| 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 | 7.41 | 7.63 | 0.23 | 3.11% | 7.37 | 7.71 | 91053 | 6910.71 | 1.49% |
| 2026-03-24 | 7.07 | 7.40 | 0.46 | 6.63% | 7.04 | 7.40 | 108568 | 7833.15 | 1.78% |
| 2026-03-23 | 7.25 | 6.94 | -0.44 | -5.96% | 6.92 | 7.28 | 133426 | 9486.53 | 2.19% |
| 2026-03-20 | 7.51 | 7.38 | -0.11 | -1.47% | 7.32 | 7.66 | 91286 | 6800.24 | 1.50% |
| 2026-03-19 | 7.55 | 7.49 | -0.17 | -2.22% | 7.47 | 7.66 | 69805 | 5272.55 | 1.14% |
| 2026-03-18 | 7.58 | 7.66 | 0.08 | 1.06% | 7.55 | 7.71 | 65938 | 5024.29 | 1.08% |
| 2026-03-17 | 7.63 | 7.58 | -0.03 | -0.39% | 7.55 | 7.77 | 105283 | 8062.65 | 1.72% |
| 2026-03-16 | 7.96 | 7.61 | -0.35 | -4.40% | 7.55 | 7.99 | 154796 | 11886.15 | 2.54% |
| 2026-03-13 | 8.06 | 7.96 | -0.06 | -0.75% | 7.93 | 8.11 | 85971 | 6903.82 | 1.41% |
| 2026-03-12 | 8.09 | 8.02 | -0.07 | -0.87% | 7.96 | 8.12 | 103494 | 8304.12 | 1.70% |
| 2026-03-11 | 8.10 | 8.09 | 0.00 | 0.00% | 8.01 | 8.13 | 100527 | 8114.13 | 1.65% |
| 2026-03-10 | 8.07 | 8.09 | 0.03 | 0.37% | 8.02 | 8.19 | 107955 | 8751.94 | 1.77% |
| 2026-03-09 | 7.85 | 8.06 | 0.11 | 1.38% | 7.85 | 8.09 | 145309 | 11608.11 | 2.38% |
| 2026-03-06 | 7.77 | 7.95 | 0.12 | 1.53% | 7.73 | 7.98 | 102423 | 8101.57 | 1.68% |
| 2026-03-05 | 7.74 | 7.83 | 0.18 | 2.35% | 7.72 | 8.04 | 130966 | 10280.50 | 2.15% |
| 2026-03-04 | 7.51 | 7.65 | 0.14 | 1.86% | 7.46 | 7.71 | 101922 | 7768.91 | 1.67% |
| 2026-03-03 | 7.65 | 7.51 | -0.15 | -1.96% | 7.51 | 7.77 | 126831 | 9683.03 | 2.08% |
| 2026-03-02 | 7.75 | 7.66 | -0.34 | -4.25% | 7.60 | 7.91 | 170050 | 13103.21 | 2.79% |
| 2026-02-27 | 8.02 | 8.00 | -0.03 | -0.37% | 7.89 | 8.07 | 121417 | 9667.96 | 1.99% |
| 2026-02-26 | 7.81 | 8.03 | 0.24 | 3.08% | 7.79 | 8.04 | 176057 | 13952.67 | 2.88% |
| 2026-02-25 | 7.80 | 7.79 | -0.01 | -0.13% | 7.75 | 7.90 | 121502 | 9492.15 | 1.99% |
| 2026-02-24 | 7.68 | 7.80 | 0.18 | 2.36% | 7.65 | 7.81 | 104896 | 8133.00 | 1.72% |
| 2026-02-13 | 7.78 | 7.62 | -0.19 | -2.43% | 7.60 | 7.82 | 103833 | 7968.62 | 1.70% |
| 2026-02-12 | 7.77 | 7.81 | 0.00 | 0.00% | 7.67 | 7.88 | 102595 | 7989.82 | 1.68% |
| 2026-02-11 | 7.86 | 7.81 | -0.05 | -0.64% | 7.80 | 7.95 | 119297 | 9367.06 | 1.95% |
| 2026-02-10 | 8.04 | 7.86 | -0.17 | -2.12% | 7.82 | 8.04 | 157496 | 12416.32 | 2.58% |
| 2026-02-09 | 8.10 | 8.03 | -0.07 | -0.86% | 7.87 | 8.22 | 191950 | 15422.77 | 3.14% |
| 2026-02-06 | 8.25 | 8.10 | -0.18 | -2.17% | 8.09 | 8.40 | 255752 | 20926.60 | 4.19% |
| 2026-02-05 | 8.31 | 8.28 | -0.17 | -2.01% | 8.25 | 8.63 | 300646 | 25249.64 | 4.92% |
| 2026-02-04 | 8.14 | 8.45 | 0.28 | 3.43% | 8.02 | 8.75 | 479740 | 40810.57 | 7.86% |
| 2026-02-03 | 7.72 | 8.17 | 0.45 | 5.83% | 7.66 | 8.18 | 461296 | 36817.71 | 7.56% |
| 2026-02-02 | 7.33 | 7.72 | 0.37 | 5.03% | 7.26 | 7.86 | 410679 | 31509.13 | 6.73% |
| 2026-01-30 | 7.20 | 7.35 | 0.12 | 1.66% | 7.16 | 7.36 | 122462 | 8927.32 | 2.01% |
| 2026-01-29 | 7.39 | 7.23 | -0.06 | -0.82% | 7.19 | 7.39 | 104539 | 7613.68 | 1.71% |
| 2026-01-28 | 7.30 | 7.29 | -0.03 | -0.41% | 7.24 | 7.38 | 74598 | 5445.64 | 1.22% |
| 2026-01-27 | 7.40 | 7.32 | -0.09 | -1.21% | 7.21 | 7.40 | 108207 | 7890.36 | 1.77% |
| 2026-01-26 | 7.35 | 7.41 | 0.10 | 1.37% | 7.28 | 7.49 | 149449 | 11053.57 | 2.45% |
| 2026-01-23 | 7.24 | 7.31 | 0.05 | 0.69% | 7.18 | 7.38 | 91177 | 6652.79 | 1.49% |
| 2026-01-22 | 7.10 | 7.26 | 0.16 | 2.25% | 7.10 | 7.26 | 88518 | 6366.44 | 1.45% |
| 2026-01-21 | 7.19 | 7.10 | -0.08 | -1.11% | 7.08 | 7.19 | 76711 | 5452.49 | 1.26% |
| 2026-01-20 | 7.13 | 7.18 | 0.04 | 0.56% | 7.07 | 7.22 | 111455 | 7990.86 | 1.83% |
| 2026-01-19 | 6.86 | 7.14 | 0.26 | 3.78% | 6.84 | 7.19 | 163683 | 11564.78 | 2.68% |
| 2026-01-16 | 6.95 | 6.88 | -0.04 | -0.58% | 6.85 | 6.99 | 90100 | 6226.83 | 1.48% |
| 2026-01-15 | 6.88 | 6.92 | 0.04 | 0.58% | 6.82 | 6.93 | 67669 | 4663.26 | 1.11% |
| 2026-01-14 | 6.92 | 6.88 | -0.03 | -0.43% | 6.78 | 6.99 | 132052 | 9117.31 | 2.16% |
| 2026-01-13 | 6.91 | 6.91 | 0.03 | 0.44% | 6.83 | 7.04 | 135121 | 9383.78 | 2.21% |
| 2026-01-12 | 6.89 | 6.88 | 0.00 | 0.00% | 6.85 | 6.90 | 98531 | 6777.16 | 1.61% |
| 2026-01-09 | 6.92 | 6.88 | -0.03 | -0.43% | 6.81 | 6.95 | 99761 | 6857.21 | 1.63% |
| 2026-01-08 | 6.83 | 6.91 | 0.06 | 0.88% | 6.80 | 6.92 | 84382 | 5806.45 | 1.38% |
| 2026-01-07 | 6.83 | 6.85 | 0.03 | 0.44% | 6.80 | 6.92 | 78873 | 5405.08 | 1.29% |
| 2026-01-06 | 6.85 | 6.82 | 0.00 | 0.00% | 6.80 | 6.89 | 80526 | 5508.78 | 1.32% |
| 2026-01-05 | 6.75 | 6.82 | 0.10 | 1.49% | 6.73 | 6.92 | 84212 | 5765.92 | 1.38% |
| 2025-12-31 | 6.68 | 6.72 | 0.04 | 0.60% | 6.59 | 6.74 | 49325 | 3290.91 | 0.81% |
| 2025-12-30 | 6.73 | 6.68 | -0.05 | -0.74% | 6.59 | 6.74 | 66127 | 4409.79 | 1.08% |
| 2025-12-29 | 6.80 | 6.73 | -0.09 | -1.32% | 6.71 | 6.82 | 64781 | 4380.97 | 1.06% |
| 2025-12-26 | 6.84 | 6.82 | -0.03 | -0.44% | 6.78 | 6.89 | 66709 | 4552.11 | 1.09% |
| 2025-12-25 | 6.78 | 6.85 | 0.06 | 0.88% | 6.73 | 6.88 | 70266 | 4782.35 | 1.15% |
| 2025-12-24 | 6.71 | 6.79 | 0.08 | 1.19% | 6.71 | 6.92 | 103614 | 7054.76 | 1.70% |
| 2025-12-23 | 6.73 | 6.71 | -0.06 | -0.89% | 6.68 | 6.76 | 48576 | 3261.52 | 0.80% |
| 2025-12-22 | 6.78 | 6.77 | -0.01 | -0.15% | 6.74 | 6.83 | 70663 | 4792.15 | 1.16% |
| 2025-12-19 | 6.66 | 6.78 | 0.12 | 1.80% | 6.66 | 6.78 | 72518 | 4881.77 | 1.19% |
| 2025-12-18 | 6.62 | 6.66 | 0.04 | 0.60% | 6.55 | 6.70 | 58848 | 3918.30 | 0.96% |
| 2025-12-17 | 6.70 | 6.62 | -0.08 | -1.19% | 6.49 | 6.70 | 88186 | 5796.18 | 1.44% |
| 2025-12-16 | 6.83 | 6.70 | -0.12 | -1.76% | 6.68 | 6.85 | 58540 | 3936.80 | 0.96% |
| 2025-12-15 | 6.79 | 6.82 | 0.01 | 0.15% | 6.70 | 6.86 | 70754 | 4809.38 | 1.16% |
| 2025-12-12 | 6.83 | 6.81 | -0.01 | -0.15% | 6.79 | 6.94 | 74491 | 5101.29 | 1.22% |
| 2025-12-11 | 6.94 | 6.82 | -0.09 | -1.30% | 6.79 | 6.94 | 56113 | 3844.06 | 0.92% |
| 2025-12-10 | 6.99 | 6.91 | -0.09 | -1.29% | 6.90 | 7.02 | 63017 | 4371.44 | 1.03% |
| 2025-12-09 | 7.01 | 7.00 | -0.01 | -0.14% | 6.94 | 7.14 | 86602 | 6100.92 | 1.42% |
| 2025-12-08 | 7.07 | 7.01 | -0.04 | -0.57% | 6.98 | 7.07 | 87774 | 6168.82 | 1.44% |
| 2025-12-05 | 7.00 | 7.05 | 0.06 | 0.86% | 6.92 | 7.14 | 103930 | 7301.06 | 1.70% |
| 2025-12-04 | 7.06 | 6.99 | -0.07 | -0.99% | 6.95 | 7.15 | 73679 | 5163.03 | 1.21% |
| 2025-12-03 | 7.09 | 7.06 | -0.03 | -0.42% | 7.02 | 7.11 | 53803 | 3799.88 | 0.88% |
| 2025-12-02 | 7.12 | 7.09 | -0.03 | -0.42% | 7.01 | 7.13 | 50348 | 3559.31 | 0.82% |
| 2025-12-01 | 7.16 | 7.12 | -0.06 | -0.84% | 7.09 | 7.25 | 63265 | 4534.45 | 1.04% |
| 2025-11-28 | 7.09 | 7.18 | 0.05 | 0.70% | 7.07 | 7.18 | 71094 | 5067.81 | 1.16% |
| 2025-11-27 | 7.15 | 7.13 | 0.07 | 0.99% | 7.02 | 7.18 | 82296 | 5850.50 | 1.35% |
| 2025-11-26 | 7.10 | 7.06 | -0.03 | -0.42% | 7.03 | 7.19 | 85402 | 6054.11 | 1.40% |
| 2025-11-25 | 7.12 | 7.09 | 0.02 | 0.28% | 7.05 | 7.15 | 71109 | 5051.01 | 1.16% |
| 2025-11-24 | 7.11 | 7.07 | -0.01 | -0.14% | 7.00 | 7.18 | 100293 | 7105.22 | 1.64% |
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。
