| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
