| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-10 | 18.50 | 18.42 | -0.13 | -0.70% | 18.24 | 18.68 | 85269 | 15679.29 | 4.24% |
| 2025-03-07 | 18.89 | 18.55 | -0.63 | -3.28% | 18.45 | 19.22 | 123893 | 23329.10 | 6.16% |
| 2025-03-06 | 19.20 | 19.18 | 0.01 | 0.05% | 19.03 | 19.65 | 179869 | 34720.56 | 8.94% |
| 2025-03-05 | 18.47 | 19.17 | 0.61 | 3.29% | 18.45 | 19.31 | 159073 | 30115.23 | 7.91% |
| 2025-03-04 | 18.38 | 18.56 | 0.11 | 0.60% | 18.20 | 18.65 | 89630 | 16581.80 | 4.45% |
| 2025-03-03 | 18.27 | 18.45 | 0.20 | 1.10% | 18.00 | 18.70 | 104952 | 19326.33 | 5.22% |
| 2025-02-28 | 18.93 | 18.25 | -0.76 | -4.00% | 18.10 | 19.16 | 120808 | 22483.56 | 6.00% |
| 2025-02-27 | 19.88 | 19.01 | -0.97 | -4.85% | 18.69 | 19.88 | 176130 | 33993.00 | 8.75% |
| 2025-02-26 | 19.42 | 19.98 | 0.56 | 2.88% | 19.14 | 20.11 | 213442 | 41820.08 | 10.61% |
| 2025-02-25 | 19.00 | 19.42 | -0.41 | -2.07% | 19.00 | 19.99 | 191534 | 37301.02 | 9.52% |
| 2025-02-24 | 21.39 | 19.83 | -2.20 | -9.99% | 19.83 | 21.49 | 349167 | 70544.73 | 17.35% |
| 2025-02-21 | 21.60 | 22.03 | 0.55 | 2.56% | 21.10 | 22.79 | 372619 | 81651.52 | 18.52% |
| 2025-02-20 | 22.08 | 21.48 | -1.23 | -5.42% | 21.13 | 22.67 | 356928 | 77688.80 | 17.74% |
| 2025-02-19 | 23.00 | 22.71 | -0.69 | -2.95% | 21.51 | 23.88 | 467126 | 106079.98 | 23.21% |
| 2025-02-18 | 21.82 | 23.40 | 1.08 | 4.84% | 21.02 | 24.55 | 684241 | 157297.72 | 34.00% |
| 2025-02-17 | 19.08 | 22.32 | 2.03 | 10.00% | 19.08 | 22.32 | 454049 | 92193.08 | 22.56% |
| 2025-02-14 | 21.67 | 20.29 | -1.37 | -6.33% | 19.75 | 23.53 | 584311 | 127188.67 | 29.04% |
| 2025-02-13 | 19.69 | 21.66 | 1.97 | 10.01% | 19.02 | 21.66 | 615549 | 126640.09 | 30.59% |
| 2025-02-12 | 17.19 | 19.69 | 1.79 | 10.00% | 17.14 | 19.69 | 490312 | 91734.72 | 24.37% |
| 2025-02-11 | 17.75 | 17.90 | -0.43 | -2.35% | 16.67 | 18.72 | 429892 | 75528.69 | 21.36% |
| 2025-02-10 | 20.68 | 18.33 | -1.07 | -5.52% | 18.33 | 20.68 | 584501 | 113443.01 | 29.05% |
| 2025-02-07 | 19.40 | 19.40 | 1.76 | 9.98% | 17.38 | 19.40 | 599372 | 112852.59 | 29.79% |
| 2025-02-06 | 17.64 | 17.64 | 1.60 | 9.98% | 17.64 | 17.64 | 71538 | 12619.27 | 3.56% |
| 2025-02-05 | 14.48 | 16.04 | 1.46 | 10.01% | 14.45 | 16.04 | 147589 | 22764.81 | 7.33% |
| 2025-01-27 | 14.06 | 14.58 | 0.44 | 3.11% | 13.72 | 14.74 | 81955 | 11708.90 | 4.07% |
| 2025-01-24 | 13.95 | 14.14 | 0.08 | 0.57% | 13.88 | 14.28 | 50258 | 7076.48 | 2.50% |
| 2025-01-23 | 14.18 | 14.06 | -0.08 | -0.57% | 14.05 | 14.52 | 69082 | 9873.58 | 3.43% |
| 2025-01-22 | 13.80 | 14.14 | 0.29 | 2.09% | 13.57 | 14.20 | 63185 | 8845.77 | 3.14% |
| 2025-01-21 | 14.08 | 13.85 | -0.15 | -1.07% | 13.57 | 14.09 | 40604 | 5597.50 | 2.02% |
| 2025-01-20 | 13.85 | 14.00 | 0.26 | 1.89% | 13.64 | 14.08 | 39223 | 5462.28 | 1.95% |
| 2025-01-17 | 13.82 | 13.74 | -0.08 | -0.58% | 13.61 | 14.06 | 31029 | 4265.66 | 1.54% |
| 2025-01-16 | 13.87 | 13.82 | 0.04 | 0.29% | 13.63 | 14.09 | 41034 | 5696.95 | 2.04% |
| 2025-01-15 | 13.96 | 13.78 | -0.18 | -1.29% | 13.70 | 14.05 | 31257 | 4320.45 | 1.55% |
| 2025-01-14 | 13.29 | 13.96 | 0.66 | 4.96% | 13.29 | 13.96 | 45247 | 6206.65 | 2.25% |
| 2025-01-13 | 13.06 | 13.30 | -0.04 | -0.30% | 12.72 | 13.44 | 43625 | 5726.92 | 2.17% |
| 2025-01-10 | 13.88 | 13.34 | -0.54 | -3.89% | 13.30 | 13.93 | 40436 | 5508.75 | 2.01% |
| 2025-01-09 | 13.88 | 13.88 | -0.02 | -0.14% | 13.71 | 14.33 | 54092 | 7618.38 | 2.69% |
| 2025-01-08 | 13.72 | 13.90 | 0.18 | 1.31% | 13.58 | 14.15 | 68662 | 9550.19 | 3.41% |
| 2025-01-07 | 13.14 | 13.72 | 0.57 | 4.33% | 13.13 | 13.85 | 49009 | 6648.12 | 2.44% |
| 2025-01-06 | 13.37 | 13.15 | -0.21 | -1.57% | 12.76 | 13.48 | 43553 | 5730.26 | 2.16% |
| 2025-01-03 | 14.02 | 13.36 | -0.67 | -4.78% | 13.35 | 14.20 | 61040 | 8329.03 | 3.03% |
| 2025-01-02 | 14.36 | 14.03 | -0.37 | -2.57% | 13.80 | 14.48 | 61016 | 8608.15 | 3.03% |
| 2024-12-31 | 15.00 | 14.40 | -0.59 | -3.94% | 14.39 | 15.16 | 65730 | 9674.28 | 3.27% |
| 2024-12-30 | 14.50 | 14.99 | 0.47 | 3.24% | 14.10 | 15.15 | 87441 | 12953.92 | 4.35% |
| 2024-12-27 | 14.42 | 14.52 | 0.11 | 0.76% | 14.41 | 14.80 | 45998 | 6732.96 | 2.29% |
| 2024-12-26 | 14.06 | 14.41 | 0.27 | 1.91% | 14.06 | 14.59 | 51477 | 7427.72 | 2.56% |
| 2024-12-25 | 14.94 | 14.14 | -0.77 | -5.16% | 14.02 | 14.94 | 74888 | 10695.92 | 3.72% |
| 2024-12-24 | 15.09 | 14.91 | -0.23 | -1.52% | 14.50 | 15.30 | 84371 | 12477.67 | 4.19% |
| 2024-12-23 | 16.22 | 15.14 | -1.07 | -6.60% | 14.99 | 16.29 | 77492 | 12034.89 | 3.85% |
| 2024-12-20 | 16.38 | 16.21 | 0.05 | 0.31% | 16.10 | 16.58 | 66033 | 10805.54 | 3.28% |
| 2024-12-19 | 16.02 | 16.16 | -0.09 | -0.55% | 15.45 | 16.28 | 96533 | 15242.49 | 4.80% |
| 2024-12-18 | 16.90 | 16.25 | -0.80 | -4.69% | 16.18 | 16.91 | 93316 | 15340.58 | 4.64% |
| 2024-12-17 | 17.97 | 17.05 | -1.15 | -6.32% | 16.75 | 18.07 | 143859 | 25047.47 | 7.15% |
| 2024-12-16 | 16.71 | 18.20 | 1.54 | 9.24% | 16.47 | 18.32 | 206131 | 35691.27 | 10.24% |
| 2024-12-13 | 16.64 | 16.66 | -0.05 | -0.30% | 16.47 | 16.96 | 95683 | 15943.54 | 4.75% |
| 2024-12-12 | 16.76 | 16.71 | -0.05 | -0.30% | 16.42 | 16.88 | 94956 | 15760.88 | 4.72% |
| 2024-12-11 | 17.07 | 16.76 | -0.41 | -2.39% | 16.55 | 17.15 | 123233 | 20682.75 | 6.12% |
| 2024-12-10 | 17.69 | 17.17 | -0.01 | -0.06% | 17.12 | 17.69 | 118137 | 20456.83 | 5.87% |
| 2024-12-09 | 17.70 | 17.18 | -0.47 | -2.66% | 17.08 | 17.71 | 104600 | 18145.13 | 5.20% |
| 2024-12-06 | 17.00 | 17.65 | 0.65 | 3.82% | 16.80 | 17.85 | 157163 | 27362.00 | 7.81% |
| 2024-12-05 | 16.66 | 17.00 | 0.33 | 1.98% | 16.60 | 17.05 | 104607 | 17630.17 | 5.20% |
| 2024-12-04 | 17.21 | 16.67 | -1.01 | -5.71% | 16.58 | 17.65 | 155739 | 26404.79 | 7.74% |
| 2024-12-03 | 17.19 | 17.68 | 0.24 | 1.38% | 17.03 | 18.18 | 180257 | 31905.56 | 8.96% |
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。
