| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 6.41 | 6.41 | 0.05 | 0.79% | 6.38 | 6.52 | 112209 | 7239.71 | 1.84% |
| 2025-03-31 | 6.41 | 6.36 | -0.18 | -2.75% | 6.29 | 6.49 | 136240 | 8688.23 | 2.23% |
| 2025-03-28 | 6.76 | 6.54 | -0.22 | -3.25% | 6.54 | 6.80 | 130910 | 8684.90 | 2.14% |
| 2025-03-27 | 6.81 | 6.76 | -0.06 | -0.88% | 6.63 | 6.82 | 126609 | 8506.01 | 2.07% |
| 2025-03-26 | 6.87 | 6.82 | -0.07 | -1.02% | 6.81 | 6.89 | 114065 | 7799.20 | 1.87% |
| 2025-03-25 | 6.80 | 6.89 | 0.11 | 1.62% | 6.70 | 6.92 | 146760 | 10007.33 | 2.40% |
| 2025-03-24 | 7.12 | 6.78 | -0.26 | -3.69% | 6.60 | 7.13 | 228620 | 15616.95 | 3.74% |
| 2025-03-21 | 7.06 | 7.04 | -0.05 | -0.71% | 6.99 | 7.18 | 173709 | 12299.53 | 2.85% |
| 2025-03-20 | 7.11 | 7.09 | -0.07 | -0.98% | 7.06 | 7.21 | 184815 | 13169.53 | 3.03% |
| 2025-03-19 | 7.36 | 7.16 | -0.22 | -2.98% | 7.14 | 7.36 | 239231 | 17300.43 | 3.92% |
| 2025-03-18 | 7.21 | 7.38 | 0.17 | 2.36% | 7.14 | 7.42 | 359367 | 26194.42 | 5.89% |
| 2025-03-17 | 7.09 | 7.21 | 0.11 | 1.55% | 7.04 | 7.30 | 330740 | 23898.41 | 5.42% |
| 2025-03-14 | 7.01 | 7.10 | 0.05 | 0.71% | 6.93 | 7.12 | 228146 | 16055.74 | 3.74% |
| 2025-03-13 | 7.02 | 7.05 | 0.04 | 0.57% | 6.98 | 7.25 | 247076 | 17522.41 | 4.05% |
| 2025-03-12 | 6.99 | 7.01 | 0.02 | 0.29% | 6.95 | 7.06 | 178880 | 12551.73 | 2.93% |
| 2025-03-11 | 6.89 | 6.99 | -0.03 | -0.43% | 6.88 | 7.09 | 182218 | 12669.33 | 2.98% |
| 2025-03-10 | 7.01 | 7.02 | -0.01 | -0.14% | 6.99 | 7.14 | 193701 | 13664.73 | 3.17% |
| 2025-03-07 | 7.13 | 7.03 | -0.19 | -2.63% | 6.96 | 7.15 | 300125 | 21074.01 | 4.92% |
| 2025-03-06 | 7.18 | 7.22 | -0.04 | -0.55% | 7.01 | 7.35 | 430614 | 30772.97 | 7.05% |
| 2025-03-05 | 7.06 | 7.26 | 0.18 | 2.54% | 6.97 | 7.45 | 583363 | 42214.34 | 9.56% |
| 2025-03-04 | 7.00 | 7.08 | -0.03 | -0.42% | 6.92 | 7.11 | 312721 | 22005.16 | 5.12% |
| 2025-03-03 | 6.84 | 7.11 | 0.18 | 2.60% | 6.82 | 7.17 | 785808 | 55436.16 | 12.87% |
| 2025-02-28 | 6.48 | 6.93 | 0.41 | 6.29% | 6.42 | 7.17 | 719236 | 50091.38 | 11.78% |
| 2025-02-27 | 6.59 | 6.52 | -0.06 | -0.91% | 6.40 | 6.59 | 153635 | 9966.96 | 2.52% |
| 2025-02-26 | 6.57 | 6.58 | 0.01 | 0.15% | 6.52 | 6.65 | 154863 | 10178.27 | 2.54% |
| 2025-02-25 | 6.70 | 6.57 | -0.17 | -2.52% | 6.55 | 6.72 | 187730 | 12425.85 | 3.08% |
| 2025-02-24 | 6.61 | 6.74 | 0.14 | 2.12% | 6.60 | 6.84 | 257260 | 17351.63 | 4.21% |
| 2025-02-21 | 6.66 | 6.60 | -0.06 | -0.90% | 6.54 | 6.68 | 181336 | 11983.44 | 2.97% |
| 2025-02-20 | 6.62 | 6.66 | 0.04 | 0.60% | 6.57 | 6.68 | 172643 | 11445.29 | 2.83% |
| 2025-02-19 | 6.51 | 6.62 | 0.08 | 1.22% | 6.51 | 6.64 | 165301 | 10886.38 | 2.71% |
| 2025-02-18 | 6.85 | 6.54 | -0.27 | -3.96% | 6.50 | 6.85 | 222321 | 14793.83 | 3.64% |
| 2025-02-17 | 6.65 | 6.81 | 0.16 | 2.41% | 6.65 | 6.88 | 284230 | 19263.55 | 4.66% |
| 2025-02-14 | 6.76 | 6.65 | -0.11 | -1.63% | 6.64 | 6.76 | 207898 | 13898.42 | 3.41% |
| 2025-02-13 | 6.90 | 6.76 | -0.17 | -2.45% | 6.71 | 6.90 | 346477 | 23491.62 | 5.68% |
| 2025-02-12 | 6.86 | 6.93 | 0.14 | 2.06% | 6.76 | 7.08 | 722564 | 49734.41 | 11.84% |
| 2025-02-11 | 6.15 | 6.79 | 0.62 | 10.05% | 6.12 | 6.79 | 285224 | 18675.59 | 4.67% |
| 2025-02-10 | 6.16 | 6.17 | 0.04 | 0.65% | 6.13 | 6.20 | 192867 | 11887.76 | 3.16% |
| 2025-02-07 | 6.02 | 6.13 | 0.09 | 1.49% | 5.98 | 6.16 | 206676 | 12620.10 | 3.39% |
| 2025-02-06 | 5.93 | 6.04 | 0.10 | 1.68% | 5.89 | 6.04 | 140095 | 8396.65 | 2.29% |
| 2025-02-05 | 5.92 | 5.94 | 0.05 | 0.85% | 5.85 | 5.96 | 99431 | 5882.33 | 1.63% |
| 2025-01-27 | 6.05 | 5.89 | -0.12 | -2.00% | 5.89 | 6.08 | 113330 | 6754.73 | 1.86% |
| 2025-01-24 | 5.92 | 6.01 | 0.09 | 1.52% | 5.86 | 6.03 | 133648 | 7962.23 | 2.19% |
| 2025-01-23 | 6.08 | 5.92 | -0.03 | -0.50% | 5.92 | 6.12 | 157199 | 9463.75 | 2.57% |
| 2025-01-22 | 5.99 | 5.95 | -0.17 | -2.78% | 5.90 | 6.05 | 191113 | 11407.97 | 3.13% |
| 2025-01-21 | 6.28 | 6.12 | -0.11 | -1.77% | 6.10 | 6.29 | 183025 | 11253.40 | 3.00% |
| 2025-01-20 | 6.32 | 6.23 | -0.03 | -0.48% | 6.17 | 6.32 | 230425 | 14411.93 | 3.77% |
| 2025-01-17 | 6.27 | 6.26 | -0.09 | -1.42% | 6.17 | 6.42 | 221692 | 13925.02 | 3.63% |
| 2025-01-16 | 6.16 | 6.35 | 0.19 | 3.08% | 6.16 | 6.40 | 331960 | 20815.76 | 5.44% |
| 2025-01-15 | 6.22 | 6.16 | -0.12 | -1.91% | 6.11 | 6.31 | 230041 | 14199.25 | 3.77% |
| 2025-01-14 | 6.03 | 6.28 | 0.25 | 4.15% | 6.03 | 6.28 | 309588 | 19160.31 | 5.07% |
| 2025-01-13 | 5.90 | 6.03 | -0.08 | -1.31% | 5.87 | 6.11 | 220983 | 13275.25 | 3.62% |
| 2025-01-10 | 6.48 | 6.11 | -0.42 | -6.43% | 6.10 | 6.48 | 384698 | 24132.22 | 6.30% |
| 2025-01-09 | 6.46 | 6.53 | -0.01 | -0.15% | 6.37 | 6.64 | 406564 | 26505.93 | 6.66% |
| 2025-01-08 | 6.62 | 6.54 | -0.25 | -3.68% | 6.35 | 6.65 | 450690 | 29249.08 | 7.38% |
| 2025-01-07 | 6.71 | 6.79 | -0.37 | -5.17% | 6.45 | 6.97 | 602713 | 40227.55 | 9.87% |
| 2025-01-06 | 7.72 | 7.16 | -0.79 | -9.94% | 7.16 | 7.76 | 533115 | 39229.51 | 8.73% |
| 2025-01-03 | 8.17 | 7.95 | -0.24 | -2.93% | 7.38 | 8.43 | 708751 | 56043.36 | 11.61% |
| 2025-01-02 | 7.88 | 8.19 | -0.21 | -2.50% | 7.73 | 8.95 | 887408 | 73858.46 | 14.54% |
| 2024-12-31 | 8.26 | 8.40 | 0.22 | 2.69% | 7.96 | 8.96 | 1254851 | 105216.52 | 20.55% |
| 2024-12-30 | 7.35 | 8.18 | 0.74 | 9.95% | 7.26 | 8.18 | 453283 | 36541.55 | 7.42% |
| 2024-12-27 | 7.70 | 7.44 | -0.59 | -7.35% | 7.40 | 7.88 | 680337 | 51948.23 | 11.14% |
| 2024-12-26 | 7.90 | 8.03 | 0.08 | 1.01% | 7.50 | 8.30 | 1005996 | 79476.16 | 16.48% |
| 2024-12-25 | 7.24 | 7.95 | 0.72 | 9.96% | 7.13 | 7.95 | 474829 | 36736.72 | 7.78% |
| 2024-12-24 | 7.21 | 7.23 | -0.35 | -4.62% | 7.12 | 7.80 | 681295 | 50046.51 | 11.16% |
| 2024-12-23 | 7.07 | 7.58 | 0.28 | 3.84% | 6.64 | 7.87 | 1028861 | 74153.14 | 16.85% |
| 2024-12-20 | 7.37 | 7.30 | -0.16 | -2.14% | 7.10 | 8.20 | 1134400 | 85377.40 | 18.58% |
| 2024-12-19 | 7.38 | 7.46 | 0.68 | 10.03% | 7.28 | 7.46 | 400108 | 29653.58 | 6.55% |
| 2024-12-18 | 6.38 | 6.78 | 0.62 | 10.06% | 6.36 | 6.78 | 158184 | 10522.49 | 2.59% |
| 2024-12-17 | 6.26 | 6.16 | -0.10 | -1.60% | 6.10 | 6.42 | 154892 | 9671.16 | 2.54% |
| 2024-12-16 | 6.30 | 6.26 | -0.01 | -0.16% | 6.23 | 6.42 | 76368 | 4816.65 | 1.25% |
| 2024-12-13 | 6.44 | 6.27 | -0.18 | -2.79% | 6.26 | 6.46 | 109956 | 6963.27 | 1.80% |
| 2024-12-12 | 6.44 | 6.45 | 0.01 | 0.16% | 6.33 | 6.47 | 117258 | 7509.31 | 1.92% |
| 2024-12-11 | 6.30 | 6.44 | 0.13 | 2.06% | 6.29 | 6.44 | 118319 | 7546.34 | 1.94% |
| 2024-12-10 | 6.48 | 6.31 | -0.06 | -0.94% | 6.30 | 6.55 | 143144 | 9162.66 | 2.34% |
| 2024-12-09 | 6.45 | 6.37 | -0.12 | -1.85% | 6.30 | 6.46 | 149148 | 9485.67 | 2.44% |
| 2024-12-06 | 6.25 | 6.49 | 0.25 | 4.01% | 6.24 | 6.53 | 267624 | 17213.39 | 4.38% |
| 2024-12-05 | 6.24 | 6.24 | 0.01 | 0.16% | 6.21 | 6.29 | 72292 | 4516.16 | 1.18% |
| 2024-12-04 | 6.36 | 6.23 | -0.12 | -1.89% | 6.15 | 6.36 | 93363 | 5839.18 | 1.53% |
| 2024-12-03 | 6.34 | 6.35 | 0.03 | 0.47% | 6.26 | 6.40 | 99446 | 6298.32 | 1.63% |
| 2024-12-02 | 6.23 | 6.32 | 0.09 | 1.44% | 6.22 | 6.34 | 117688 | 7408.38 | 1.93% |
中材节能(603126)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。
