | 10.85 | 0.25 | 2.36% | 10.55 | 10.89 | 270372 | 29064.61 | 1.20% |
| 2026-02-02 | 11.32 | 10.60 | -0.82 | -7.18% | 10.58 | 11.39 | 580749 | 63003.66 | 2.58% |
| 2026-01-30 | 11.25 | 11.42 | 0.15 | 1.33% | 11.11 | 11.59 | 414790 | 47014.25 | 1.84% |
| 2026-01-29 | 11.05 | 11.27 | 0.17 | 1.53% | 10.97 | 11.39 | 372927 | 41723.06 | 1.66% |
| 2026-01-28 | 10.88 | 11.10 | 0.16 | 1.46% | 10.82 | 11.24 | 303726 | 33674.42 | 1.35% |
| 2026-01-27 | 10.81 | 10.94 | 0.08 | 0.74% | 10.70 | 11.07 | 277632 | 30155.83 | 1.23% |
| 2026-01-26 | 10.75 | 10.86 | 0.09 | 0.84% | 10.73 | 11.06 | 317012 | 34422.23 | 1.41% |
| 2026-01-23 | 10.89 | 10.77 | -0.15 | -1.37% | 10.70 | 11.00 | 232238 | 25133.20 | 1.03% |
| 2026-01-22 | 10.63 | 10.92 | 0.13 | 1.20% | 10.63 | 11.02 | 264654 | 28711.83 | 1.18% |
| 2026-01-21 | 10.85 | 10.79 | -0.15 | -1.37% | 10.64 | 10.86 | 267560 | 28797.66 | 1.19% |
| 2026-01-20 | 10.66 | 10.94 | 0.33 | 3.11% | 10.57 | 10.94 | 344894 | 37218.40 | 1.53% |
| 2026-01-19 | 10.51 | 10.61 | 0.06 | 0.57% | 10.38 | 10.65 | 236262 | 24928.77 | 1.05% |
| 2026-01-16 | 10.67 | 10.55 | -0.11 | -1.03% | 10.54 | 10.91 | 307349 | 32916.51 | 1.36% |
| 2026-01-15 | 10.51 | 10.66 | 0.11 | 1.04% | 10.42 | 10.84 | 309475 | 32986.16 | 1.37% |
| 2026-01-14 | 10.55 | 10.55 | 0.05 | 0.48% | 10.47 | 10.77 | 425148 | 45110.73 | 1.89% |
| 2026-01-13 | 10.37 | 10.50 | 0.10 | 0.96% | 10.33 | 10.61 | 350282 | 36700.45 | 1.56% |
| 2026-01-12 | 10.38 | 10.40 | 0.02 | 0.19% | 10.28 | 10.59 | 301399 | 31473.22 | 1.34% |
| 2026-01-09 | 10.26 | 10.38 | 0.14 | 1.37% | 10.18 | 10.50 | 233629 | 24112.79 | 1.04% |
| 2026-01-08 | 10.23 | 10.24 | -0.02 | -0.19% | 10.11 | 10.37 | 229761 | 23500.45 | 1.02% |
| 2026-01-07 | 10.30 | 10.26 | -0.09 | -0.87% | 10.22 | 10.49 | 232751 | 24050.29 | 1.03% |
| 2026-01-06 | 10.27 | 10.35 | 0.08 | 0.78% | 10.21 | 10.38 | 238202 | 24497.54 | 1.06% |
| 2026-01-05 | 10.40 | 10.27 | -0.12 | -1.15% | 10.22 | 10.46 | 259480 | 26689.01 | 1.15% |
| 2025-12-31 | 10.30 | 10.39 | 0.06 | 0.58% | 10.26 | 10.46 | 176599 | 18330.47 | 0.78% |
| 2025-12-30 | 10.30 | 10.33 | -0.03 | -0.29% | 10.23 | 10.45 | 164911 | 17028.05 | 0.73% |
| 2025-12-29 | 10.28 | 10.36 | 0.13 | 1.27% | 10.16 | 10.51 | 222402 | 23081.59 | 0.99% |
| 2025-12-26 | 10.28 | 10.23 | -0.07 | -0.68% | 10.15 | 10.33 | 174782 | 17881.44 | 0.78% |
| 2025-12-25 | 10.48 | 10.30 | -0.21 | -2.00% | 10.28 | 10.55 | 206902 | 21426.86 | 0.92% |
| 2025-12-24 | 10.25 | 10.51 | 0.25 | 2.44% | 10.23 | 10.60 | 294708 | 30941.93 | 1.31% |
| 2025-12-23 | 10.37 | 10.26 | -0.04 | -0.39% | 10.23 | 10.41 | 148751 | 15314.00 | 0.66% |
| 2025-12-22 | 10.28 | 10.30 | 0.02 | 0.19% | 10.18 | 10.42 | 227366 | 23407.66 | 1.01% |
| 2025-12-19 | 10.15 | 10.28 | 0.09 | 0.88% | 10.13 | 10.35 | 309859 | 31802.88 | 1.38% |
| 2025-12-18 | 9.75 | 10.19 | 0.39 | 3.98% | 9.73 | 10.35 | 653087 | 66417.67 | 2.90% |
| 2025-12-17 | 9.35 | 9.80 | 0.43 | 4.59% | 9.32 | 9.84 | 455222 | 43913.04 | 2.02% |
| 2025-12-16 | 9.44 | 9.37 | -0.09 | -0.95% | 9.32 | 9.49 | 186732 | 17502.11 | 0.83% |
| 2025-12-15 | 9.28 | 9.46 | 0.18 | 1.94% | 9.27 | 9.53 | 224985 | 21284.22 | 1.00% |
| 2025-12-12 | 9.28 | 9.28 | -0.01 | -0.11% | 9.24 | 9.35 | 169927 | 15770.93 | 0.75% |
| 2025-12-11 | 9.34 | 9.29 | -0.05 | -0.54% | 9.26 | 9.40 | 144893 | 13502.44 | 0.64% |
| 2025-12-10 | 9.28 | 9.34 | 0.05 | 0.54% | 9.25 | 9.38 | 157880 | 14719.39 | 0.70% |
| 2025-12-09 | 9.56 | 9.29 | -0.28 | -2.93% | 9.28 | 9.58 | 244912 | 23028.44 | 1.09% |
| 2025-12-08 | 9.83 | 9.57 | -0.24 | -2.45% | 9.51 | 9.83 | 277084 | 26625.66 | 1.23% |
| 2025-12-05 | 9.80 | 9.81 | 0.08 | 0.82% | 9.70 | 9.82 | 159854 | 15606.36 | 0.71% |
| 2025-12-04 | 9.73 | 9.73 | -0.03 | -0.31% | 9.67 | 9.79 | 149659 | 14546.09 | 0.66% |
| 2025-12-03 | 9.65 | 9.76 | 0.08 | 0.83% | 9.61 | 9.85 | 300219 | 29354.52 | 1.33% |
| 2025-12-02 | 9.55 | 9.68 | 0.13 | 1.36% | 9.50 | 9.70 | 269658 | 25936.07 | 1.20% |
| 2025-12-01 | 9.29 | 9.55 | 0.24 | 2.58% | 9.23 | 9.60 | 307327 | 29112.59 | 1.36% |
| 2025-11-28 | 9.28 | 9.31 | 0.00 | 0.00% | 9.21 | 9.43 | 235458 | 21931.67 | 1.05% |
| 2025-11-27 | 9.39 | 9.31 | -0.20 | -2.10% | 9.20 | 9.44 | 355261 | 33040.56 | 1.58% |
| 2025-11-26 | 9.60 | 9.51 | 0.05 | 0.53% | 9.47 | 9.80 | 301352 | 28919.54 | 1.34% |
| 2025-11-25 | 9.48 | 9.46 | -0.02 | -0.21% | 9.32 | 9.54 | 233367 | 22017.85 | 1.04% |
| 2025-11-24 | 9.35 | 9.48 | 0.32 | 3.49% | 9.33 | 9.56 | 447999 | 42366.64 | 1.99% |
| 2025-11-21 | 9.23 | 9.16 | -0.14 | -1.51% | 9.15 | 9.35 | 187706 | 17314.53 | 0.83% |
| 2025-11-20 | 9.12 | 9.30 | 0.22 | 2.42% | 9.12 | 9.39 | 264274 | 24532.74 | 1.17% |
| 2025-11-19 | 9.14 | 9.08 | -0.06 | -0.66% | 9.04 | 9.15 | 192245 | 17496.80 | 0.85% |
| 2025-11-18 | 9.31 | 9.14 | -0.17 | -1.83% | 9.11 | 9.34 | 200837 | 18474.87 | 0.89% |
| 2025-11-17 | 9.45 | 9.31 | -0.15 | -1.59% | 9.28 | 9.46 | 193932 | 18095.47 | 0.86% |
| 2025-11-14 | 9.51 | 9.46 | -0.07 | -0.73% | 9.46 | 9.57 | 124827 | 11869.14 | 0.55% |
| 2025-11-13 | 9.59 | 9.53 | -0.03 | -0.31% | 9.51 | 9.61 | 162400 | 15498.95 | 0.72% |
| 2025-11-12 | 9.64 | 9.56 | -0.05 | -0.52% | 9.54 | 9.70 | 152760 | 14679.82 | 0.68% |
| 2025-11-11 | 9.68 | 9.61 | -0.07 | -0.72% | 9.59 | 9.69 | 163674 | 15756.09 | 0.73% |
| 2025-11-10 | 9.66 | 9.68 | 0.08 | 0.83% | 9.58 | 9.72 | 209589 | 20198.03 | 0.93% |
| 2025-11-07 | 9.46 | 9.60 | 0.10 | 1.05% | 9.45 | 9.72 | 327802 | 31536.19 | 1.46% |
| 2025-11-06 | 9.33 | 9.50 | 0.18 | 1.93% | 9.32 | 9.55 | 219373 | 20810.45 | 0.97% |
| 2025-11-05 | 9.30 | 9.32 | -0.04 | -0.43% | 9.28 | 9.39 | 216048 | 20160.90 | 0.96% |
| 2025-11-04 | 9.47 | 9.36 | -0.12 | -1.27% | 9.30 | 9.56 | 322284 | 30375.67 | 1.43% |
| 2025-11-03 | 9.45 | 9.48 | -0.04 | -0.42% | 9.38 | 9.56 | 273141 | 25898.33 | 1.21% |
| 2025-10-31 | 9.63 | 9.52 | -0.08 | -0.83% | 9.49 | 9.68 | 218176 | 20873.48 | 0.97% |
| 2025-10-30 | 9.58 | 9.60 | -0.05 | -0.52% | 9.53 | 9.70 | 227396 | 21887.42 | 1.01% |
| 2025-10-29 | 9.63 | 9.65 | 0.02 | 0.21% | 9.49 | 9.66 | 230819 | 22080.69 | 1.03% |
| 2025-10-28 | 9.82 | 9.63 | -0.16 | -1.63% | 9.60 | 9.87 | 216670 | 20990.95 | 0.96% |
| 2025-10-27 | 9.60 | 9.79 | 0.26 | 2.73% | 9.50 | 9.95 | 451119 | 43965.51 | 2.00% |
| 2025-10-24 | 9.46 | 9.53 | -0.04 | -0.42% | 9.45 | 9.65 | 258683 | 24694.73 | 1.15% |
| 2025-10-23 | 9.40 | 9.57 | 0.04 | 0.42% | 9.35 | 9.60 | 272293 | 25756.02 | 1.21% |
| 2025-10-22 | 9.69 | 9.53 | -0.01 | -0.10% | 9.49 | 9.86 | 361086 | 34707.43 | 1.60% |
| 2025-10-21 | 9.48 | 9.54 | 0.07 | 0.74% | 9.46 | 9.62 | 261175 | 24984.99 | 1.16% |
| 2025-10-20 | 9.42 | 9.47 | 0.09 | 0.96% | 9.21 | 9.52 | 412586 | 38759.23 | 1.83% |
| 2025-10-17 | 9.44 | 9.38 | -0.04 | -0.42% | 9.36 | 9.50 | 287931 | 27156.08 | 1.28% |
| 2025-10-16 | 9.35 | 9.42 | 0.09 | 0.96% | 9.30 | 9.50 | 332439 | 31396.06 | 1.48% |
| 2025-10-15 | 9.34 | 9.33 | 0.00 | 0.00% | 9.28 | 9.46 | 311050 | 29119.03 | 1.38% |
| 2025-10-14 | 9.26 | 9.33 | 0.08 | 0.86% | 9.23 | 9.44 | 395677 | 37016.08 | 1.76% |
| 2025-10-13 | 9.02 | 9.25 | 0.13 | 1.43% | 8.98 | 9.27 | 404043 | 37021.48 | 1.79% |
中材国际(600970)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。
