| 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 | 26.93 | 27.90 | 1.40 | 5.28% | 26.18 | 28.19 | 609948 | 166019.44 | 6.04% |
| 2026-02-02 | 29.00 | 26.50 | -1.92 | -6.76% | 26.50 | 29.20 | 723278 | 199523.73 | 7.16% |
| 2026-01-30 | 25.85 | 28.42 | 2.58 | 9.98% | 25.80 | 28.42 | 879584 | 240836.42 | 8.71% |
| 2026-01-29 | 25.19 | 25.84 | -0.06 | -0.23% | 25.00 | 26.63 | 577649 | 149058.94 | 5.72% |
| 2026-01-28 | 25.30 | 25.90 | -0.98 | -3.65% | 24.79 | 26.78 | 1129256 | 291053.19 | 11.18% |
| 2026-01-27 | 26.46 | 26.88 | 0.16 | 0.60% | 25.36 | 27.10 | 511035 | 134581.81 | 5.06% |
| 2026-01-26 | 26.53 | 26.72 | -0.09 | -0.34% | 26.12 | 27.12 | 496387 | 132293.78 | 4.91% |
| 2026-01-23 | 27.55 | 26.81 | -0.74 | -2.69% | 26.72 | 27.70 | 479931 | 129337.55 | 4.75% |
| 2026-01-22 | 27.65 | 27.55 | 0.15 | 0.55% | 26.98 | 28.15 | 452636 | 124266.87 | 4.48% |
| 2026-01-21 | 26.38 | 27.40 | 0.71 | 2.66% | 26.37 | 27.45 | 563056 | 152066.25 | 5.53% |
| 2026-01-20 | 28.89 | 26.69 | -1.91 | -6.68% | 25.74 | 29.12 | 1023699 | 274284.34 | 10.05% |
| 2026-01-19 | 28.00 | 28.60 | 0.55 | 1.96% | 28.00 | 29.55 | 699049 | 201413.81 | 6.87% |
| 2026-01-16 | 29.70 | 28.05 | -0.66 | -2.30% | 27.34 | 29.83 | 970486 | 274396.69 | 9.53% |
| 2026-01-15 | 26.12 | 28.71 | 2.61 | 10.00% | 26.12 | 28.71 | 1425560 | 404011.12 | 14.00% |
| 2026-01-14 | 26.00 | 26.10 | 0.08 | 0.31% | 25.80 | 26.80 | 550386 | 144443.73 | 5.41% |
| 2026-01-13 | 27.04 | 26.02 | -1.38 | -5.04% | 25.90 | 27.49 | 667298 | 177069.48 | 6.55% |
| 2026-01-12 | 27.10 | 27.40 | -0.15 | -0.54% | 26.60 | 27.73 | 742150 | 202224.77 | 7.29% |
| 2026-01-09 | 27.10 | 27.55 | 0.45 | 1.66% | 26.15 | 27.73 | 697690 | 189343.91 | 6.85% |
| 2026-01-08 | 27.63 | 27.10 | -0.36 | -1.31% | 26.94 | 28.25 | 661287 | 181170.16 | 6.50% |
| 2026-01-07 | 26.75 | 27.56 | 0.77 | 2.87% | 26.44 | 27.93 | 886638 | 242521.66 | 8.71% |
| 2026-01-06 | 27.60 | 26.79 | -0.79 | -2.86% | 26.39 | 27.87 | 923112 | 248566.34 | 9.07% |
| 2026-01-05 | 27.39 | 27.58 | 0.49 | 1.81% | 26.96 | 27.98 | 799746 | 219426.25 | 7.86% |
| 2025-12-31 | 27.27 | 27.09 | 0.00 | 0.00% | 27.01 | 28.13 | 812853 | 223503.08 | 7.98% |
| 2025-12-30 | 27.79 | 27.09 | -0.68 | -2.45% | 26.95 | 28.06 | 864921 | 237668.48 | 8.50% |
| 2025-12-29 | 28.20 | 27.77 | -0.49 | -1.73% | 27.21 | 28.35 | 842583 | 234526.03 | 8.28% |
| 2025-12-26 | 29.66 | 28.26 | -1.20 | -4.07% | 27.46 | 29.99 | 1335387 | 378243.84 | 13.12% |
| 2025-12-25 | 29.00 | 29.46 | 0.43 | 1.48% | 28.44 | 29.72 | 1289932 | 375529.44 | 12.67% |
| 2025-12-24 | 28.00 | 29.03 | 2.40 | 9.01% | 27.44 | 29.29 | 2110078 | 601509.69 | 20.73% |
| 2025-12-23 | 24.89 | 26.63 | 2.42 | 10.00% | 24.82 | 26.63 | 699097 | 182602.66 | 6.87% |
| 2025-12-22 | 22.09 | 24.21 | 2.19 | 9.95% | 22.08 | 24.22 | 1171768 | 276861.94 | 11.51% |
| 2025-12-19 | 22.88 | 22.02 | -0.47 | -2.09% | 21.91 | 23.00 | 741236 | 165888.47 | 7.28% |
| 2025-12-18 | 22.75 | 22.49 | -0.46 | -2.00% | 22.49 | 23.66 | 932169 | 213568.66 | 9.16% |
| 2025-12-17 | 21.07 | 22.95 | 1.88 | 8.92% | 20.80 | 23.10 | 1198162 | 264763.69 | 11.77% |
| 2025-12-16 | 21.43 | 21.07 | -0.77 | -3.53% | 20.71 | 21.88 | 901259 | 189746.50 | 8.85% |
| 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% |
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。
