| 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 | 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% |
| 2025-08-15 | 17.34 | 19.22 | 1.75 | 10.02% | 17.30 | 19.22 | 675957 | 125552.20 | 7.46% |
| 2025-08-14 | 18.36 | 17.47 | -0.43 | -2.40% | 17.42 | 18.40 | 1006333 | 180192.11 | 11.11% |
| 2025-08-13 | 16.27 | 17.90 | 1.63 | 10.02% | 16.27 | 17.90 | 1021108 | 178698.11 | 11.27% |
| 2025-08-12 | 16.57 | 16.27 | -0.25 | -1.51% | 15.93 | 16.77 | 498682 | 80694.97 | 5.50% |
| 2025-08-11 | 16.10 | 16.52 | 0.29 | 1.79% | 16.02 | 16.80 | 542950 | 89420.39 | 5.99% |
| 2025-08-08 | 15.85 | 16.23 | 0.09 | 0.56% | 15.83 | 16.80 | 585726 | 95617.50 | 6.46% |
| 2025-08-07 | 16.00 | 16.14 | -0.10 | -0.62% | 15.59 | 16.24 | 567271 | 90084.27 | 6.33% |
| 2025-08-06 | 16.39 | 16.24 | -0.18 | -1.10% | 16.04 | 16.75 | 509284 | 83219.36 | 5.68% |
| 2025-08-05 | 16.40 | 16.42 | -0.02 | -0.12% | 16.15 | 16.66 | 432959 | 70961.75 | 4.83% |
| 2025-08-04 | 16.16 | 16.44 | -0.22 | -1.32% | 15.90 | 16.93 | 700615 | 115293.49 | 7.81% |
| 2025-08-01 | 17.19 | 16.66 | -0.87 | -4.96% | 16.45 | 17.52 | 830362 | 140110.62 | 9.26% |
| 2025-07-31 | 17.98 | 17.53 | -0.69 | -3.79% | 17.25 | 19.04 | 922363 | 166825.75 | 10.29% |
| 2025-07-30 | 17.38 | 18.22 | 0.71 | 4.05% | 17.00 | 18.55 | 680840 | 120100.99 | 7.59% |
| 2025-07-29 | 17.00 | 17.51 | 0.01 | 0.06% | 16.91 | 17.80 | 765083 | 132715.58 | 8.53% |
| 2025-07-28 | 16.13 | 17.50 | 1.31 | 8.09% | 15.75 | 17.60 | 1022812 | 171906.69 | 11.41% |
| 2025-07-25 | 15.04 | 16.19 | 1.09 | 7.22% | 14.88 | 16.58 | 1180780 | 185774.98 | 13.17% |
| 2025-07-24 | 15.02 | 15.10 | 0.00 | 0.00% | 14.91 | 15.97 | 844172 | 129651.16 | 9.41% |
| 2025-07-23 | 14.60 | 15.10 | 0.00 | 0.00% | 14.50 | 15.75 | 939541 | 143429.73 | 10.48% |
| 2025-07-22 | 15.50 | 15.10 | -0.45 | -2.89% | 14.87 | 16.31 | 1294944 | 200641.98 | 14.44% |
| 2025-07-21 | 15.19 | 15.55 | 0.29 | 1.90% | 14.85 | 15.89 | 1231351 | 189259.55 | 13.73% |
| 2025-07-18 | 15.03 | 15.26 | 1.05 | 7.39% | 14.66 | 15.63 | 1440973 | 216875.55 | 16.07% |
| 2025-07-17 | 13.15 | 14.21 | 1.29 | 9.98% | 13.14 | 14.21 | 597962 | 84130.34 | 6.67% |
| 2025-07-16 | 12.80 | 12.92 | 0.05 | 0.39% | 12.61 | 13.13 | 664107 | 85346.12 | 7.41% |
| 2025-07-15 | 12.65 | 12.87 | 0.26 | 2.06% | 12.51 | 13.12 | 1101199 | 141598.44 | 12.28% |
| 2025-07-14 | 11.67 | 12.61 | 1.15 | 10.03% | 11.67 | 12.61 | 1117382 | 139378.41 | 12.46% |
| 2025-07-11 | 11.60 | 11.46 | -0.12 | -1.04% | 11.35 | 11.72 | 652734 | 74917.69 | 7.28% |
| 2025-07-10 | 11.75 | 11.58 | -0.17 | -1.45% | 11.46 | 12.10 | 825537 | 96547.95 | 9.21% |
| 2025-07-09 | 11.95 | 11.75 | -0.22 | -1.84% | 11.50 | 11.99 | 1104091 | 129150.20 | 12.31% |
| 2025-07-08 | 10.88 | 11.97 | 1.09 | 10.02% | 10.69 | 11.97 | 1458540 | 170084.08 | 16.26% |
| 2025-07-07 | 11.08 | 10.88 | 0.22 | 2.06% | 10.80 | 11.45 | 1351768 | 149516.64 | 15.07% |
| 2025-07-04 | 9.72 | 10.66 | 0.97 | 10.01% | 9.70 | 10.66 | 996924 | 104358.11 | 11.12% |
| 2025-07-03 | 9.63 | 9.69 | 0.03 | 0.31% | 9.53 | 9.70 | 200363 | 19304.26 | 2.23% |
| 2025-07-02 | 9.73 | 9.66 | -0.07 | -0.72% | 9.57 | 9.93 | 332728 | 32403.86 | 3.71% |
| 2025-07-01 | 9.46 | 9.73 | 0.25 | 2.64% | 9.41 | 9.77 | 308593 | 29733.14 | 3.44% |
| 2025-06-30 | 9.41 | 9.48 | 0.13 | 1.39% | 9.36 | 9.55 | 206288 | 19487.60 | 2.30% |
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。
