| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 31.89 | 32.12 | 0.25 | 0.78% | 31.82 | 32.58 | 71854 | 23173.65 | 1.21% |
| 2025-05-22 | 32.00 | 31.87 | -0.14 | -0.44% | 31.80 | 32.48 | 48325 | 15531.82 | 0.81% |
| 2025-05-21 | 31.99 | 32.01 | 0.07 | 0.22% | 31.56 | 32.18 | 36766 | 11713.33 | 0.62% |
| 2025-05-20 | 31.90 | 31.94 | 0.03 | 0.09% | 31.62 | 31.98 | 21436 | 6832.45 | 0.36% |
| 2025-05-19 | 31.88 | 31.91 | 0.40 | 1.27% | 31.54 | 32.50 | 38250 | 12197.77 | 0.64% |
| 2025-05-16 | 31.45 | 31.51 | 0.03 | 0.10% | 31.38 | 31.69 | 24438 | 7710.77 | 0.41% |
| 2025-05-15 | 32.16 | 31.48 | -0.68 | -2.11% | 31.36 | 32.24 | 40835 | 12940.81 | 0.69% |
| 2025-05-14 | 32.08 | 32.16 | 0.09 | 0.28% | 31.92 | 32.38 | 30403 | 9772.09 | 0.51% |
| 2025-05-13 | 32.70 | 32.07 | -0.42 | -1.29% | 32.02 | 32.71 | 42033 | 13572.53 | 0.71% |
| 2025-05-12 | 32.41 | 32.49 | 0.21 | 0.65% | 32.33 | 32.63 | 35567 | 11544.32 | 0.60% |
| 2025-05-09 | 32.67 | 32.28 | -0.37 | -1.13% | 32.15 | 32.75 | 35117 | 11356.35 | 0.59% |
| 2025-05-08 | 32.60 | 32.65 | 0.01 | 0.03% | 32.46 | 32.75 | 36711 | 11978.97 | 0.62% |
| 2025-05-07 | 32.95 | 32.64 | -0.05 | -0.15% | 32.43 | 33.05 | 54458 | 17808.74 | 0.91% |
| 2025-05-06 | 32.15 | 32.69 | 0.68 | 2.12% | 32.07 | 32.78 | 55851 | 18152.98 | 0.94% |
| 2025-04-30 | 31.90 | 32.01 | 0.11 | 0.34% | 31.85 | 32.22 | 35221 | 11302.73 | 0.59% |
| 2025-04-29 | 31.80 | 31.90 | -0.23 | -0.72% | 31.70 | 32.18 | 46404 | 14798.82 | 0.78% |
| 2025-04-28 | 31.38 | 32.13 | 0.74 | 2.36% | 31.21 | 32.50 | 67378 | 21516.84 | 1.13% |
| 2025-04-25 | 31.40 | 31.39 | -0.01 | -0.03% | 31.15 | 31.62 | 32161 | 10100.85 | 0.54% |
| 2025-04-24 | 31.91 | 31.40 | -0.59 | -1.84% | 31.27 | 31.93 | 44387 | 14018.26 | 0.75% |
| 2025-04-23 | 32.26 | 31.99 | -0.31 | -0.96% | 31.80 | 32.40 | 48133 | 15411.49 | 0.81% |
| 2025-04-22 | 31.95 | 32.30 | 0.20 | 0.62% | 31.76 | 32.58 | 75030 | 24201.86 | 1.26% |
| 2025-04-21 | 31.56 | 32.10 | 0.41 | 1.29% | 31.35 | 32.40 | 47256 | 15136.66 | 0.79% |
| 2025-04-18 | 31.75 | 31.69 | -0.23 | -0.72% | 31.60 | 32.13 | 46362 | 14757.42 | 0.78% |
| 2025-04-17 | 31.31 | 31.92 | 0.41 | 1.30% | 31.21 | 32.48 | 70122 | 22478.95 | 1.18% |
| 2025-04-16 | 31.45 | 31.51 | -0.07 | -0.22% | 31.00 | 31.85 | 44419 | 13969.67 | 0.75% |
| 2025-04-15 | 31.46 | 31.58 | 0.09 | 0.29% | 31.20 | 31.76 | 38149 | 11998.81 | 0.64% |
| 2025-04-14 | 31.69 | 31.49 | 0.17 | 0.54% | 31.12 | 31.77 | 62487 | 19649.94 | 1.05% |
| 2025-04-11 | 29.91 | 31.32 | 1.01 | 3.33% | 29.88 | 31.60 | 88666 | 27525.87 | 1.49% |
| 2025-04-10 | 30.50 | 30.31 | 0.01 | 0.03% | 30.29 | 31.16 | 69049 | 21209.30 | 1.16% |
| 2025-04-09 | 28.83 | 30.30 | 0.96 | 3.27% | 27.70 | 30.39 | 88999 | 26284.66 | 1.49% |
| 2025-04-08 | 29.41 | 29.34 | 0.48 | 1.66% | 28.88 | 30.28 | 75634 | 22289.37 | 1.27% |
| 2025-04-07 | 30.60 | 28.86 | -3.17 | -9.90% | 28.83 | 31.50 | 90925 | 27127.71 | 1.53% |
| 2025-04-03 | 31.96 | 32.03 | -0.31 | -0.96% | 31.60 | 32.36 | 41309 | 13183.59 | 0.69% |
| 2025-04-02 | 32.51 | 32.34 | -0.33 | -1.01% | 32.26 | 33.06 | 33156 | 10767.01 | 0.56% |
| 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% |
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。
