| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 19.55 | 21.84 | 1.99 | 10.03% | 19.16 | 21.84 | 932739 | 193066.09 | 9.16% |
| 2025-12-12 | 19.90 | 19.85 | -0.14 | -0.70% | 19.20 | 20.27 | 521123 | 102751.16 | 5.12% |
| 2025-12-11 | 20.27 | 19.99 | -0.22 | -1.09% | 19.97 | 20.94 | 555078 | 113562.27 | 5.45% |
| 2025-12-10 | 20.51 | 20.21 | -0.63 | -3.02% | 19.90 | 20.87 | 554294 | 111822.04 | 5.44% |
| 2025-12-09 | 20.75 | 20.84 | 0.08 | 0.39% | 20.51 | 21.20 | 605210 | 126201.84 | 5.94% |
| 2025-12-08 | 19.70 | 20.76 | 1.03 | 5.22% | 19.54 | 21.10 | 755588 | 155658.06 | 7.42% |
| 2025-12-05 | 19.88 | 19.73 | -0.21 | -1.05% | 19.61 | 20.42 | 530845 | 105656.88 | 5.21% |
| 2025-12-04 | 20.30 | 19.94 | -0.40 | -1.97% | 19.80 | 20.58 | 421559 | 84514.38 | 4.14% |
| 2025-12-03 | 19.89 | 20.34 | 0.56 | 2.83% | 19.74 | 21.08 | 730082 | 148745.36 | 7.17% |
| 2025-12-02 | 19.91 | 19.78 | -0.36 | -1.79% | 19.66 | 20.24 | 491675 | 97777.16 | 4.83% |
| 2025-12-01 | 20.34 | 20.14 | -0.20 | -0.98% | 19.87 | 20.59 | 687772 | 138622.50 | 6.76% |
| 2025-11-28 | 20.18 | 20.34 | 0.34 | 1.70% | 19.80 | 20.58 | 765580 | 154822.48 | 7.52% |
| 2025-11-27 | 19.55 | 20.00 | 0.46 | 2.35% | 19.42 | 20.80 | 925957 | 188001.59 | 9.09% |
| 2025-11-26 | 18.90 | 19.54 | 0.24 | 1.24% | 18.64 | 20.42 | 1109403 | 216357.78 | 10.90% |
| 2025-11-25 | 18.70 | 19.30 | 1.25 | 6.93% | 18.44 | 19.69 | 1220184 | 234099.97 | 11.98% |
| 2025-11-24 | 17.70 | 18.05 | 0.75 | 4.34% | 17.12 | 18.65 | 835626 | 149350.53 | 8.21% |
| 2025-11-21 | 17.80 | 17.30 | -1.16 | -6.28% | 17.30 | 18.47 | 1003447 | 179085.20 | 9.86% |
| 2025-11-20 | 17.60 | 18.46 | 1.68 | 10.01% | 17.60 | 18.46 | 1052749 | 192616.95 | 10.34% |
| 2025-11-19 | 16.75 | 16.78 | -0.01 | -0.06% | 16.58 | 17.13 | 310376 | 52356.91 | 3.05% |
| 2025-11-18 | 17.40 | 16.79 | -0.39 | -2.27% | 16.70 | 17.50 | 406011 | 68732.49 | 3.99% |
| 2025-11-17 | 17.31 | 17.18 | -0.15 | -0.87% | 17.08 | 17.48 | 343383 | 59075.76 | 3.37% |
| 2025-11-14 | 17.73 | 17.33 | -0.69 | -3.83% | 17.25 | 17.80 | 422559 | 73904.23 | 4.15% |
| 2025-11-13 | 17.98 | 18.02 | 0.08 | 0.45% | 17.73 | 18.43 | 401604 | 72740.68 | 3.94% |
| 2025-11-12 | 18.59 | 17.94 | -0.86 | -4.57% | 17.40 | 18.60 | 571781 | 102126.02 | 5.62% |
| 2025-11-11 | 19.41 | 18.80 | -0.43 | -2.24% | 18.50 | 19.41 | 389276 | 73529.80 | 3.82% |
| 2025-11-10 | 20.15 | 19.23 | -0.81 | -4.04% | 19.00 | 20.28 | 536608 | 103589.68 | 5.27% |
| 2025-11-07 | 19.50 | 20.04 | 0.25 | 1.26% | 18.91 | 20.69 | 634172 | 125520.68 | 6.23% |
| 2025-11-06 | 18.77 | 19.79 | 0.87 | 4.60% | 18.76 | 20.00 | 594742 | 115255.28 | 5.84% |
| 2025-11-05 | 18.79 | 18.92 | -0.57 | -2.92% | 18.23 | 18.99 | 655159 | 121713.65 | 6.44% |
| 2025-11-04 | 19.28 | 19.49 | 0.15 | 0.78% | 19.02 | 20.02 | 684219 | 134090.19 | 6.72% |
| 2025-11-03 | 19.80 | 19.34 | -0.59 | -2.96% | 18.83 | 19.83 | 558351 | 107401.75 | 5.48% |
| 2025-10-31 | 20.64 | 19.93 | -0.68 | -3.30% | 19.76 | 20.99 | 697554 | 141472.02 | 6.85% |
| 2025-10-30 | 21.60 | 20.61 | -0.87 | -4.05% | 20.46 | 21.80 | 763860 | 160397.22 | 7.50% |
| 2025-10-29 | 21.04 | 21.48 | 1.20 | 5.92% | 21.04 | 21.95 | 1180714 | 253653.38 | 11.60% |
| 2025-10-28 | 18.35 | 20.28 | 1.84 | 9.98% | 18.21 | 20.28 | 1078718 | 212107.39 | 10.60% |
| 2025-10-27 | 19.00 | 18.44 | -0.27 | -1.44% | 18.20 | 19.33 | 706466 | 132647.73 | 6.94% |
| 2025-10-24 | 19.22 | 18.71 | -0.50 | -2.60% | 17.77 | 19.25 | 806561 | 149048.22 | 7.92% |
| 2025-10-23 | 19.40 | 19.21 | -0.38 | -1.94% | 18.81 | 19.41 | 265124 | 50678.49 | 2.60% |
| 2025-10-22 | 19.21 | 19.59 | 0.29 | 1.50% | 19.07 | 19.85 | 409029 | 80018.84 | 4.02% |
| 2025-10-21 | 18.29 | 19.30 | 1.04 | 5.70% | 18.29 | 19.50 | 487541 | 92540.98 | 4.79% |
| 2025-10-20 | 17.90 | 18.26 | 0.73 | 4.16% | 17.80 | 18.58 | 342184 | 62379.81 | 3.36% |
| 2025-10-17 | 18.42 | 17.53 | -0.88 | -4.78% | 17.48 | 18.55 | 291916 | 52216.04 | 2.87% |
| 2025-10-16 | 18.70 | 18.41 | -0.49 | -2.59% | 18.28 | 18.87 | 303301 | 56300.30 | 2.98% |
| 2025-10-15 | 17.85 | 18.90 | 1.08 | 6.06% | 17.72 | 18.93 | 464627 | 85859.30 | 4.56% |
| 2025-10-14 | 18.99 | 17.82 | -1.17 | -6.16% | 17.64 | 19.41 | 550043 | 101182.07 | 5.40% |
| 2025-10-13 | 17.95 | 18.99 | -0.53 | -2.72% | 17.95 | 19.20 | 400673 | 75466.17 | 3.94% |
| 2025-10-10 | 20.38 | 19.52 | -0.73 | -3.60% | 19.28 | 20.38 | 364530 | 71648.12 | 3.58% |
| 2025-10-09 | 20.25 | 20.25 | 0.01 | 0.05% | 20.22 | 20.93 | 362759 | 74331.66 | 3.56% |
| 2025-09-30 | 20.50 | 20.24 | -0.09 | -0.44% | 20.15 | 21.08 | 348956 | 71324.62 | 3.43% |
| 2025-09-29 | 20.30 | 20.33 | 0.01 | 0.05% | 20.10 | 20.82 | 400750 | 81725.16 | 3.94% |
| 2025-09-26 | 21.20 | 20.32 | -1.02 | -4.78% | 20.22 | 21.34 | 519223 | 107300.10 | 5.10% |
| 2025-09-25 | 21.67 | 21.34 | -0.11 | -0.51% | 21.01 | 22.13 | 424433 | 91222.98 | 4.17% |
| 2025-09-24 | 21.90 | 21.45 | -0.45 | -2.05% | 21.21 | 22.18 | 526307 | 113957.59 | 5.17% |
| 2025-09-23 | 23.50 | 21.90 | -0.88 | -3.86% | 21.25 | 24.53 | 865449 | 195013.41 | 8.50% |
| 2025-09-22 | 21.06 | 22.78 | 1.69 | 8.01% | 20.30 | 23.20 | 834576 | 184105.39 | 8.20% |
| 2025-09-19 | 20.80 | 21.09 | 0.71 | 3.48% | 20.29 | 21.55 | 679125 | 141871.70 | 6.67% |
| 2025-09-18 | 20.84 | 20.38 | -0.87 | -4.09% | 20.11 | 21.60 | 665294 | 137962.72 | 6.53% |
| 2025-09-17 | 20.71 | 21.25 | 0.35 | 1.67% | 20.71 | 21.93 | 694460 | 148227.14 | 6.82% |
| 2025-09-16 | 21.48 | 20.90 | -0.58 | -2.70% | 20.39 | 21.73 | 765663 | 160589.41 | 7.52% |
| 2025-09-15 | 21.00 | 21.48 | 0.96 | 4.68% | 20.60 | 21.96 | 959005 | 204872.05 | 9.42% |
| 2025-09-12 | 20.18 | 20.52 | 0.68 | 3.43% | 20.07 | 20.98 | 1046422 | 214734.11 | 10.28% |
| 2025-09-11 | 19.10 | 19.84 | 1.80 | 9.98% | 19.10 | 19.84 | 647057 | 127660.91 | 6.36% |
| 2025-09-10 | 16.71 | 18.04 | 1.32 | 7.89% | 16.71 | 18.29 | 728966 | 129079.59 | 7.16% |
| 2025-09-09 | 17.52 | 16.72 | -0.79 | -4.51% | 16.57 | 17.56 | 430356 | 73007.32 | 4.23% |
| 2025-09-08 | 17.80 | 17.51 | -0.26 | -1.46% | 17.49 | 18.33 | 450880 | 80154.98 | 4.53% |
| 2025-09-05 | 16.63 | 17.77 | 1.08 | 6.47% | 16.54 | 18.06 | 746682 | 130201.96 | 7.51% |
| 2025-09-04 | 17.25 | 16.69 | -0.06 | -0.36% | 16.15 | 18.20 | 879509 | 151344.45 | 8.84% |
| 2025-09-03 | 16.80 | 16.75 | 0.09 | 0.54% | 16.38 | 17.00 | 563524 | 94348.38 | 5.67% |
| 2025-09-02 | 18.50 | 16.66 | -1.81 | -9.80% | 16.62 | 18.72 | 1024345 | 177708.36 | 10.30% |
| 2025-09-01 | 19.98 | 18.47 | -1.41 | -7.09% | 17.92 | 20.18 | 1035751 | 193217.05 | 10.41% |
| 2025-08-29 | 19.30 | 19.88 | 0.48 | 2.47% | 18.90 | 20.30 | 1106646 | 215934.27 | 11.13% |
| 2025-08-28 | 17.63 | 19.40 | 1.76 | 9.98% | 17.63 | 19.40 | 1260742 | 237430.69 | 12.68% |
| 2025-08-27 | 18.00 | 17.64 | -0.38 | -2.11% | 17.60 | 18.70 | 609488 | 110975.84 | 6.13% |
| 2025-08-26 | 18.83 | 18.02 | -0.88 | -4.66% | 18.01 | 19.09 | 692712 | 126914.84 | 7.65% |
| 2025-08-25 | 19.53 | 18.90 | -0.25 | -1.31% | 18.52 | 19.75 | 782158 | 148273.33 | 8.63% |
| 2025-08-22 | 17.39 | 19.15 | 1.74 | 9.99% | 17.32 | 19.15 | 853345 | 159011.02 | 9.42% |
| 2025-08-21 | 17.70 | 17.41 | -0.46 | -2.57% | 17.18 | 18.24 | 630828 | 110593.16 | 6.96% |
| 2025-08-20 | 18.15 | 17.87 | -0.50 | -2.72% | 17.33 | 18.22 | 595972 | 105627.89 | 6.58% |
| 2025-08-19 | 19.19 | 18.37 | -1.38 | -6.99% | 18.12 | 19.40 | 771348 | 143813.67 | 8.51% |
| 2025-08-18 | 20.47 | 19.75 | 0.53 | 2.76% | 18.31 | 20.47 | 1060952 | 204302.09 | 11.71% |
东材科技(601208)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。
