| 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 | 32.19 | 32.67 | 0.36 | 1.11% | 32.15 | 33.10 | 56895 | 18567.86 | 0.96% |
| 2025-03-31 | 32.47 | 32.31 | -0.33 | -1.01% | 31.80 | 33.18 | 70842 | 23116.95 | 1.19% |
| 2025-03-28 | 33.28 | 32.64 | -0.36 | -1.09% | 32.48 | 33.71 | 87169 | 28831.98 | 1.46% |
| 2025-03-27 | 31.94 | 33.00 | 1.15 | 3.61% | 31.60 | 33.18 | 90863 | 29673.66 | 1.53% |
| 2025-03-26 | 31.98 | 31.85 | -0.13 | -0.41% | 31.80 | 32.16 | 30553 | 9764.00 | 0.51% |
| 2025-03-25 | 31.66 | 31.98 | 0.32 | 1.01% | 31.62 | 32.12 | 39900 | 12711.52 | 0.67% |
| 2025-03-24 | 32.39 | 31.66 | -0.73 | -2.25% | 31.27 | 32.58 | 68572 | 21804.34 | 1.15% |
| 2025-03-21 | 33.04 | 32.39 | -0.69 | -2.09% | 32.24 | 33.10 | 58542 | 19090.20 | 0.98% |
| 2025-03-20 | 33.15 | 33.08 | -0.17 | -0.51% | 33.03 | 33.45 | 46016 | 15273.97 | 0.77% |
| 2025-03-19 | 33.53 | 33.25 | -0.40 | -1.19% | 33.16 | 33.73 | 43719 | 14567.56 | 0.73% |
| 2025-03-18 | 33.59 | 33.65 | 0.05 | 0.15% | 33.50 | 33.92 | 37447 | 12610.42 | 0.63% |
| 2025-03-17 | 33.74 | 33.60 | -0.03 | -0.09% | 33.31 | 33.74 | 45642 | 15328.19 | 0.77% |
| 2025-03-14 | 33.10 | 33.63 | 0.38 | 1.14% | 33.00 | 33.64 | 55058 | 18419.27 | 0.92% |
| 2025-03-13 | 34.12 | 33.25 | -0.87 | -2.55% | 33.00 | 34.24 | 62303 | 20811.53 | 1.05% |
| 2025-03-12 | 34.50 | 34.12 | -0.21 | -0.61% | 34.11 | 34.70 | 67646 | 23267.98 | 1.14% |
| 2025-03-11 | 34.12 | 34.33 | -0.41 | -1.18% | 34.01 | 34.65 | 59261 | 20302.28 | 0.99% |
| 2025-03-10 | 34.66 | 34.74 | 0.08 | 0.23% | 34.49 | 35.17 | 70563 | 24538.06 | 1.18% |
| 2025-03-07 | 35.00 | 34.66 | -0.47 | -1.34% | 34.43 | 35.17 | 96165 | 33436.12 | 1.61% |
| 2025-03-06 | 35.30 | 35.13 | -0.16 | -0.45% | 34.60 | 35.30 | 168490 | 58885.98 | 2.83% |
| 2025-03-05 | 32.85 | 35.29 | 2.45 | 7.46% | 32.85 | 36.12 | 266008 | 93749.85 | 4.47% |
| 2025-03-04 | 32.08 | 32.84 | 0.34 | 1.05% | 32.02 | 32.88 | 40383 | 13161.38 | 0.68% |
| 2025-03-03 | 32.42 | 32.50 | 0.12 | 0.37% | 31.85 | 32.86 | 58120 | 18821.07 | 0.98% |
| 2025-02-28 | 33.44 | 32.38 | -1.35 | -4.00% | 32.37 | 33.76 | 64313 | 21188.85 | 1.08% |
| 2025-02-27 | 34.44 | 33.73 | -0.70 | -2.03% | 33.18 | 34.50 | 72280 | 24392.51 | 1.21% |
| 2025-02-26 | 34.70 | 34.43 | -0.16 | -0.46% | 34.10 | 34.75 | 60254 | 20717.08 | 1.01% |
| 2025-02-25 | 34.42 | 34.59 | -0.22 | -0.63% | 33.93 | 35.20 | 94766 | 32696.06 | 1.59% |
| 2025-02-24 | 34.85 | 34.81 | 0.15 | 0.43% | 34.50 | 35.23 | 85156 | 29626.17 | 1.43% |
| 2025-02-21 | 34.06 | 34.66 | 0.63 | 1.85% | 33.63 | 34.80 | 92450 | 31650.37 | 1.55% |
| 2025-02-20 | 34.02 | 34.03 | -0.07 | -0.21% | 33.50 | 34.13 | 61319 | 20765.11 | 1.03% |
| 2025-02-19 | 33.20 | 34.10 | 0.81 | 2.43% | 33.16 | 34.17 | 85806 | 29097.74 | 1.44% |
| 2025-02-18 | 33.53 | 33.29 | -0.30 | -0.89% | 33.15 | 34.20 | 77904 | 26210.90 | 1.31% |
| 2025-02-17 | 34.63 | 33.59 | -1.71 | -4.84% | 33.11 | 34.66 | 155180 | 52340.29 | 2.61% |
| 2025-02-14 | 35.69 | 35.30 | -0.64 | -1.78% | 35.01 | 35.80 | 84943 | 30034.02 | 1.43% |
| 2025-02-13 | 37.02 | 35.94 | -1.08 | -2.92% | 35.92 | 37.18 | 97637 | 35600.64 | 1.64% |
| 2025-02-12 | 34.42 | 37.02 | 2.41 | 6.96% | 34.42 | 37.27 | 179940 | 65472.47 | 3.02% |
| 2025-02-11 | 35.01 | 34.61 | -0.45 | -1.28% | 34.50 | 35.06 | 45256 | 15702.46 | 0.76% |
| 2025-02-10 | 35.00 | 35.06 | 0.27 | 0.78% | 34.70 | 35.38 | 56382 | 19730.29 | 0.95% |
| 2025-02-07 | 34.55 | 34.79 | 0.23 | 0.67% | 34.37 | 35.29 | 66454 | 23154.16 | 1.12% |
| 2025-02-06 | 33.49 | 34.56 | 0.93 | 2.77% | 33.28 | 34.63 | 59408 | 20383.14 | 1.00% |
| 2025-02-05 | 33.92 | 33.63 | 0.04 | 0.12% | 33.46 | 34.20 | 38027 | 12849.24 | 0.64% |
| 2025-01-27 | 34.48 | 33.59 | -0.87 | -2.52% | 33.58 | 34.58 | 35415 | 12023.21 | 0.59% |
| 2025-01-24 | 33.50 | 34.46 | 0.80 | 2.38% | 33.50 | 34.49 | 50498 | 17251.02 | 0.85% |
| 2025-01-23 | 34.10 | 33.66 | -0.22 | -0.65% | 33.65 | 34.56 | 51146 | 17441.28 | 0.86% |
| 2025-01-22 | 33.67 | 33.88 | 0.00 | 0.00% | 33.40 | 34.04 | 32834 | 11088.31 | 0.55% |
| 2025-01-21 | 33.87 | 33.88 | 0.11 | 0.33% | 33.41 | 34.02 | 33849 | 11424.97 | 0.57% |
| 2025-01-20 | 33.79 | 33.77 | 0.04 | 0.12% | 33.61 | 34.17 | 34419 | 11639.42 | 0.58% |
| 2025-01-17 | 32.98 | 33.73 | 0.54 | 1.63% | 32.90 | 34.06 | 48839 | 16396.87 | 0.82% |
| 2025-01-16 | 33.66 | 33.19 | -0.28 | -0.84% | 32.91 | 33.98 | 47576 | 15880.17 | 0.80% |
| 2025-01-15 | 33.67 | 33.47 | -0.25 | -0.74% | 33.27 | 33.73 | 36747 | 12299.44 | 0.62% |
| 2025-01-14 | 32.78 | 33.72 | 1.10 | 3.37% | 32.42 | 33.80 | 55898 | 18617.24 | 0.94% |
| 2025-01-13 | 31.88 | 32.62 | 0.42 | 1.30% | 31.68 | 32.76 | 41799 | 13509.72 | 0.70% |
| 2025-01-10 | 32.37 | 32.20 | -0.18 | -0.56% | 32.18 | 33.36 | 58830 | 19310.90 | 0.99% |
| 2025-01-09 | 32.17 | 32.38 | 0.00 | 0.00% | 32.13 | 32.85 | 38963 | 12698.27 | 0.65% |
| 2025-01-08 | 32.20 | 32.38 | -0.12 | -0.37% | 31.25 | 32.77 | 52709 | 16904.76 | 0.88% |
| 2025-01-07 | 32.15 | 32.50 | 0.41 | 1.28% | 31.81 | 32.52 | 42553 | 13702.79 | 0.71% |
| 2025-01-06 | 31.93 | 32.09 | 0.32 | 1.01% | 31.45 | 32.45 | 49318 | 15724.30 | 0.83% |
| 2025-01-03 | 32.50 | 31.77 | -0.78 | -2.40% | 31.65 | 32.97 | 63500 | 20584.03 | 1.07% |
| 2025-01-02 | 34.95 | 32.55 | -2.42 | -6.92% | 32.03 | 34.95 | 94077 | 31416.00 | 1.58% |
| 2024-12-31 | 36.28 | 34.97 | -1.30 | -3.58% | 34.89 | 36.38 | 59040 | 20942.46 | 0.99% |
| 2024-12-30 | 36.09 | 36.27 | -0.07 | -0.19% | 35.75 | 36.77 | 50480 | 18321.85 | 0.85% |
| 2024-12-27 | 36.43 | 36.34 | -0.01 | -0.03% | 36.17 | 37.24 | 94949 | 34827.91 | 1.59% |
| 2024-12-26 | 35.53 | 36.35 | 0.81 | 2.28% | 35.50 | 36.73 | 81393 | 29610.96 | 1.37% |
| 2024-12-25 | 36.53 | 35.54 | -0.99 | -2.71% | 35.38 | 36.58 | 79162 | 28404.89 | 1.33% |
| 2024-12-24 | 35.98 | 36.53 | 0.89 | 2.50% | 35.35 | 36.79 | 105639 | 38262.36 | 1.77% |
| 2024-12-23 | 35.95 | 35.64 | -0.45 | -1.25% | 35.49 | 36.40 | 73545 | 26370.90 | 1.23% |
| 2024-12-20 | 35.28 | 36.09 | 0.81 | 2.30% | 35.03 | 36.80 | 143353 | 51929.90 | 2.41% |
| 2024-12-19 | 33.70 | 35.28 | 1.07 | 3.13% | 33.55 | 35.66 | 122231 | 42832.59 | 2.05% |
| 2024-12-18 | 33.82 | 34.21 | 0.42 | 1.24% | 33.64 | 34.40 | 52408 | 17845.62 | 0.88% |
| 2024-12-17 | 33.75 | 33.79 | 0.00 | 0.00% | 33.68 | 34.32 | 50883 | 17264.32 | 0.85% |
| 2024-12-16 | 34.12 | 33.79 | -0.41 | -1.20% | 33.66 | 34.36 | 46747 | 15845.56 | 0.78% |
| 2024-12-13 | 35.08 | 34.20 | -1.11 | -3.14% | 34.20 | 35.25 | 82310 | 28416.76 | 1.38% |
| 2024-12-12 | 35.25 | 35.31 | 0.13 | 0.37% | 34.71 | 35.32 | 64098 | 22443.17 | 1.08% |
| 2024-12-11 | 35.15 | 35.18 | 0.38 | 1.09% | 35.00 | 35.91 | 72500 | 25637.59 | 1.22% |
| 2024-12-10 | 35.92 | 34.80 | 0.07 | 0.20% | 34.73 | 36.12 | 81179 | 28793.47 | 1.36% |
| 2024-12-09 | 35.10 | 34.73 | -0.65 | -1.84% | 34.50 | 35.38 | 58106 | 20272.84 | 0.98% |
| 2024-12-06 | 35.23 | 35.38 | 0.13 | 0.37% | 34.45 | 35.85 | 83305 | 29245.92 | 1.40% |
| 2024-12-05 | 35.15 | 35.25 | -0.20 | -0.56% | 34.99 | 35.59 | 72099 | 25428.96 | 1.21% |
| 2024-12-04 | 36.50 | 35.45 | -0.56 | -1.56% | 35.22 | 36.97 | 96620 | 34837.08 | 1.62% |
| 2024-12-03 | 36.45 | 36.01 | -0.36 | -0.99% | 35.60 | 37.35 | 122860 | 44859.66 | 2.06% |
| 2024-12-02 | 35.36 | 36.37 | 1.03 | 2.91% | 35.20 | 36.42 | 108858 | 39072.15 | 1.83% |
彤程新材(603650)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。
