| 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 | 16.40 | 16.87 | 0.51 | 3.12% | 16.32 | 16.89 | 70950 | 11827.00 | 3.53% |
| 2026-02-02 | 16.87 | 16.36 | -0.39 | -2.33% | 16.35 | 17.40 | 92631 | 15506.11 | 4.60% |
| 2026-01-30 | 16.60 | 16.75 | 0.18 | 1.09% | 16.45 | 16.89 | 68534 | 11415.91 | 3.41% |
| 2026-01-29 | 17.10 | 16.57 | -0.60 | -3.49% | 16.51 | 17.18 | 97759 | 16478.45 | 4.86% |
| 2026-01-28 | 17.08 | 17.17 | 0.14 | 0.82% | 16.88 | 17.26 | 81280 | 13893.38 | 4.04% |
| 2026-01-27 | 16.98 | 17.03 | -0.09 | -0.53% | 16.51 | 17.12 | 77169 | 12960.60 | 3.83% |
| 2026-01-26 | 17.16 | 17.12 | -0.04 | -0.23% | 16.96 | 17.60 | 123415 | 21291.87 | 6.13% |
| 2026-01-23 | 17.05 | 17.16 | 0.11 | 0.65% | 16.92 | 17.23 | 79369 | 13591.67 | 3.94% |
| 2026-01-22 | 16.84 | 17.05 | 0.06 | 0.35% | 16.70 | 17.09 | 85538 | 14491.28 | 4.25% |
| 2026-01-21 | 16.78 | 16.99 | 0.33 | 1.98% | 16.56 | 17.26 | 141966 | 24080.17 | 7.06% |
| 2026-01-20 | 16.30 | 16.66 | 0.34 | 2.08% | 16.29 | 17.10 | 154048 | 25758.21 | 7.66% |
| 2026-01-19 | 16.28 | 16.32 | -0.07 | -0.43% | 16.12 | 16.47 | 70079 | 11427.21 | 3.48% |
| 2026-01-16 | 16.60 | 16.39 | -0.20 | -1.21% | 16.01 | 16.70 | 137499 | 22363.26 | 6.83% |
| 2026-01-15 | 16.97 | 16.59 | -0.45 | -2.64% | 16.53 | 16.97 | 109966 | 18341.36 | 5.46% |
| 2026-01-14 | 16.78 | 17.04 | 0.06 | 0.35% | 16.78 | 17.30 | 179257 | 30673.12 | 8.91% |
| 2026-01-13 | 16.81 | 16.98 | 0.17 | 1.01% | 16.81 | 17.99 | 275327 | 47543.31 | 13.68% |
| 2026-01-12 | 17.76 | 16.81 | -0.95 | -5.35% | 16.20 | 18.34 | 407535 | 70360.76 | 20.25% |
| 2026-01-09 | 17.60 | 17.76 | 0.11 | 0.62% | 17.30 | 17.83 | 162965 | 28612.15 | 8.10% |
| 2026-01-08 | 16.91 | 17.65 | 0.66 | 3.88% | 16.91 | 18.00 | 185754 | 32727.31 | 9.23% |
| 2026-01-07 | 16.48 | 16.99 | 0.45 | 2.72% | 16.48 | 17.27 | 122547 | 20722.84 | 6.09% |
| 2026-01-06 | 16.25 | 16.54 | 0.23 | 1.41% | 16.23 | 16.58 | 87654 | 14374.71 | 4.36% |
| 2026-01-05 | 16.10 | 16.31 | 0.25 | 1.56% | 16.00 | 16.50 | 79611 | 12906.20 | 3.96% |
| 2025-12-31 | 16.10 | 16.06 | 0.06 | 0.38% | 15.71 | 16.10 | 53791 | 8562.61 | 2.67% |
| 2025-12-30 | 16.20 | 16.00 | -0.11 | -0.68% | 15.88 | 16.27 | 70371 | 11272.67 | 3.50% |
| 2025-12-29 | 15.86 | 16.11 | 0.23 | 1.45% | 15.80 | 16.36 | 87143 | 14058.68 | 4.33% |
| 2025-12-26 | 15.90 | 15.88 | -0.09 | -0.56% | 15.82 | 16.20 | 60116 | 9605.22 | 2.99% |
| 2025-12-25 | 15.83 | 15.97 | 0.23 | 1.46% | 15.66 | 16.10 | 63905 | 10138.65 | 3.18% |
| 2025-12-24 | 15.60 | 15.74 | 0.11 | 0.70% | 15.48 | 15.83 | 59765 | 9402.70 | 2.97% |
| 2025-12-23 | 15.90 | 15.63 | -0.33 | -2.07% | 15.48 | 15.98 | 104922 | 16441.56 | 5.21% |
| 2025-12-22 | 16.14 | 15.96 | -0.16 | -0.99% | 15.91 | 16.24 | 77737 | 12461.68 | 3.86% |
| 2025-12-19 | 15.90 | 16.12 | 0.19 | 1.19% | 15.83 | 16.16 | 55455 | 8898.71 | 2.76% |
| 2025-12-18 | 16.11 | 15.93 | -0.29 | -1.79% | 15.84 | 16.55 | 90492 | 14652.11 | 4.50% |
| 2025-12-17 | 16.00 | 16.22 | 0.08 | 0.50% | 15.70 | 16.27 | 77754 | 12464.53 | 3.86% |
| 2025-12-16 | 16.27 | 16.14 | -0.17 | -1.04% | 16.10 | 16.84 | 106605 | 17510.19 | 5.30% |
| 2025-12-15 | 16.66 | 16.31 | -0.49 | -2.92% | 16.26 | 16.66 | 81945 | 13468.01 | 4.07% |
| 2025-12-12 | 16.80 | 16.80 | -0.01 | -0.06% | 16.52 | 17.28 | 120012 | 20293.50 | 5.96% |
| 2025-12-11 | 17.30 | 16.81 | -0.38 | -2.21% | 16.73 | 17.30 | 118883 | 20151.24 | 5.91% |
| 2025-12-10 | 16.78 | 17.19 | 0.33 | 1.96% | 16.71 | 17.62 | 341611 | 58654.96 | 16.98% |
| 2025-12-09 | 15.97 | 16.86 | 0.90 | 5.64% | 15.89 | 17.56 | 315414 | 53674.48 | 15.67% |
| 2025-12-08 | 15.64 | 15.96 | 0.37 | 2.37% | 15.59 | 16.03 | 49904 | 7900.67 | 2.48% |
| 2025-12-05 | 15.55 | 15.59 | 0.04 | 0.26% | 15.26 | 15.61 | 44292 | 6853.29 | 2.20% |
| 2025-12-04 | 15.70 | 15.55 | -0.26 | -1.64% | 15.53 | 15.95 | 48558 | 7606.15 | 2.41% |
| 2025-12-03 | 15.94 | 15.81 | -0.13 | -0.82% | 15.75 | 16.06 | 34295 | 5438.55 | 1.70% |
| 2025-12-02 | 16.10 | 15.94 | -0.25 | -1.54% | 15.89 | 16.19 | 44267 | 7069.82 | 2.20% |
| 2025-12-01 | 16.10 | 16.19 | 0.18 | 1.12% | 15.98 | 16.28 | 37974 | 6120.28 | 1.89% |
| 2025-11-28 | 15.85 | 16.01 | 0.11 | 0.69% | 15.84 | 16.03 | 28335 | 4516.30 | 1.41% |
| 2025-11-27 | 16.15 | 15.90 | -0.05 | -0.31% | 15.82 | 16.15 | 28052 | 4477.22 | 1.39% |
| 2025-11-26 | 16.11 | 15.95 | -0.22 | -1.36% | 15.93 | 16.49 | 43783 | 7070.55 | 2.18% |
| 2025-11-25 | 15.99 | 16.17 | 0.27 | 1.70% | 15.90 | 16.28 | 40421 | 6531.32 | 2.01% |
| 2025-11-24 | 15.68 | 15.90 | 0.28 | 1.79% | 15.45 | 15.99 | 50398 | 7926.35 | 2.50% |
| 2025-11-21 | 16.57 | 15.62 | -0.89 | -5.39% | 15.60 | 16.57 | 81077 | 12875.81 | 4.03% |
| 2025-11-20 | 16.80 | 16.51 | -0.22 | -1.32% | 16.46 | 16.87 | 41418 | 6877.37 | 2.06% |
| 2025-11-19 | 17.15 | 16.73 | -0.37 | -2.16% | 16.71 | 17.16 | 50876 | 8566.35 | 2.53% |
| 2025-11-18 | 17.60 | 17.10 | -0.50 | -2.84% | 16.97 | 17.78 | 74722 | 12892.22 | 3.71% |
| 2025-11-17 | 16.90 | 17.60 | 0.63 | 3.71% | 16.80 | 17.79 | 117293 | 20397.29 | 5.83% |
| 2025-11-14 | 16.76 | 16.97 | 0.13 | 0.77% | 16.69 | 17.25 | 68036 | 11545.30 | 3.38% |
| 2025-11-13 | 16.79 | 16.84 | -0.04 | -0.24% | 16.68 | 16.99 | 74556 | 12548.34 | 3.71% |
| 2025-11-12 | 18.20 | 16.88 | -1.10 | -6.12% | 16.73 | 18.24 | 196726 | 33810.66 | 9.78% |
| 2025-11-11 | 17.54 | 17.98 | 0.50 | 2.86% | 17.40 | 18.32 | 102068 | 18272.31 | 5.07% |
| 2025-11-10 | 17.59 | 17.48 | 0.04 | 0.23% | 17.39 | 17.77 | 46702 | 8189.90 | 2.32% |
| 2025-11-07 | 17.85 | 17.44 | -0.53 | -2.95% | 17.38 | 18.00 | 66401 | 11748.03 | 3.30% |
| 2025-11-06 | 17.86 | 17.97 | 0.14 | 0.79% | 17.53 | 18.02 | 54291 | 9654.85 | 2.70% |
| 2025-11-05 | 17.75 | 17.83 | -0.01 | -0.06% | 17.62 | 17.94 | 49499 | 8813.98 | 2.46% |
| 2025-11-04 | 18.10 | 17.84 | -0.38 | -2.09% | 17.70 | 18.28 | 68458 | 12233.21 | 3.40% |
| 2025-11-03 | 18.50 | 18.22 | -0.23 | -1.25% | 18.13 | 18.60 | 64220 | 11734.37 | 3.19% |
| 2025-10-31 | 18.59 | 18.45 | -0.11 | -0.59% | 18.40 | 18.70 | 65416 | 12139.01 | 3.25% |
| 2025-10-30 | 19.07 | 18.56 | -0.52 | -2.73% | 18.21 | 19.07 | 119551 | 22227.86 | 5.94% |
| 2025-10-29 | 18.88 | 19.08 | 0.10 | 0.53% | 18.88 | 19.72 | 171624 | 33152.93 | 8.53% |
| 2025-10-28 | 18.63 | 18.98 | 0.80 | 4.40% | 18.63 | 19.84 | 257406 | 49800.17 | 12.79% |
| 2025-10-27 | 18.21 | 18.18 | 0.21 | 1.17% | 17.90 | 18.52 | 106438 | 19306.74 | 5.29% |
| 2025-10-24 | 18.12 | 17.97 | -0.06 | -0.33% | 17.75 | 18.21 | 82421 | 14814.86 | 4.10% |
| 2025-10-23 | 18.36 | 18.03 | -0.33 | -1.80% | 17.91 | 18.52 | 89472 | 16191.34 | 4.45% |
| 2025-10-22 | 17.50 | 18.36 | 0.80 | 4.56% | 17.32 | 18.73 | 162396 | 29827.06 | 8.07% |
| 2025-10-21 | 17.00 | 17.56 | 0.50 | 2.93% | 17.00 | 17.65 | 99180 | 17239.13 | 4.93% |
| 2025-10-20 | 17.63 | 17.06 | -0.17 | -0.99% | 16.95 | 17.68 | 104632 | 18021.90 | 5.20% |
| 2025-10-17 | 17.56 | 17.23 | -0.89 | -4.91% | 16.74 | 17.72 | 249958 | 42914.22 | 12.42% |
| 2025-10-16 | 19.30 | 18.12 | -2.01 | -9.99% | 18.12 | 19.52 | 271143 | 49772.54 | 13.47% |
| 2025-10-15 | 19.48 | 20.13 | 1.03 | 5.39% | 19.15 | 20.13 | 192715 | 38084.65 | 9.58% |
| 2025-10-14 | 19.76 | 19.10 | 0.10 | 0.53% | 19.01 | 20.10 | 194080 | 37987.69 | 9.64% |
| 2025-10-13 | 18.39 | 19.00 | 0.11 | 0.58% | 18.10 | 19.14 | 157776 | 29543.62 | 7.84% |
东方材料(603110)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。
