| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-07 | 16.00 | 15.97 | -0.09 | -0.56% | 15.73 | 16.03 | 56313 | 8949.82 | 2.80% |
| 2025-07-04 | 16.14 | 16.06 | -0.07 | -0.43% | 15.90 | 16.72 | 112463 | 18228.90 | 5.59% |
| 2025-07-03 | 16.04 | 16.13 | 0.04 | 0.25% | 16.02 | 16.20 | 37737 | 6080.86 | 1.88% |
| 2025-07-02 | 16.20 | 16.09 | -0.19 | -1.17% | 16.08 | 16.30 | 61621 | 9949.56 | 3.06% |
| 2025-07-01 | 16.49 | 16.28 | 0.00 | 0.00% | 16.12 | 16.52 | 59055 | 9600.78 | 2.93% |
| 2025-06-30 | 16.35 | 16.28 | 0.10 | 0.62% | 16.10 | 16.41 | 70659 | 11466.62 | 3.51% |
| 2025-06-27 | 16.08 | 16.18 | 0.07 | 0.43% | 16.06 | 16.33 | 72708 | 11782.65 | 3.61% |
| 2025-06-26 | 15.80 | 16.11 | 0.26 | 1.64% | 15.76 | 16.37 | 135651 | 21893.39 | 6.74% |
| 2025-06-25 | 15.85 | 15.85 | 0.09 | 0.57% | 15.65 | 15.94 | 56683 | 8949.75 | 2.82% |
| 2025-06-24 | 15.58 | 15.76 | 0.33 | 2.14% | 15.41 | 15.77 | 50693 | 7959.49 | 2.52% |
| 2025-06-23 | 15.05 | 15.43 | 0.30 | 1.98% | 15.03 | 15.50 | 51489 | 7905.40 | 2.56% |
| 2025-06-20 | 15.34 | 15.13 | -0.25 | -1.63% | 15.12 | 15.53 | 41696 | 6364.47 | 2.07% |
| 2025-06-19 | 15.68 | 15.38 | -0.17 | -1.09% | 15.31 | 15.83 | 62279 | 9664.15 | 3.09% |
| 2025-06-18 | 15.58 | 15.55 | -0.08 | -0.51% | 15.36 | 15.75 | 50339 | 7819.53 | 2.50% |
| 2025-06-17 | 15.74 | 15.63 | -0.10 | -0.64% | 15.55 | 15.85 | 42756 | 6689.15 | 2.12% |
| 2025-06-16 | 15.51 | 15.73 | 0.22 | 1.42% | 15.41 | 15.78 | 43846 | 6877.88 | 2.18% |
| 2025-06-13 | 15.90 | 15.51 | -0.50 | -3.12% | 15.48 | 16.00 | 77876 | 12173.87 | 3.87% |
| 2025-06-12 | 16.10 | 16.01 | -0.14 | -0.87% | 15.93 | 16.18 | 50143 | 8047.41 | 2.49% |
| 2025-06-11 | 16.08 | 16.15 | 0.01 | 0.06% | 16.08 | 16.29 | 60279 | 9754.00 | 3.00% |
| 2025-06-10 | 16.63 | 16.14 | -0.42 | -2.54% | 15.93 | 16.71 | 91500 | 14891.53 | 4.55% |
| 2025-06-09 | 16.32 | 16.56 | 0.20 | 1.22% | 16.32 | 16.60 | 88901 | 14672.10 | 4.42% |
| 2025-06-06 | 16.38 | 16.36 | -0.09 | -0.55% | 16.20 | 16.62 | 86542 | 14174.57 | 4.30% |
| 2025-06-05 | 16.25 | 16.45 | 0.07 | 0.43% | 16.18 | 16.62 | 123582 | 20279.73 | 6.14% |
| 2025-06-04 | 15.98 | 16.38 | 0.50 | 3.15% | 15.89 | 16.59 | 139932 | 22829.27 | 6.95% |
| 2025-06-03 | 15.76 | 15.88 | 0.17 | 1.08% | 15.68 | 15.98 | 55810 | 8859.93 | 2.77% |
| 2025-05-30 | 16.02 | 15.71 | -0.41 | -2.54% | 15.70 | 16.13 | 65209 | 10315.09 | 3.24% |
| 2025-05-29 | 15.84 | 16.12 | 0.20 | 1.26% | 15.79 | 16.15 | 78920 | 12659.97 | 3.92% |
| 2025-05-28 | 16.23 | 15.92 | -0.47 | -2.87% | 15.80 | 16.43 | 91689 | 14725.58 | 4.56% |
| 2025-05-27 | 16.46 | 16.39 | -0.07 | -0.43% | 16.16 | 16.47 | 69915 | 11421.89 | 3.47% |
| 2025-05-26 | 16.27 | 16.46 | 0.15 | 0.92% | 16.10 | 16.61 | 115415 | 18825.35 | 5.74% |
| 2025-05-23 | 16.66 | 16.31 | -0.36 | -2.16% | 16.24 | 17.66 | 151175 | 25443.18 | 7.51% |
| 2025-05-22 | 16.93 | 16.67 | -0.32 | -1.88% | 16.57 | 17.04 | 101302 | 16991.22 | 5.03% |
| 2025-05-21 | 17.26 | 16.99 | -0.29 | -1.68% | 16.79 | 17.26 | 126550 | 21475.41 | 6.29% |
| 2025-05-20 | 17.16 | 17.28 | -0.05 | -0.29% | 16.92 | 17.39 | 119969 | 20611.04 | 5.96% |
| 2025-05-19 | 17.29 | 17.33 | 0.04 | 0.23% | 16.90 | 17.58 | 145496 | 25025.44 | 7.23% |
| 2025-05-16 | 16.79 | 17.29 | 0.28 | 1.65% | 16.79 | 17.40 | 122768 | 21118.02 | 6.10% |
| 2025-05-15 | 17.78 | 17.01 | -0.70 | -3.95% | 16.90 | 17.89 | 167350 | 28704.55 | 8.32% |
| 2025-05-14 | 18.00 | 17.71 | -0.22 | -1.23% | 17.60 | 18.37 | 230610 | 41254.39 | 11.46% |
| 2025-05-13 | 18.35 | 17.93 | -0.07 | -0.39% | 17.79 | 19.33 | 372769 | 68919.95 | 18.52% |
| 2025-05-12 | 18.01 | 18.00 | 0.23 | 1.29% | 17.66 | 18.07 | 136772 | 24422.04 | 6.80% |
| 2025-05-09 | 18.35 | 17.77 | -0.63 | -3.42% | 17.68 | 18.48 | 182057 | 32642.30 | 9.05% |
| 2025-05-08 | 18.55 | 18.40 | -0.50 | -2.65% | 18.40 | 18.82 | 212130 | 39350.87 | 10.54% |
| 2025-05-07 | 18.63 | 18.90 | -0.01 | -0.05% | 18.25 | 19.07 | 333864 | 62093.88 | 16.59% |
| 2025-05-06 | 18.60 | 18.91 | 0.21 | 1.12% | 18.41 | 19.23 | 486099 | 91755.71 | 24.16% |
| 2025-04-30 | 17.90 | 18.70 | 0.85 | 4.76% | 17.56 | 19.64 | 545880 | 104671.29 | 27.13% |
| 2025-04-29 | 16.91 | 17.85 | 0.76 | 4.45% | 16.70 | 18.38 | 397062 | 69897.78 | 19.73% |
| 2025-04-28 | 16.10 | 17.09 | 1.03 | 6.41% | 16.05 | 17.67 | 417903 | 71308.09 | 20.77% |
| 2025-04-25 | 16.55 | 16.06 | -0.41 | -2.49% | 15.69 | 16.70 | 236054 | 37963.21 | 11.73% |
| 2025-04-24 | 17.66 | 16.47 | -1.17 | -6.63% | 16.26 | 17.70 | 308856 | 52012.98 | 15.35% |
| 2025-04-23 | 19.08 | 17.64 | -1.46 | -7.64% | 17.54 | 19.57 | 381387 | 70167.78 | 18.95% |
| 2025-04-22 | 19.50 | 19.10 | 0.30 | 1.60% | 18.82 | 20.50 | 532511 | 104414.89 | 26.46% |
| 2025-04-21 | 17.40 | 18.80 | 1.71 | 10.01% | 17.20 | 18.80 | 327467 | 59298.43 | 16.27% |
| 2025-04-18 | 17.60 | 17.09 | -0.84 | -4.68% | 16.85 | 18.80 | 346329 | 61505.81 | 17.21% |
| 2025-04-17 | 16.61 | 17.93 | 0.34 | 1.93% | 16.52 | 19.27 | 427706 | 76153.12 | 21.25% |
| 2025-04-16 | 15.99 | 17.59 | 1.60 | 10.01% | 15.52 | 17.59 | 396010 | 67640.29 | 19.68% |
| 2025-04-15 | 14.50 | 15.99 | 1.45 | 9.97% | 14.38 | 15.99 | 101235 | 15409.77 | 5.03% |
| 2025-04-14 | 14.48 | 14.54 | 0.17 | 1.18% | 14.46 | 14.75 | 68509 | 10002.46 | 3.40% |
| 2025-04-11 | 14.25 | 14.37 | -0.03 | -0.21% | 14.18 | 14.60 | 66281 | 9587.20 | 3.29% |
| 2025-04-10 | 14.24 | 14.40 | 0.30 | 2.13% | 14.24 | 14.76 | 67769 | 9871.15 | 3.37% |
| 2025-04-09 | 13.53 | 14.10 | 0.40 | 2.92% | 12.38 | 14.23 | 93616 | 12549.65 | 4.65% |
| 2025-04-08 | 13.69 | 13.70 | -0.90 | -6.16% | 13.20 | 14.28 | 106707 | 14496.79 | 5.30% |
| 2025-04-07 | 15.10 | 14.60 | -1.62 | -9.99% | 14.60 | 15.10 | 29416 | 4326.50 | 1.46% |
| 2025-04-03 | 16.30 | 16.22 | -0.21 | -1.28% | 16.06 | 16.51 | 37850 | 6156.28 | 1.88% |
| 2025-04-02 | 16.45 | 16.43 | -0.07 | -0.42% | 16.40 | 16.69 | 29429 | 4869.30 | 1.46% |
| 2025-04-01 | 16.48 | 16.50 | 0.02 | 0.12% | 16.30 | 16.72 | 37805 | 6268.14 | 1.88% |
| 2025-03-31 | 16.59 | 16.48 | -0.20 | -1.20% | 16.08 | 16.59 | 53916 | 8791.58 | 2.68% |
| 2025-03-28 | 17.02 | 16.68 | -0.34 | -2.00% | 16.68 | 17.10 | 49588 | 8341.13 | 2.46% |
| 2025-03-27 | 17.09 | 17.02 | -0.16 | -0.93% | 16.89 | 17.28 | 45940 | 7852.48 | 2.28% |
| 2025-03-26 | 17.21 | 17.18 | -0.04 | -0.23% | 17.13 | 17.45 | 51551 | 8892.44 | 2.56% |
| 2025-03-25 | 16.98 | 17.22 | 0.02 | 0.12% | 16.73 | 17.41 | 88165 | 15107.96 | 4.38% |
| 2025-03-24 | 18.48 | 17.20 | -1.33 | -7.18% | 16.68 | 18.48 | 167939 | 29165.71 | 8.35% |
| 2025-03-21 | 18.19 | 18.53 | 0.35 | 1.93% | 17.75 | 18.98 | 173795 | 31878.72 | 8.64% |
| 2025-03-20 | 17.90 | 18.18 | 0.30 | 1.68% | 17.71 | 18.45 | 109661 | 19895.99 | 5.45% |
| 2025-03-19 | 18.17 | 17.88 | -0.35 | -1.92% | 17.80 | 18.28 | 63200 | 11368.27 | 3.14% |
| 2025-03-18 | 18.15 | 18.23 | 0.11 | 0.61% | 18.06 | 18.46 | 56154 | 10238.44 | 2.79% |
| 2025-03-17 | 18.23 | 18.12 | 0.00 | 0.00% | 18.10 | 18.36 | 52130 | 9482.44 | 2.59% |
| 2025-03-14 | 18.04 | 18.12 | 0.08 | 0.44% | 17.86 | 18.22 | 72646 | 13130.14 | 3.61% |
| 2025-03-13 | 18.68 | 18.04 | -0.64 | -3.43% | 17.80 | 18.69 | 94871 | 17200.91 | 4.71% |
| 2025-03-12 | 18.45 | 18.68 | 0.32 | 1.74% | 18.33 | 19.15 | 119971 | 22485.07 | 5.96% |
| 2025-03-11 | 18.17 | 18.36 | -0.06 | -0.33% | 18.05 | 18.39 | 73050 | 13281.03 | 3.63% |
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。
