| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 55.00 | 55.98 | 1.77 | 3.27% | 54.91 | 56.19 | 133712 | 74361.93 | 2.18% |
| 2026-02-02 | 56.41 | 54.21 | -2.74 | -4.81% | 54.18 | 57.35 | 152196 | 84318.45 | 2.48% |
| 2026-01-30 | 56.80 | 56.95 | -0.16 | -0.28% | 55.22 | 58.15 | 176057 | 100304.58 | 2.87% |
| 2026-01-29 | 58.50 | 57.11 | -2.38 | -4.00% | 57.11 | 59.73 | 176157 | 102692.97 | 2.87% |
| 2026-01-28 | 59.50 | 59.49 | -0.03 | -0.05% | 58.30 | 60.74 | 206523 | 122690.51 | 3.36% |
| 2026-01-27 | 58.55 | 59.52 | 0.48 | 0.81% | 57.02 | 60.61 | 190349 | 113196.21 | 3.10% |
| 2026-01-26 | 60.95 | 59.04 | -2.85 | -4.60% | 58.90 | 61.45 | 238879 | 143253.48 | 3.89% |
| 2026-01-23 | 60.20 | 61.89 | 0.99 | 1.63% | 58.16 | 63.10 | 403273 | 242855.55 | 6.56% |
| 2026-01-22 | 63.00 | 60.90 | -1.78 | -2.84% | 59.86 | 63.10 | 276095 | 168043.47 | 4.49% |
| 2026-01-21 | 61.50 | 62.68 | -1.62 | -2.52% | 60.00 | 64.17 | 368371 | 229369.94 | 5.99% |
| 2026-01-20 | 60.44 | 64.30 | 3.85 | 6.37% | 59.30 | 64.50 | 495832 | 305969.12 | 8.07% |
| 2026-01-19 | 63.22 | 60.45 | -1.91 | -3.06% | 60.12 | 64.38 | 312298 | 190972.95 | 5.08% |
| 2026-01-16 | 62.59 | 62.36 | 2.40 | 4.00% | 61.30 | 64.77 | 539998 | 339109.84 | 8.79% |
| 2026-01-15 | 53.55 | 59.96 | 5.45 | 10.00% | 53.51 | 59.96 | 394334 | 224775.58 | 6.42% |
| 2026-01-14 | 53.30 | 54.51 | 0.71 | 1.32% | 53.30 | 56.34 | 329076 | 179688.95 | 5.36% |
| 2026-01-13 | 56.80 | 53.80 | -2.86 | -5.05% | 53.51 | 59.96 | 471608 | 264745.56 | 7.67% |
| 2026-01-12 | 55.98 | 56.66 | -0.96 | -1.67% | 55.60 | 57.58 | 391331 | 221088.00 | 6.37% |
| 2026-01-09 | 56.60 | 57.62 | 0.89 | 1.57% | 54.70 | 58.66 | 686001 | 388042.69 | 11.16% |
| 2026-01-08 | 55.69 | 56.73 | 5.16 | 10.01% | 54.68 | 56.73 | 627627 | 354053.88 | 10.21% |
| 2026-01-07 | 51.57 | 51.57 | 4.69 | 10.00% | 51.57 | 51.57 | 120370 | 62075.00 | 1.96% |
| 2026-01-06 | 45.20 | 46.88 | 1.58 | 3.49% | 45.02 | 46.88 | 271935 | 125949.40 | 4.43% |
| 2026-01-05 | 44.13 | 45.30 | 1.16 | 2.63% | 44.13 | 45.70 | 164053 | 74021.89 | 2.67% |
| 2025-12-31 | 44.76 | 44.14 | -0.31 | -0.70% | 44.10 | 45.17 | 117130 | 52165.79 | 1.91% |
| 2025-12-30 | 44.17 | 44.45 | 0.00 | 0.00% | 44.01 | 44.80 | 127613 | 56668.93 | 2.08% |
| 2025-12-29 | 45.65 | 44.45 | -1.63 | -3.54% | 44.20 | 45.88 | 196121 | 87987.84 | 3.19% |
| 2025-12-26 | 47.31 | 46.08 | -1.53 | -3.21% | 45.88 | 47.31 | 199421 | 92578.31 | 3.25% |
| 2025-12-25 | 47.00 | 47.61 | 0.58 | 1.23% | 45.92 | 47.89 | 214143 | 100320.98 | 3.48% |
| 2025-12-24 | 46.48 | 47.03 | 0.59 | 1.27% | 46.00 | 47.58 | 214989 | 100492.73 | 3.50% |
| 2025-12-23 | 46.07 | 46.44 | -0.04 | -0.09% | 45.96 | 47.43 | 231248 | 107883.67 | 3.76% |
| 2025-12-22 | 44.69 | 46.48 | 1.80 | 4.03% | 44.69 | 47.13 | 260684 | 120178.43 | 4.24% |
| 2025-12-19 | 45.62 | 44.68 | -0.90 | -1.97% | 44.53 | 46.35 | 192466 | 86580.22 | 3.13% |
| 2025-12-18 | 45.82 | 45.58 | -1.10 | -2.36% | 45.32 | 47.08 | 195658 | 90230.88 | 3.18% |
| 2025-12-17 | 47.44 | 46.68 | -0.32 | -0.68% | 44.70 | 47.49 | 287418 | 131819.47 | 4.68% |
| 2025-12-16 | 49.00 | 47.00 | -2.30 | -4.67% | 46.05 | 49.29 | 380793 | 180646.72 | 6.20% |
| 2025-12-15 | 46.60 | 49.30 | 2.65 | 5.68% | 46.06 | 51.17 | 444801 | 217479.50 | 7.24% |
| 2025-12-12 | 45.35 | 46.65 | 1.40 | 3.09% | 44.93 | 46.99 | 355324 | 164132.00 | 5.78% |
| 2025-12-11 | 45.12 | 45.25 | 0.34 | 0.76% | 44.15 | 46.50 | 286673 | 130491.59 | 4.67% |
| 2025-12-10 | 44.42 | 44.91 | 0.22 | 0.49% | 44.04 | 45.25 | 209761 | 93628.66 | 3.41% |
| 2025-12-09 | 44.41 | 44.69 | 0.60 | 1.36% | 43.70 | 45.39 | 291139 | 129491.83 | 4.74% |
| 2025-12-08 | 42.95 | 44.09 | 1.35 | 3.16% | 42.74 | 44.38 | 253540 | 110909.79 | 4.13% |
| 2025-12-05 | 43.01 | 42.74 | -0.48 | -1.11% | 42.10 | 43.07 | 185140 | 78889.33 | 3.01% |
| 2025-12-04 | 44.00 | 43.22 | -1.28 | -2.88% | 42.73 | 44.27 | 193716 | 83654.79 | 3.15% |
| 2025-12-03 | 45.36 | 44.50 | -0.85 | -1.87% | 43.41 | 45.36 | 357861 | 157941.58 | 5.82% |
| 2025-12-02 | 42.43 | 45.35 | 2.69 | 6.31% | 42.20 | 46.71 | 551294 | 246968.06 | 8.97% |
| 2025-12-01 | 39.58 | 42.66 | 3.05 | 7.70% | 39.18 | 42.68 | 360340 | 148150.83 | 5.86% |
| 2025-11-28 | 39.01 | 39.61 | 0.15 | 0.38% | 38.70 | 40.45 | 157250 | 61954.95 | 2.56% |
| 2025-11-27 | 40.34 | 39.46 | -0.85 | -2.11% | 39.45 | 40.94 | 212949 | 85461.14 | 3.47% |
| 2025-11-26 | 41.50 | 40.31 | -2.14 | -5.04% | 39.98 | 41.59 | 262710 | 106448.02 | 4.28% |
| 2025-11-25 | 43.00 | 42.45 | -1.36 | -3.10% | 41.00 | 43.00 | 344992 | 146027.25 | 5.61% |
| 2025-11-24 | 42.87 | 43.81 | 0.94 | 2.19% | 42.08 | 44.48 | 423663 | 184158.59 | 6.89% |
| 2025-11-21 | 41.09 | 42.87 | 1.17 | 2.81% | 41.09 | 44.00 | 470218 | 202719.05 | 7.65% |
| 2025-11-20 | 42.14 | 41.70 | 0.78 | 1.91% | 41.12 | 43.56 | 388454 | 164524.42 | 6.32% |
| 2025-11-19 | 38.65 | 40.92 | 2.54 | 6.62% | 38.52 | 42.22 | 361527 | 147489.95 | 5.88% |
| 2025-11-18 | 38.11 | 38.38 | 0.10 | 0.26% | 37.73 | 38.75 | 100333 | 38387.38 | 1.63% |
| 2025-11-17 | 39.11 | 38.28 | 0.92 | 2.46% | 38.18 | 40.04 | 150069 | 58616.89 | 2.44% |
| 2025-11-14 | 38.50 | 37.36 | -1.55 | -3.98% | 37.33 | 38.55 | 111422 | 42199.07 | 1.87% |
| 2025-11-13 | 38.34 | 38.91 | 0.53 | 1.38% | 38.11 | 39.20 | 75985 | 29440.31 | 1.27% |
| 2025-11-12 | 38.90 | 38.38 | -0.76 | -1.94% | 37.80 | 39.20 | 86016 | 33024.05 | 1.44% |
| 2025-11-11 | 39.25 | 39.14 | -0.11 | -0.28% | 39.07 | 40.30 | 94948 | 37455.75 | 1.59% |
| 2025-11-10 | 38.99 | 39.25 | -0.07 | -0.18% | 38.90 | 39.59 | 100044 | 39271.45 | 1.67% |
| 2025-11-07 | 39.36 | 39.32 | -0.33 | -0.83% | 38.93 | 39.99 | 120132 | 47214.29 | 2.01% |
| 2025-11-06 | 39.01 | 39.65 | 0.64 | 1.64% | 38.93 | 39.78 | 104584 | 41204.80 | 1.75% |
| 2025-11-05 | 38.70 | 39.01 | -0.34 | -0.86% | 38.23 | 39.60 | 102892 | 39975.68 | 1.72% |
| 2025-11-04 | 39.95 | 39.35 | -0.91 | -2.26% | 39.02 | 40.35 | 84511 | 33472.75 | 1.41% |
| 2025-11-03 | 41.01 | 40.26 | -0.96 | -2.33% | 39.27 | 41.02 | 126672 | 50592.47 | 2.12% |
| 2025-10-31 | 42.09 | 41.22 | -1.14 | -2.69% | 41.11 | 42.50 | 126843 | 52844.89 | 2.12% |
| 2025-10-30 | 43.78 | 42.36 | -1.29 | -2.96% | 42.34 | 44.30 | 152667 | 65755.38 | 2.56% |
| 2025-10-29 | 43.15 | 43.65 | -0.12 | -0.27% | 42.85 | 43.69 | 158398 | 68615.71 | 2.65% |
| 2025-10-28 | 42.10 | 43.77 | 0.37 | 0.85% | 42.10 | 44.68 | 281241 | 122335.73 | 4.71% |
| 2025-10-27 | 45.78 | 43.40 | 1.78 | 4.28% | 43.36 | 45.78 | 377839 | 169109.84 | 6.33% |
| 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% |
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。
