| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 9.21 | 9.13 | -0.09 | -0.98% | 9.11 | 9.29 | 85396 | 7855.12 | 0.38% |
| 2025-05-22 | 9.34 | 9.22 | -0.16 | -1.71% | 9.21 | 9.36 | 114923 | 10646.68 | 0.51% |
| 2025-05-21 | 9.32 | 9.38 | 0.07 | 0.75% | 9.31 | 9.39 | 73425 | 6873.17 | 0.33% |
| 2025-05-20 | 9.31 | 9.31 | 0.03 | 0.32% | 9.27 | 9.33 | 70246 | 6533.50 | 0.31% |
| 2025-05-19 | 9.28 | 9.28 | -0.01 | -0.11% | 9.24 | 9.31 | 74951 | 6957.49 | 0.33% |
| 2025-05-16 | 9.37 | 9.29 | -0.10 | -1.06% | 9.29 | 9.42 | 103606 | 9662.60 | 0.46% |
| 2025-05-15 | 9.45 | 9.39 | -0.10 | -1.05% | 9.38 | 9.47 | 109218 | 10288.04 | 0.49% |
| 2025-05-14 | 9.42 | 9.49 | 0.06 | 0.64% | 9.33 | 9.50 | 131156 | 12340.50 | 0.58% |
| 2025-05-13 | 9.39 | 9.43 | 0.09 | 0.96% | 9.34 | 9.54 | 228086 | 21569.92 | 1.01% |
| 2025-05-12 | 9.31 | 9.34 | 0.08 | 0.86% | 9.27 | 9.35 | 97971 | 9132.14 | 0.44% |
| 2025-05-09 | 9.30 | 9.26 | -0.05 | -0.54% | 9.26 | 9.34 | 68277 | 6341.84 | 0.30% |
| 2025-05-08 | 9.31 | 9.31 | -0.01 | -0.11% | 9.27 | 9.35 | 89100 | 8300.92 | 0.40% |
| 2025-05-07 | 9.40 | 9.32 | 0.00 | 0.00% | 9.27 | 9.42 | 98148 | 9159.47 | 0.44% |
| 2025-05-06 | 9.19 | 9.32 | 0.16 | 1.75% | 9.16 | 9.36 | 181460 | 16876.79 | 0.81% |
| 2025-04-30 | 9.04 | 9.16 | 0.10 | 1.10% | 9.03 | 9.19 | 123118 | 11251.53 | 0.55% |
| 2025-04-29 | 9.03 | 9.06 | 0.03 | 0.33% | 9.00 | 9.09 | 65142 | 5896.55 | 0.29% |
| 2025-04-28 | 9.16 | 9.03 | -0.14 | -1.53% | 9.01 | 9.16 | 129657 | 11751.88 | 0.58% |
| 2025-04-25 | 9.27 | 9.17 | -0.09 | -0.97% | 9.15 | 9.29 | 172729 | 15864.94 | 0.77% |
| 2025-04-24 | 9.38 | 9.26 | -0.18 | -1.91% | 9.22 | 9.41 | 161917 | 15039.43 | 0.72% |
| 2025-04-23 | 9.26 | 9.44 | 0.19 | 2.05% | 9.26 | 9.52 | 189625 | 17864.08 | 0.84% |
| 2025-04-22 | 9.26 | 9.25 | -0.02 | -0.22% | 9.22 | 9.34 | 109137 | 10120.20 | 0.48% |
| 2025-04-21 | 9.25 | 9.27 | 0.00 | 0.00% | 9.22 | 9.29 | 78144 | 7235.94 | 0.35% |
| 2025-04-18 | 9.23 | 9.27 | 0.05 | 0.54% | 9.20 | 9.30 | 72569 | 6719.42 | 0.32% |
| 2025-04-17 | 9.26 | 9.22 | -0.04 | -0.43% | 9.19 | 9.34 | 99898 | 9241.96 | 0.44% |
| 2025-04-16 | 9.32 | 9.26 | -0.11 | -1.17% | 9.14 | 9.37 | 147182 | 13608.21 | 0.65% |
| 2025-04-15 | 9.45 | 9.37 | -0.04 | -0.43% | 9.33 | 9.45 | 89071 | 8342.66 | 0.40% |
| 2025-04-14 | 9.45 | 9.41 | -0.04 | -0.42% | 9.36 | 9.50 | 141420 | 13323.78 | 0.63% |
| 2025-04-11 | 9.30 | 9.45 | 0.11 | 1.18% | 9.25 | 9.50 | 246792 | 23187.97 | 1.10% |
| 2025-04-10 | 9.27 | 9.34 | 0.13 | 1.41% | 9.10 | 9.43 | 275672 | 25606.06 | 1.23% |
| 2025-04-09 | 8.65 | 9.21 | 0.50 | 5.74% | 8.50 | 9.28 | 468150 | 41746.72 | 2.10% |
| 2025-04-08 | 8.53 | 8.71 | 0.17 | 1.99% | 8.47 | 8.72 | 294264 | 25377.36 | 1.32% |
| 2025-04-07 | 9.10 | 8.54 | -0.95 | -10.01% | 8.54 | 9.11 | 350808 | 30624.81 | 1.57% |
| 2025-04-03 | 9.54 | 9.49 | -0.11 | -1.15% | 9.47 | 9.63 | 165610 | 15786.59 | 0.74% |
| 2025-04-02 | 9.60 | 9.60 | -0.01 | -0.10% | 9.57 | 9.67 | 148548 | 14278.98 | 0.66% |
| 2025-04-01 | 9.60 | 9.61 | 0.03 | 0.31% | 9.56 | 9.64 | 137636 | 13214.67 | 0.62% |
| 2025-03-31 | 9.75 | 9.58 | -0.18 | -1.84% | 9.53 | 9.83 | 252344 | 24388.16 | 1.13% |
| 2025-03-28 | 9.76 | 9.76 | 0.00 | 0.00% | 9.67 | 9.80 | 199929 | 19476.36 | 0.89% |
| 2025-03-27 | 9.95 | 9.76 | -0.19 | -1.91% | 9.74 | 9.95 | 297024 | 29102.46 | 1.33% |
| 2025-03-26 | 10.07 | 9.95 | -0.12 | -1.19% | 9.83 | 10.08 | 394919 | 39168.70 | 1.77% |
| 2025-03-25 | 9.95 | 10.07 | 0.10 | 1.00% | 9.87 | 10.07 | 268696 | 26904.19 | 1.20% |
| 2025-03-24 | 9.94 | 9.97 | 0.03 | 0.30% | 9.83 | 10.07 | 291199 | 28978.32 | 1.30% |
| 2025-03-21 | 9.90 | 9.94 | 0.03 | 0.30% | 9.88 | 10.09 | 328149 | 32754.71 | 1.47% |
| 2025-03-20 | 10.00 | 9.91 | -0.10 | -1.00% | 9.86 | 10.02 | 241088 | 23943.62 | 1.08% |
| 2025-03-19 | 9.84 | 10.01 | 0.16 | 1.62% | 9.82 | 10.08 | 529782 | 52911.91 | 2.37% |
| 2025-03-18 | 9.82 | 9.85 | 0.04 | 0.41% | 9.76 | 9.93 | 258918 | 25440.75 | 1.16% |
| 2025-03-17 | 9.87 | 9.81 | 0.01 | 0.10% | 9.80 | 9.93 | 285898 | 28141.35 | 1.28% |
| 2025-03-14 | 9.64 | 9.80 | 0.18 | 1.87% | 9.60 | 9.81 | 412116 | 40047.26 | 1.84% |
| 2025-03-13 | 9.67 | 9.62 | -0.05 | -0.52% | 9.54 | 9.74 | 338865 | 32600.85 | 1.52% |
| 2025-03-12 | 9.71 | 9.67 | -0.02 | -0.21% | 9.65 | 9.73 | 252509 | 24462.66 | 1.13% |
| 2025-03-11 | 9.64 | 9.69 | -0.02 | -0.21% | 9.58 | 9.71 | 239826 | 23097.74 | 1.07% |
| 2025-03-10 | 9.71 | 9.71 | 0.00 | 0.00% | 9.61 | 9.73 | 222085 | 21463.59 | 0.99% |
| 2025-03-07 | 9.88 | 9.71 | -0.16 | -1.62% | 9.66 | 10.12 | 387901 | 38168.16 | 1.74% |
| 2025-03-06 | 9.86 | 9.87 | -0.07 | -0.70% | 9.76 | 9.91 | 306773 | 30189.02 | 1.37% |
| 2025-03-05 | 9.54 | 9.94 | 0.42 | 4.41% | 9.43 | 10.06 | 564485 | 55155.57 | 2.53% |
| 2025-03-04 | 9.61 | 9.52 | -0.10 | -1.04% | 9.45 | 9.63 | 213308 | 20295.60 | 0.95% |
| 2025-03-03 | 9.50 | 9.62 | 0.09 | 0.94% | 9.48 | 9.78 | 270239 | 26104.37 | 1.21% |
| 2025-02-28 | 9.66 | 9.53 | -0.16 | -1.65% | 9.53 | 9.85 | 440209 | 42535.10 | 1.97% |
| 2025-02-27 | 9.89 | 9.69 | -0.19 | -1.92% | 9.64 | 9.92 | 282233 | 27491.56 | 1.26% |
| 2025-02-26 | 9.85 | 9.88 | 0.08 | 0.82% | 9.81 | 10.20 | 387451 | 38601.71 | 1.73% |
| 2025-02-25 | 10.03 | 9.80 | -0.20 | -2.00% | 9.76 | 10.05 | 356673 | 35143.77 | 1.60% |
| 2025-02-24 | 9.54 | 10.00 | 0.52 | 5.49% | 9.54 | 10.14 | 641036 | 63730.43 | 2.87% |
| 2025-02-21 | 9.50 | 9.48 | -0.03 | -0.32% | 9.45 | 9.60 | 239988 | 22826.03 | 1.07% |
| 2025-02-20 | 9.66 | 9.51 | -0.28 | -2.86% | 9.41 | 9.66 | 389590 | 36999.38 | 1.74% |
| 2025-02-19 | 9.14 | 9.79 | 0.69 | 7.58% | 9.14 | 9.84 | 765176 | 72841.42 | 3.42% |
| 2025-02-18 | 9.21 | 9.10 | -0.11 | -1.19% | 9.04 | 9.38 | 271603 | 24980.03 | 1.22% |
| 2025-02-17 | 9.35 | 9.21 | -0.14 | -1.50% | 9.16 | 9.36 | 163286 | 15075.60 | 0.73% |
| 2025-02-14 | 9.36 | 9.35 | 0.00 | 0.00% | 9.30 | 9.42 | 125427 | 11726.31 | 0.56% |
| 2025-02-13 | 9.39 | 9.35 | -0.03 | -0.32% | 9.34 | 9.49 | 146890 | 13815.89 | 0.66% |
| 2025-02-12 | 9.31 | 9.38 | 0.04 | 0.43% | 9.27 | 9.38 | 167888 | 15670.74 | 0.75% |
| 2025-02-11 | 9.37 | 9.34 | -0.01 | -0.11% | 9.26 | 9.37 | 110936 | 10317.56 | 0.50% |
| 2025-02-10 | 9.38 | 9.35 | -0.03 | -0.32% | 9.32 | 9.48 | 173329 | 16246.00 | 0.78% |
| 2025-02-07 | 9.27 | 9.38 | 0.11 | 1.19% | 9.22 | 9.47 | 202095 | 18936.64 | 0.90% |
| 2025-02-06 | 9.27 | 9.27 | -0.02 | -0.22% | 9.22 | 9.34 | 156073 | 14461.98 | 0.70% |
| 2025-02-05 | 9.58 | 9.29 | -0.27 | -2.82% | 9.26 | 9.62 | 171443 | 16062.78 | 0.77% |
| 2025-01-27 | 9.51 | 9.56 | 0.09 | 0.95% | 9.48 | 9.62 | 152488 | 14578.96 | 0.68% |
| 2025-01-24 | 9.27 | 9.47 | 0.21 | 2.27% | 9.22 | 9.53 | 168094 | 15847.35 | 0.75% |
| 2025-01-23 | 9.28 | 9.26 | 0.04 | 0.43% | 9.24 | 9.44 | 134918 | 12585.88 | 0.60% |
| 2025-01-22 | 9.22 | 9.22 | -0.02 | -0.22% | 9.12 | 9.24 | 86555 | 7948.42 | 0.39% |
| 2025-01-21 | 9.34 | 9.24 | -0.07 | -0.75% | 9.22 | 9.38 | 135328 | 12548.80 | 0.61% |
| 2025-01-20 | 9.34 | 9.31 | 0.03 | 0.32% | 9.30 | 9.46 | 113633 | 10658.84 | 0.51% |
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。
