| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 18.24 | 18.89 | 0.65 | 3.56% | 18.20 | 19.36 | 224872 | 42717.43 | 11.18% |
| 2025-10-09 | 18.18 | 18.24 | 0.16 | 0.88% | 18.06 | 18.62 | 120896 | 22078.10 | 6.01% |
| 2025-09-30 | 18.17 | 18.08 | 0.11 | 0.61% | 17.80 | 18.30 | 195020 | 35327.57 | 9.69% |
| 2025-09-29 | 17.20 | 17.97 | 1.02 | 6.02% | 17.00 | 18.30 | 293615 | 52165.02 | 14.59% |
| 2025-09-26 | 16.70 | 16.95 | 0.25 | 1.50% | 16.52 | 17.24 | 166672 | 28289.79 | 8.28% |
| 2025-09-25 | 15.98 | 16.70 | 0.41 | 2.52% | 15.88 | 17.80 | 237508 | 40421.00 | 11.80% |
| 2025-09-24 | 16.00 | 16.29 | 0.27 | 1.69% | 15.73 | 16.36 | 85315 | 13721.68 | 4.24% |
| 2025-09-23 | 16.58 | 16.02 | -0.56 | -3.38% | 15.70 | 16.71 | 96049 | 15401.06 | 4.77% |
| 2025-09-22 | 16.11 | 16.58 | 0.52 | 3.24% | 16.11 | 16.75 | 113492 | 18751.30 | 5.64% |
| 2025-09-19 | 16.40 | 16.06 | -0.32 | -1.95% | 16.05 | 16.50 | 78329 | 12719.53 | 3.89% |
| 2025-09-18 | 17.19 | 16.38 | -0.83 | -4.82% | 16.23 | 17.26 | 192062 | 32151.78 | 9.54% |
| 2025-09-17 | 16.78 | 17.21 | 0.37 | 2.20% | 16.44 | 17.50 | 226629 | 38666.62 | 11.26% |
| 2025-09-16 | 16.55 | 16.84 | 0.29 | 1.75% | 16.35 | 16.85 | 99995 | 16716.34 | 4.97% |
| 2025-09-15 | 16.95 | 16.55 | -0.48 | -2.82% | 16.52 | 16.95 | 119284 | 19842.80 | 5.93% |
| 2025-09-12 | 17.28 | 17.03 | -0.30 | -1.73% | 16.81 | 17.44 | 181338 | 30962.37 | 9.01% |
| 2025-09-11 | 17.31 | 17.33 | -0.18 | -1.03% | 17.04 | 17.47 | 153914 | 26539.35 | 7.65% |
| 2025-09-10 | 17.36 | 17.51 | 0.15 | 0.86% | 17.11 | 17.70 | 234277 | 40947.31 | 11.64% |
| 2025-09-09 | 16.80 | 17.36 | 0.49 | 2.90% | 16.71 | 17.68 | 263539 | 45388.99 | 13.10% |
| 2025-09-08 | 17.01 | 16.87 | -0.34 | -1.98% | 16.76 | 17.33 | 168042 | 28519.17 | 8.35% |
| 2025-09-05 | 17.02 | 17.21 | 0.19 | 1.12% | 16.72 | 17.50 | 209488 | 35875.84 | 10.41% |
| 2025-09-04 | 17.15 | 17.02 | -0.21 | -1.22% | 16.61 | 17.57 | 221617 | 37851.70 | 11.01% |
| 2025-09-03 | 16.66 | 17.23 | 0.57 | 3.42% | 16.58 | 17.83 | 314288 | 54077.95 | 15.62% |
| 2025-09-02 | 16.81 | 16.66 | -0.06 | -0.36% | 16.46 | 16.95 | 127770 | 21274.80 | 6.35% |
| 2025-09-01 | 16.10 | 16.72 | 0.72 | 4.50% | 16.00 | 16.99 | 206909 | 34572.74 | 10.28% |
| 2025-08-29 | 16.35 | 16.00 | -0.25 | -1.54% | 15.80 | 16.35 | 102217 | 16311.53 | 5.08% |
| 2025-08-28 | 16.18 | 16.25 | 0.03 | 0.18% | 15.70 | 16.39 | 131630 | 21157.87 | 6.54% |
| 2025-08-27 | 16.58 | 16.22 | -0.36 | -2.17% | 16.19 | 16.90 | 155556 | 25800.76 | 7.73% |
| 2025-08-26 | 16.52 | 16.58 | 0.00 | 0.00% | 16.36 | 16.75 | 100667 | 16731.65 | 5.00% |
| 2025-08-25 | 16.85 | 16.58 | -0.11 | -0.66% | 16.50 | 16.85 | 184813 | 30732.95 | 9.18% |
| 2025-08-22 | 16.20 | 16.69 | 0.59 | 3.66% | 16.13 | 16.81 | 251308 | 41623.12 | 12.49% |
| 2025-08-21 | 16.20 | 16.10 | -0.11 | -0.68% | 16.01 | 16.25 | 64731 | 10432.74 | 3.22% |
| 2025-08-20 | 16.03 | 16.21 | 0.15 | 0.93% | 15.95 | 16.21 | 80592 | 12975.37 | 4.01% |
| 2025-08-19 | 16.02 | 16.06 | 0.05 | 0.31% | 15.89 | 16.18 | 71945 | 11542.28 | 3.58% |
| 2025-08-18 | 15.81 | 16.01 | 0.29 | 1.84% | 15.75 | 16.25 | 89507 | 14346.81 | 4.45% |
| 2025-08-15 | 15.42 | 15.72 | 0.26 | 1.68% | 15.41 | 15.75 | 51457 | 8048.81 | 2.56% |
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。
