| 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 | 15.43 | 16.03 | 0.61 | 3.96% | 15.40 | 16.27 | 87114 | 13937.56 | 4.33% |
| 2026-03-24 | 15.08 | 15.42 | 0.65 | 4.40% | 14.78 | 15.45 | 90476 | 13673.01 | 4.50% |
| 2026-03-23 | 15.43 | 14.77 | -1.35 | -8.37% | 14.56 | 15.69 | 144005 | 21886.74 | 7.16% |
| 2026-03-20 | 17.39 | 16.12 | -1.10 | -6.39% | 16.10 | 17.39 | 189756 | 31385.95 | 9.43% |
| 2026-03-19 | 17.67 | 17.22 | -0.56 | -3.15% | 17.15 | 17.86 | 115013 | 20079.93 | 5.72% |
| 2026-03-18 | 17.69 | 17.78 | 0.12 | 0.68% | 17.58 | 18.09 | 139252 | 24757.98 | 6.92% |
| 2026-03-17 | 17.12 | 17.66 | 0.54 | 3.15% | 17.12 | 18.50 | 259261 | 46404.10 | 12.88% |
| 2026-03-16 | 16.89 | 17.12 | 0.16 | 0.94% | 16.86 | 17.35 | 67512 | 11530.71 | 3.36% |
| 2026-03-13 | 17.68 | 16.96 | -0.84 | -4.72% | 16.86 | 17.74 | 114651 | 19760.48 | 5.70% |
| 2026-03-12 | 17.63 | 17.80 | 0.21 | 1.19% | 17.44 | 18.10 | 142093 | 25287.88 | 7.06% |
| 2026-03-11 | 18.02 | 17.59 | -0.51 | -2.82% | 17.49 | 18.18 | 131050 | 23191.47 | 6.51% |
| 2026-03-10 | 17.60 | 18.10 | 0.79 | 4.56% | 17.51 | 18.25 | 155593 | 27923.47 | 7.73% |
| 2026-03-09 | 17.21 | 17.31 | -0.09 | -0.52% | 16.77 | 17.31 | 83817 | 14266.42 | 4.17% |
| 2026-03-06 | 17.13 | 17.40 | 0.19 | 1.10% | 16.86 | 17.55 | 89170 | 15376.71 | 4.43% |
| 2026-03-05 | 16.64 | 17.21 | 0.81 | 4.94% | 16.52 | 17.36 | 129557 | 21954.52 | 6.44% |
| 2026-03-04 | 16.57 | 16.40 | -0.57 | -3.36% | 16.33 | 17.00 | 115880 | 19223.21 | 5.76% |
| 2026-03-03 | 17.50 | 16.97 | -0.75 | -4.23% | 16.90 | 18.08 | 177493 | 31104.21 | 8.82% |
| 2026-03-02 | 16.57 | 17.72 | 1.00 | 5.98% | 16.53 | 18.19 | 305580 | 54092.93 | 15.19% |
| 2026-02-27 | 16.70 | 16.72 | -0.01 | -0.06% | 16.48 | 16.77 | 64226 | 10679.29 | 3.19% |
| 2026-02-26 | 16.86 | 16.73 | -0.14 | -0.83% | 16.56 | 16.95 | 79584 | 13281.88 | 3.95% |
| 2026-02-25 | 16.80 | 16.87 | 0.07 | 0.42% | 16.68 | 17.25 | 96655 | 16372.92 | 4.80% |
| 2026-02-24 | 17.22 | 16.80 | -0.23 | -1.35% | 16.78 | 17.22 | 65663 | 11100.37 | 3.26% |
| 2026-02-13 | 17.05 | 17.03 | -0.07 | -0.41% | 17.00 | 17.34 | 47215 | 8093.55 | 2.35% |
| 2026-02-12 | 16.92 | 17.10 | 0.11 | 0.65% | 16.84 | 17.39 | 60980 | 10455.83 | 3.03% |
| 2026-02-11 | 17.15 | 16.99 | -0.16 | -0.93% | 16.96 | 17.39 | 56260 | 9628.97 | 2.80% |
| 2026-02-10 | 17.54 | 17.15 | -0.42 | -2.39% | 17.10 | 17.70 | 65637 | 11379.59 | 3.26% |
| 2026-02-09 | 17.36 | 17.57 | 0.47 | 2.75% | 17.12 | 17.73 | 75849 | 13253.32 | 3.77% |
| 2026-02-06 | 16.84 | 17.10 | 0.13 | 0.77% | 16.78 | 17.26 | 47653 | 8143.71 | 2.37% |
| 2026-02-05 | 17.18 | 16.97 | -0.34 | -1.96% | 16.92 | 17.54 | 64158 | 11012.37 | 3.19% |
| 2026-02-04 | 16.87 | 17.31 | 0.44 | 2.61% | 16.80 | 17.37 | 132416 | 22676.14 | 6.58% |
| 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% |
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。
