| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 29.71 | 30.47 | 1.44 | 4.96% | 29.52 | 31.14 | 497557 | 151787.31 | 4.93% |
| 2026-03-24 | 29.51 | 29.03 | 0.18 | 0.62% | 27.40 | 29.52 | 411276 | 116645.85 | 4.07% |
| 2026-03-23 | 29.70 | 28.85 | -1.91 | -6.21% | 28.20 | 30.04 | 481659 | 140473.61 | 4.77% |
| 2026-03-20 | 31.06 | 30.76 | -0.04 | -0.13% | 30.55 | 31.57 | 346862 | 107682.77 | 3.43% |
| 2026-03-19 | 31.00 | 30.80 | -0.98 | -3.08% | 30.50 | 31.88 | 427876 | 132553.95 | 4.24% |
| 2026-03-18 | 31.08 | 31.78 | 0.70 | 2.25% | 30.60 | 32.22 | 420679 | 132332.16 | 4.16% |
| 2026-03-17 | 33.03 | 31.08 | -1.68 | -5.13% | 31.05 | 33.57 | 479405 | 152692.98 | 4.75% |
| 2026-03-16 | 33.19 | 32.76 | -0.43 | -1.30% | 30.79 | 33.19 | 639698 | 203243.42 | 6.33% |
| 2026-03-13 | 31.65 | 33.19 | 1.23 | 3.85% | 31.20 | 33.50 | 740294 | 240444.92 | 7.33% |
| 2026-03-12 | 32.04 | 31.96 | -0.07 | -0.22% | 31.52 | 33.06 | 574256 | 185115.36 | 5.68% |
| 2026-03-11 | 31.60 | 32.03 | 0.64 | 2.04% | 31.60 | 32.91 | 647877 | 209038.83 | 6.41% |
| 2026-03-10 | 30.50 | 31.39 | 1.64 | 5.51% | 30.35 | 31.85 | 609080 | 191016.56 | 6.03% |
| 2026-03-09 | 29.77 | 29.75 | -0.92 | -3.00% | 28.11 | 30.00 | 576190 | 167102.41 | 5.70% |
| 2026-03-06 | 30.68 | 30.67 | -0.51 | -1.64% | 30.28 | 31.55 | 399406 | 123109.70 | 3.95% |
| 2026-03-05 | 32.46 | 31.18 | -0.27 | -0.86% | 30.60 | 32.46 | 669479 | 211084.14 | 6.63% |
| 2026-03-04 | 30.98 | 31.45 | -0.23 | -0.73% | 30.98 | 32.80 | 610299 | 194831.27 | 6.04% |
| 2026-03-03 | 35.00 | 31.68 | -3.24 | -9.28% | 31.48 | 35.72 | 994734 | 325770.00 | 9.85% |
| 2026-03-02 | 33.66 | 34.92 | -0.03 | -0.09% | 33.66 | 36.49 | 1006642 | 354854.81 | 9.96% |
| 2026-02-27 | 32.64 | 34.95 | 1.02 | 3.01% | 31.43 | 35.00 | 1245113 | 412012.50 | 12.33% |
| 2026-02-26 | 33.00 | 33.93 | 2.19 | 6.90% | 31.35 | 34.66 | 1374960 | 452000.56 | 13.61% |
| 2026-02-25 | 28.85 | 31.74 | 2.89 | 10.02% | 28.85 | 31.74 | 1109498 | 338691.09 | 10.98% |
| 2026-02-24 | 28.30 | 28.85 | 1.11 | 4.00% | 28.21 | 30.51 | 821939 | 241417.58 | 8.14% |
| 2026-02-13 | 27.70 | 27.74 | -0.38 | -1.35% | 27.61 | 28.55 | 370844 | 103873.39 | 3.67% |
| 2026-02-12 | 27.99 | 28.12 | 0.31 | 1.11% | 27.40 | 28.54 | 562912 | 157955.89 | 5.57% |
| 2026-02-11 | 27.45 | 27.81 | 0.57 | 2.09% | 27.30 | 29.33 | 686320 | 196082.23 | 6.79% |
| 2026-02-10 | 26.38 | 27.24 | 0.98 | 3.73% | 26.37 | 28.14 | 479138 | 130861.02 | 4.74% |
| 2026-02-09 | 26.20 | 26.26 | 0.78 | 3.06% | 25.65 | 26.45 | 309559 | 80926.92 | 3.06% |
| 2026-02-06 | 25.50 | 25.48 | -0.22 | -0.86% | 24.88 | 26.10 | 377574 | 96216.27 | 3.74% |
| 2026-02-05 | 26.70 | 25.70 | -1.33 | -4.92% | 25.42 | 27.02 | 389939 | 101105.58 | 3.86% |
| 2026-02-04 | 27.60 | 27.03 | -0.87 | -3.12% | 26.01 | 27.90 | 529272 | 141606.05 | 5.24% |
| 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% |
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。
