| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 9.61 | 9.74 | 0.10 | 1.04% | 9.58 | 9.80 | 163133 | 15858.82 | 1.82% |
| 2025-03-31 | 9.23 | 9.64 | 0.37 | 3.99% | 9.02 | 9.72 | 234245 | 22000.77 | 2.61% |
| 2025-03-28 | 9.32 | 9.27 | -0.08 | -0.86% | 9.19 | 9.45 | 118209 | 11002.05 | 1.32% |
| 2025-03-27 | 9.20 | 9.35 | 0.13 | 1.41% | 9.07 | 9.49 | 144675 | 13484.81 | 1.61% |
| 2025-03-26 | 9.13 | 9.22 | 0.03 | 0.33% | 9.13 | 9.33 | 67564 | 6247.90 | 0.75% |
| 2025-03-25 | 9.30 | 9.19 | -0.11 | -1.18% | 9.05 | 9.34 | 110614 | 10166.49 | 1.23% |
| 2025-03-24 | 9.47 | 9.30 | -0.17 | -1.80% | 9.13 | 9.49 | 129384 | 12026.24 | 1.44% |
| 2025-03-21 | 9.42 | 9.47 | 0.05 | 0.53% | 9.27 | 9.53 | 157034 | 14739.53 | 1.75% |
| 2025-03-20 | 9.63 | 9.42 | -0.25 | -2.59% | 9.39 | 9.63 | 164130 | 15541.33 | 1.83% |
| 2025-03-19 | 9.73 | 9.67 | -0.11 | -1.12% | 9.61 | 9.90 | 141594 | 13765.15 | 1.58% |
| 2025-03-18 | 9.72 | 9.78 | 0.03 | 0.31% | 9.62 | 9.86 | 151232 | 14744.34 | 1.69% |
| 2025-03-17 | 9.87 | 9.75 | -0.17 | -1.71% | 9.66 | 9.92 | 214973 | 20941.03 | 2.40% |
| 2025-03-14 | 9.72 | 9.92 | 0.21 | 2.16% | 9.62 | 10.11 | 353977 | 34993.80 | 3.95% |
| 2025-03-13 | 10.13 | 9.71 | -0.45 | -4.43% | 9.52 | 10.19 | 321722 | 31555.99 | 3.59% |
| 2025-03-12 | 9.95 | 10.16 | 0.22 | 2.21% | 9.95 | 10.31 | 494828 | 50286.09 | 5.52% |
| 2025-03-11 | 9.10 | 9.94 | 0.62 | 6.65% | 9.08 | 10.00 | 535512 | 51523.83 | 5.97% |
| 2025-03-10 | 9.33 | 9.32 | 0.12 | 1.30% | 9.16 | 9.45 | 225428 | 20951.71 | 2.51% |
| 2025-03-07 | 9.16 | 9.20 | 0.00 | 0.00% | 9.10 | 9.28 | 189587 | 17446.08 | 2.11% |
| 2025-03-06 | 9.18 | 9.20 | 0.02 | 0.22% | 9.11 | 9.29 | 300843 | 27691.78 | 3.35% |
| 2025-03-05 | 9.04 | 9.18 | 0.11 | 1.21% | 9.04 | 9.38 | 338807 | 31182.04 | 3.78% |
| 2025-03-04 | 8.97 | 9.07 | 0.02 | 0.22% | 8.94 | 9.13 | 162381 | 14675.68 | 1.81% |
| 2025-03-03 | 9.16 | 9.05 | 0.05 | 0.56% | 8.92 | 9.20 | 225045 | 20422.84 | 2.51% |
| 2025-02-28 | 9.15 | 9.00 | -0.29 | -3.12% | 8.86 | 9.25 | 477166 | 42954.60 | 5.32% |
| 2025-02-27 | 9.71 | 9.29 | -0.48 | -4.91% | 9.14 | 9.75 | 528576 | 49555.86 | 5.89% |
| 2025-02-26 | 9.63 | 9.77 | 0.07 | 0.72% | 9.59 | 9.87 | 327087 | 31853.52 | 3.65% |
| 2025-02-25 | 9.58 | 9.70 | -0.04 | -0.41% | 9.45 | 9.82 | 327914 | 31565.28 | 3.66% |
| 2025-02-24 | 9.80 | 9.74 | -0.24 | -2.40% | 9.61 | 9.94 | 506594 | 49337.23 | 5.65% |
| 2025-02-21 | 9.10 | 9.98 | 0.78 | 8.48% | 9.03 | 10.11 | 939633 | 91090.70 | 10.48% |
| 2025-02-20 | 8.70 | 9.20 | 0.41 | 4.66% | 8.60 | 9.35 | 774008 | 69577.98 | 8.63% |
| 2025-02-19 | 8.48 | 8.79 | 0.30 | 3.53% | 8.46 | 8.82 | 497515 | 42975.34 | 5.55% |
| 2025-02-18 | 8.40 | 8.49 | 0.08 | 0.95% | 8.26 | 8.78 | 568970 | 48618.55 | 6.34% |
| 2025-02-17 | 8.10 | 8.41 | 0.35 | 4.34% | 8.04 | 8.41 | 407390 | 33689.30 | 4.54% |
| 2025-02-14 | 8.09 | 8.06 | -0.03 | -0.37% | 7.98 | 8.16 | 205792 | 16597.90 | 2.29% |
| 2025-02-13 | 8.25 | 8.09 | -0.18 | -2.18% | 8.07 | 8.28 | 223688 | 18220.61 | 2.49% |
| 2025-02-12 | 8.17 | 8.27 | 0.09 | 1.10% | 8.14 | 8.28 | 208851 | 17164.57 | 2.33% |
| 2025-02-11 | 8.24 | 8.18 | -0.06 | -0.73% | 8.07 | 8.26 | 191589 | 15605.31 | 2.14% |
| 2025-02-10 | 8.31 | 8.24 | -0.09 | -1.08% | 8.18 | 8.35 | 267139 | 22015.31 | 2.98% |
| 2025-02-07 | 8.25 | 8.33 | 0.08 | 0.97% | 8.15 | 8.45 | 407639 | 33879.26 | 4.55% |
| 2025-02-06 | 7.94 | 8.25 | 0.26 | 3.25% | 7.93 | 8.29 | 422236 | 34570.27 | 4.71% |
| 2025-02-05 | 7.92 | 7.99 | 0.09 | 1.14% | 7.71 | 8.08 | 275065 | 21716.23 | 3.07% |
| 2025-01-27 | 8.11 | 7.90 | -0.25 | -3.07% | 7.90 | 8.20 | 261367 | 20904.16 | 2.91% |
| 2025-01-24 | 8.11 | 8.15 | 0.06 | 0.74% | 8.00 | 8.22 | 280989 | 22803.31 | 3.13% |
| 2025-01-23 | 8.18 | 8.09 | -0.13 | -1.58% | 8.08 | 8.40 | 405193 | 33322.34 | 4.52% |
| 2025-01-22 | 8.00 | 8.22 | 0.20 | 2.49% | 7.93 | 8.44 | 609293 | 50261.64 | 6.79% |
| 2025-01-21 | 8.02 | 8.02 | 0.03 | 0.38% | 7.88 | 8.14 | 301717 | 24108.62 | 3.36% |
| 2025-01-20 | 8.03 | 7.99 | 0.00 | 0.00% | 7.89 | 8.16 | 376518 | 30125.73 | 4.20% |
| 2025-01-17 | 7.80 | 7.99 | 0.07 | 0.88% | 7.74 | 8.10 | 656278 | 52242.31 | 7.32% |
| 2025-01-16 | 7.41 | 7.92 | 0.53 | 7.17% | 7.39 | 8.13 | 748978 | 58960.73 | 8.35% |
| 2025-01-15 | 7.70 | 7.39 | -0.31 | -4.03% | 7.32 | 7.70 | 378827 | 28242.08 | 4.22% |
| 2025-01-14 | 7.40 | 7.70 | 0.24 | 3.22% | 7.40 | 7.73 | 343354 | 26128.06 | 3.83% |
| 2025-01-13 | 7.35 | 7.46 | -0.04 | -0.53% | 7.28 | 7.58 | 282040 | 20928.47 | 3.15% |
| 2025-01-10 | 7.50 | 7.50 | 0.15 | 2.04% | 7.35 | 7.86 | 554256 | 42150.49 | 6.18% |
| 2025-01-09 | 6.86 | 7.35 | 0.46 | 6.68% | 6.85 | 7.58 | 461500 | 33840.19 | 5.15% |
| 2025-01-08 | 7.03 | 6.89 | -0.14 | -1.99% | 6.70 | 7.03 | 148453 | 10170.90 | 1.66% |
| 2025-01-07 | 7.02 | 7.03 | 0.03 | 0.43% | 6.90 | 7.05 | 99018 | 6910.16 | 1.10% |
| 2025-01-06 | 7.10 | 7.00 | -0.09 | -1.27% | 6.92 | 7.18 | 127471 | 8968.69 | 1.42% |
| 2025-01-03 | 7.31 | 7.09 | -0.19 | -2.61% | 7.05 | 7.34 | 123780 | 8913.60 | 1.38% |
| 2025-01-02 | 7.51 | 7.28 | -0.26 | -3.45% | 7.21 | 7.60 | 123399 | 9126.11 | 1.38% |
| 2024-12-31 | 7.81 | 7.54 | -0.27 | -3.46% | 7.54 | 7.84 | 119229 | 9118.31 | 1.33% |
| 2024-12-30 | 7.76 | 7.81 | 0.02 | 0.26% | 7.70 | 7.83 | 84398 | 6569.64 | 0.94% |
| 2024-12-27 | 7.75 | 7.79 | 0.05 | 0.65% | 7.68 | 7.88 | 91597 | 7158.31 | 1.02% |
| 2024-12-26 | 7.70 | 7.74 | 0.04 | 0.52% | 7.66 | 7.79 | 71534 | 5549.43 | 0.80% |
| 2024-12-25 | 7.82 | 7.70 | -0.10 | -1.28% | 7.60 | 7.82 | 104269 | 8006.83 | 1.16% |
| 2024-12-24 | 7.80 | 7.80 | 0.08 | 1.04% | 7.73 | 7.87 | 92373 | 7203.21 | 1.03% |
| 2024-12-23 | 8.03 | 7.72 | -0.35 | -4.34% | 7.70 | 8.09 | 172796 | 13575.40 | 1.93% |
| 2024-12-20 | 7.97 | 8.07 | 0.10 | 1.25% | 7.91 | 8.10 | 98204 | 7865.95 | 1.10% |
| 2024-12-19 | 7.91 | 7.97 | -0.03 | -0.38% | 7.86 | 8.00 | 118928 | 9434.14 | 1.33% |
| 2024-12-18 | 8.05 | 8.00 | -0.03 | -0.37% | 7.97 | 8.09 | 99561 | 7990.90 | 1.11% |
| 2024-12-17 | 8.21 | 8.03 | -0.18 | -2.19% | 7.98 | 8.21 | 126230 | 10203.06 | 1.41% |
| 2024-12-16 | 8.40 | 8.21 | -0.06 | -0.73% | 8.16 | 8.51 | 162690 | 13488.43 | 1.81% |
| 2024-12-13 | 8.43 | 8.27 | -0.21 | -2.48% | 8.22 | 8.43 | 176963 | 14684.17 | 1.97% |
| 2024-12-12 | 8.46 | 8.48 | 0.04 | 0.47% | 8.33 | 8.50 | 129403 | 10896.99 | 1.44% |
| 2024-12-11 | 8.33 | 8.44 | 0.08 | 0.96% | 8.32 | 8.61 | 158222 | 13431.80 | 1.76% |
| 2024-12-10 | 8.59 | 8.36 | 0.06 | 0.72% | 8.33 | 8.62 | 212331 | 17979.88 | 2.37% |
| 2024-12-09 | 8.48 | 8.30 | -0.18 | -2.12% | 8.28 | 8.51 | 158949 | 13335.30 | 1.77% |
| 2024-12-06 | 8.56 | 8.48 | -0.06 | -0.70% | 8.32 | 8.56 | 167571 | 14146.88 | 1.87% |
| 2024-12-05 | 8.63 | 8.54 | 0.00 | 0.00% | 8.50 | 8.72 | 199076 | 17086.53 | 2.22% |
| 2024-12-04 | 8.32 | 8.54 | 0.18 | 2.15% | 8.24 | 8.74 | 306693 | 26006.66 | 3.42% |
| 2024-12-03 | 8.40 | 8.36 | 0.00 | 0.00% | 8.23 | 8.43 | 141651 | 11799.24 | 1.58% |
| 2024-12-02 | 8.28 | 8.36 | 0.08 | 0.97% | 8.27 | 8.41 | 123131 | 10291.65 | 1.37% |
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。
