| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 40.58 | 41.62 | 1.32 | 3.28% | 40.44 | 41.73 | 135024 | 55793.42 | 2.26% |
| 2025-10-23 | 40.30 | 40.30 | -0.50 | -1.23% | 39.44 | 40.59 | 103177 | 41077.59 | 1.73% |
| 2025-10-22 | 41.12 | 40.80 | -0.48 | -1.16% | 40.58 | 41.61 | 87303 | 35826.56 | 1.46% |
| 2025-10-21 | 41.10 | 41.28 | 0.38 | 0.93% | 40.81 | 41.69 | 103079 | 42570.73 | 1.73% |
| 2025-10-20 | 41.27 | 40.90 | 0.39 | 0.96% | 40.65 | 41.76 | 114015 | 46982.33 | 1.91% |
| 2025-10-17 | 42.07 | 40.51 | -1.76 | -4.16% | 40.40 | 42.40 | 142616 | 58724.38 | 2.39% |
| 2025-10-16 | 42.80 | 42.27 | -1.35 | -3.09% | 42.00 | 43.06 | 134844 | 57142.96 | 2.26% |
| 2025-10-15 | 44.06 | 43.62 | -0.95 | -2.13% | 41.95 | 44.55 | 196652 | 84272.13 | 3.29% |
| 2025-10-14 | 47.82 | 44.57 | -3.36 | -7.01% | 44.20 | 47.82 | 330807 | 151301.44 | 5.54% |
| 2025-10-13 | 42.98 | 47.93 | 3.61 | 8.15% | 42.81 | 48.18 | 374983 | 172896.27 | 6.28% |
| 2025-10-10 | 42.90 | 44.32 | 0.67 | 1.53% | 42.81 | 44.89 | 229788 | 100871.65 | 3.85% |
| 2025-10-09 | 44.99 | 43.65 | -0.54 | -1.22% | 43.50 | 46.54 | 310086 | 138697.52 | 5.19% |
| 2025-09-30 | 42.33 | 44.19 | 1.98 | 4.69% | 42.03 | 45.08 | 307941 | 134458.75 | 5.16% |
| 2025-09-29 | 41.92 | 42.21 | 0.29 | 0.69% | 41.61 | 43.08 | 225343 | 94781.16 | 3.77% |
| 2025-09-26 | 41.60 | 41.92 | -0.23 | -0.55% | 41.60 | 43.86 | 308191 | 131229.70 | 5.16% |
| 2025-09-25 | 41.59 | 42.15 | 0.60 | 1.44% | 40.53 | 42.60 | 416621 | 173087.22 | 6.98% |
| 2025-09-24 | 37.66 | 41.55 | 3.78 | 10.01% | 37.40 | 41.55 | 399243 | 159763.55 | 6.68% |
| 2025-09-23 | 36.56 | 37.77 | 1.24 | 3.39% | 36.00 | 37.88 | 258397 | 95094.29 | 4.33% |
| 2025-09-22 | 36.62 | 36.53 | 0.41 | 1.14% | 36.01 | 36.76 | 160656 | 58522.21 | 2.69% |
| 2025-09-19 | 36.00 | 36.12 | 0.50 | 1.40% | 35.71 | 37.20 | 197732 | 72091.70 | 3.31% |
| 2025-09-18 | 35.34 | 35.62 | 0.41 | 1.16% | 35.12 | 36.66 | 226761 | 81486.12 | 3.80% |
| 2025-09-17 | 34.45 | 35.21 | 0.92 | 2.68% | 34.33 | 35.66 | 158366 | 55747.43 | 2.65% |
| 2025-09-16 | 34.52 | 34.29 | -0.10 | -0.29% | 33.88 | 34.58 | 84698 | 28922.56 | 1.42% |
| 2025-09-15 | 34.95 | 34.39 | -0.56 | -1.60% | 34.36 | 35.50 | 90909 | 31614.92 | 1.52% |
| 2025-09-12 | 34.87 | 34.95 | 0.06 | 0.17% | 34.50 | 35.45 | 108405 | 37897.50 | 1.82% |
| 2025-09-11 | 33.76 | 34.89 | 1.11 | 3.29% | 33.40 | 34.93 | 127152 | 43608.98 | 2.13% |
| 2025-09-10 | 34.07 | 33.78 | -0.47 | -1.37% | 33.78 | 34.71 | 83623 | 28527.81 | 1.40% |
| 2025-09-09 | 35.00 | 34.25 | -1.04 | -2.95% | 34.12 | 35.22 | 90151 | 31190.19 | 1.51% |
| 2025-09-08 | 34.73 | 35.29 | 0.36 | 1.03% | 34.29 | 35.57 | 132122 | 45952.80 | 2.22% |
| 2025-09-05 | 33.99 | 34.93 | 0.91 | 2.67% | 33.99 | 34.98 | 127369 | 44177.48 | 2.14% |
| 2025-09-04 | 35.68 | 34.02 | -2.84 | -7.70% | 33.35 | 35.73 | 238857 | 82580.23 | 4.01% |
| 2025-09-03 | 37.39 | 36.86 | -0.43 | -1.15% | 36.16 | 38.38 | 172649 | 64277.93 | 2.90% |
| 2025-09-02 | 37.96 | 37.29 | -0.66 | -1.74% | 36.90 | 38.38 | 154192 | 57641.14 | 2.59% |
| 2025-09-01 | 37.30 | 37.95 | 1.43 | 3.92% | 36.97 | 38.50 | 195207 | 73463.52 | 3.28% |
| 2025-08-29 | 37.00 | 36.52 | -0.38 | -1.03% | 36.11 | 37.06 | 138676 | 50608.43 | 2.33% |
| 2025-08-28 | 36.06 | 36.90 | 0.84 | 2.33% | 36.06 | 37.10 | 167277 | 61234.33 | 2.81% |
| 2025-08-27 | 36.00 | 36.06 | 0.08 | 0.22% | 35.91 | 37.38 | 182173 | 66641.50 | 3.06% |
| 2025-08-26 | 35.83 | 35.98 | -0.13 | -0.36% | 35.55 | 36.31 | 101104 | 36341.02 | 1.70% |
| 2025-08-25 | 36.72 | 36.11 | -0.11 | -0.30% | 35.73 | 37.33 | 178233 | 64576.47 | 2.99% |
| 2025-08-22 | 35.00 | 36.22 | 1.06 | 3.01% | 34.92 | 36.25 | 148877 | 53346.22 | 2.50% |
| 2025-08-21 | 35.66 | 35.16 | -0.44 | -1.24% | 34.90 | 35.97 | 106372 | 37576.75 | 1.79% |
| 2025-08-20 | 34.60 | 35.60 | 0.93 | 2.68% | 34.19 | 35.60 | 138648 | 48704.30 | 2.33% |
| 2025-08-19 | 35.10 | 34.67 | -0.41 | -1.17% | 34.39 | 35.10 | 114241 | 39617.84 | 1.92% |
| 2025-08-18 | 35.48 | 35.08 | -0.04 | -0.11% | 34.91 | 35.66 | 165674 | 58342.60 | 2.78% |
| 2025-08-15 | 34.30 | 35.12 | 0.90 | 2.63% | 34.25 | 35.19 | 131025 | 45709.16 | 2.20% |
| 2025-08-14 | 34.84 | 34.22 | -0.63 | -1.81% | 34.02 | 35.01 | 134753 | 46590.05 | 2.26% |
| 2025-08-13 | 34.22 | 34.85 | 0.71 | 2.08% | 34.22 | 36.12 | 213541 | 74875.84 | 3.58% |
| 2025-08-12 | 33.79 | 34.14 | 0.54 | 1.61% | 33.42 | 34.21 | 128650 | 43630.59 | 2.16% |
| 2025-08-11 | 33.24 | 33.60 | 0.56 | 1.69% | 33.24 | 33.98 | 97092 | 32655.94 | 1.63% |
| 2025-08-08 | 33.47 | 33.04 | -0.41 | -1.23% | 32.90 | 33.83 | 66167 | 21957.87 | 1.11% |
| 2025-08-07 | 33.34 | 33.45 | 0.08 | 0.24% | 33.14 | 33.59 | 67048 | 22371.59 | 1.13% |
| 2025-08-06 | 32.78 | 33.37 | 0.59 | 1.80% | 32.69 | 33.59 | 82885 | 27482.59 | 1.39% |
| 2025-08-05 | 32.69 | 32.78 | 0.15 | 0.46% | 32.51 | 32.96 | 46126 | 15081.81 | 0.77% |
| 2025-08-04 | 32.41 | 32.63 | 0.22 | 0.68% | 32.13 | 32.66 | 45007 | 14573.16 | 0.76% |
| 2025-08-01 | 32.59 | 32.41 | -0.19 | -0.58% | 32.30 | 32.78 | 41683 | 13556.99 | 0.70% |
| 2025-07-31 | 33.20 | 32.60 | -0.76 | -2.28% | 32.44 | 33.47 | 72954 | 23982.41 | 1.22% |
| 2025-07-30 | 33.29 | 33.36 | 0.00 | 0.00% | 33.14 | 33.97 | 78218 | 26163.84 | 1.31% |
| 2025-07-29 | 33.30 | 33.36 | 0.03 | 0.09% | 33.05 | 33.50 | 61815 | 20573.15 | 1.04% |
| 2025-07-28 | 33.77 | 33.33 | -0.17 | -0.51% | 33.23 | 33.78 | 64585 | 21559.25 | 1.08% |
| 2025-07-25 | 32.97 | 33.50 | 0.53 | 1.61% | 32.84 | 33.66 | 107148 | 35649.68 | 1.80% |
| 2025-07-24 | 32.07 | 32.97 | 0.87 | 2.71% | 32.04 | 33.15 | 106906 | 35033.94 | 1.79% |
| 2025-07-23 | 32.50 | 32.10 | -0.43 | -1.32% | 32.08 | 32.66 | 59506 | 19274.90 | 1.00% |
| 2025-07-22 | 32.18 | 32.53 | 0.26 | 0.81% | 32.15 | 32.60 | 68770 | 22258.59 | 1.15% |
| 2025-07-21 | 32.20 | 32.27 | -0.08 | -0.25% | 32.08 | 32.34 | 50429 | 16229.16 | 0.85% |
| 2025-07-18 | 32.21 | 32.35 | 0.20 | 0.62% | 31.92 | 32.35 | 49392 | 15864.61 | 0.83% |
| 2025-07-17 | 31.70 | 32.15 | 0.38 | 1.20% | 31.62 | 32.17 | 47305 | 15112.61 | 0.79% |
| 2025-07-16 | 31.62 | 31.77 | 0.08 | 0.25% | 31.58 | 32.05 | 38316 | 12219.81 | 0.64% |
| 2025-07-15 | 31.71 | 31.69 | -0.14 | -0.44% | 31.51 | 32.09 | 39959 | 12680.45 | 0.67% |
| 2025-07-14 | 31.98 | 31.83 | -0.16 | -0.50% | 31.78 | 32.08 | 31852 | 10154.33 | 0.53% |
| 2025-07-11 | 31.80 | 31.99 | 0.19 | 0.60% | 31.58 | 32.15 | 44623 | 14235.09 | 0.75% |
| 2025-07-10 | 31.70 | 31.80 | 0.04 | 0.13% | 31.66 | 32.11 | 34530 | 10991.28 | 0.58% |
| 2025-07-09 | 32.40 | 31.76 | -0.62 | -1.91% | 31.73 | 32.40 | 60972 | 19493.49 | 1.02% |
| 2025-07-08 | 31.76 | 32.38 | 0.62 | 1.95% | 31.68 | 32.77 | 75901 | 24605.75 | 1.27% |
| 2025-07-07 | 31.74 | 31.76 | 0.02 | 0.06% | 31.70 | 32.08 | 31177 | 9921.16 | 0.52% |
| 2025-07-04 | 32.28 | 31.74 | -0.49 | -1.52% | 31.65 | 32.28 | 49280 | 15700.88 | 0.83% |
| 2025-07-03 | 32.10 | 32.23 | -0.06 | -0.19% | 31.91 | 32.31 | 51122 | 16417.89 | 0.86% |
| 2025-07-02 | 32.79 | 32.29 | -0.30 | -0.92% | 32.20 | 32.95 | 78446 | 25528.27 | 1.32% |
| 2025-07-01 | 32.16 | 32.59 | 0.44 | 1.37% | 32.05 | 32.85 | 98235 | 32006.75 | 1.65% |
| 2025-06-30 | 31.94 | 32.15 | 0.78 | 2.49% | 31.93 | 32.58 | 86534 | 27871.10 | 1.45% |
| 2025-06-27 | 31.62 | 31.37 | -0.13 | -0.41% | 31.29 | 31.78 | 50417 | 15879.62 | 0.85% |
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。
