| 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 | 49.80 | 50.30 | 1.89 | 3.90% | 49.60 | 50.98 | 93361 | 47067.36 | 1.52% |
| 2026-03-24 | 48.97 | 48.41 | 0.41 | 0.85% | 47.08 | 49.00 | 80045 | 38346.39 | 1.30% |
| 2026-03-23 | 49.52 | 48.00 | -2.49 | -4.93% | 47.75 | 50.08 | 99811 | 48724.13 | 1.62% |
| 2026-03-20 | 52.32 | 50.49 | -1.36 | -2.62% | 50.46 | 52.56 | 74149 | 38306.68 | 1.21% |
| 2026-03-19 | 52.35 | 51.85 | -1.37 | -2.57% | 51.59 | 52.78 | 78636 | 40960.04 | 1.28% |
| 2026-03-18 | 52.43 | 53.22 | 1.14 | 2.19% | 51.91 | 53.38 | 77235 | 40685.75 | 1.26% |
| 2026-03-17 | 54.90 | 52.08 | -2.82 | -5.14% | 52.03 | 55.13 | 97601 | 51895.42 | 1.59% |
| 2026-03-16 | 54.50 | 54.90 | -0.18 | -0.33% | 52.66 | 54.90 | 108510 | 58279.02 | 1.77% |
| 2026-03-13 | 54.16 | 55.08 | 0.30 | 0.55% | 54.15 | 56.20 | 103556 | 57298.89 | 1.69% |
| 2026-03-12 | 55.08 | 54.78 | -0.30 | -0.54% | 54.23 | 55.72 | 86996 | 47833.30 | 1.42% |
| 2026-03-11 | 55.87 | 55.08 | -0.46 | -0.83% | 54.90 | 56.99 | 100176 | 55891.00 | 1.63% |
| 2026-03-10 | 54.74 | 55.54 | 1.87 | 3.48% | 54.33 | 55.56 | 103186 | 56819.18 | 1.68% |
| 2026-03-09 | 55.01 | 53.67 | -2.55 | -4.54% | 52.58 | 55.06 | 131437 | 70218.00 | 2.14% |
| 2026-03-06 | 56.18 | 56.22 | -0.41 | -0.72% | 55.88 | 56.85 | 67913 | 38298.72 | 1.11% |
| 2026-03-05 | 57.39 | 56.63 | 0.39 | 0.69% | 56.18 | 57.95 | 101152 | 57722.04 | 1.65% |
| 2026-03-04 | 56.01 | 56.24 | -0.54 | -0.95% | 55.91 | 57.95 | 126950 | 72224.07 | 2.07% |
| 2026-03-03 | 59.91 | 56.78 | -3.22 | -5.37% | 56.71 | 60.98 | 193000 | 112591.28 | 3.14% |
| 2026-03-02 | 58.54 | 60.00 | -0.22 | -0.37% | 58.51 | 61.31 | 161240 | 97249.47 | 2.62% |
| 2026-02-27 | 61.20 | 60.22 | -1.71 | -2.76% | 59.88 | 61.28 | 166917 | 100506.76 | 2.72% |
| 2026-02-26 | 61.00 | 61.93 | 0.60 | 0.98% | 60.52 | 62.40 | 202160 | 124139.23 | 3.29% |
| 2026-02-25 | 60.80 | 61.33 | -0.26 | -0.42% | 59.82 | 61.98 | 211437 | 129221.25 | 3.44% |
| 2026-02-24 | 58.92 | 61.59 | 2.68 | 4.55% | 57.38 | 62.37 | 261115 | 157973.84 | 4.25% |
| 2026-02-13 | 57.57 | 58.91 | 1.19 | 2.06% | 57.11 | 59.97 | 174165 | 102527.17 | 2.83% |
| 2026-02-12 | 57.65 | 57.72 | 0.02 | 0.03% | 57.07 | 58.55 | 106569 | 61444.54 | 1.73% |
| 2026-02-11 | 57.51 | 57.70 | -0.89 | -1.52% | 57.50 | 59.46 | 122342 | 71293.16 | 1.99% |
| 2026-02-10 | 58.00 | 58.59 | 0.34 | 0.58% | 57.68 | 60.28 | 190370 | 112661.16 | 3.10% |
| 2026-02-09 | 57.50 | 58.25 | 2.70 | 4.86% | 56.22 | 58.50 | 224986 | 129151.98 | 3.66% |
| 2026-02-06 | 54.03 | 55.55 | 0.78 | 1.42% | 54.01 | 56.00 | 107459 | 59447.09 | 1.75% |
| 2026-02-05 | 55.30 | 54.77 | -0.95 | -1.70% | 53.80 | 55.60 | 110001 | 60167.57 | 1.79% |
| 2026-02-04 | 55.48 | 55.72 | -0.26 | -0.46% | 54.83 | 56.07 | 98387 | 54532.99 | 1.60% |
| 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% |
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。
