| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 3.64 | 3.69 | 0.03 | 0.82% | 3.60 | 3.71 | 76449 | 2793.95 | 1.77% |
| 2025-04-02 | 3.65 | 3.66 | 0.00 | 0.00% | 3.63 | 3.70 | 69435 | 2543.69 | 1.61% |
| 2025-04-01 | 3.64 | 3.66 | 0.05 | 1.39% | 3.64 | 3.74 | 91783 | 3392.06 | 2.12% |
| 2025-03-31 | 3.67 | 3.61 | -0.07 | -1.90% | 3.52 | 3.68 | 102592 | 3679.33 | 2.37% |
| 2025-03-28 | 3.76 | 3.68 | -0.11 | -2.90% | 3.67 | 3.82 | 93781 | 3471.14 | 2.17% |
| 2025-03-27 | 3.80 | 3.79 | -0.02 | -0.52% | 3.71 | 3.83 | 89174 | 3372.04 | 2.06% |
| 2025-03-26 | 3.67 | 3.81 | 0.11 | 2.97% | 3.67 | 3.87 | 126405 | 4813.31 | 2.92% |
| 2025-03-25 | 3.78 | 3.70 | -0.08 | -2.12% | 3.66 | 3.80 | 135905 | 5045.62 | 3.14% |
| 2025-03-24 | 3.96 | 3.78 | -0.21 | -5.26% | 3.66 | 4.00 | 221303 | 8431.28 | 5.12% |
| 2025-03-21 | 4.07 | 3.99 | -0.11 | -2.68% | 3.98 | 4.11 | 150752 | 6074.74 | 3.49% |
| 2025-03-20 | 4.08 | 4.10 | 0.02 | 0.49% | 4.06 | 4.18 | 127846 | 5255.62 | 2.96% |
| 2025-03-19 | 4.25 | 4.08 | -0.13 | -3.09% | 4.06 | 4.25 | 209454 | 8616.30 | 4.85% |
| 2025-03-18 | 4.16 | 4.21 | 0.08 | 1.94% | 4.16 | 4.48 | 256719 | 10905.77 | 5.94% |
| 2025-03-17 | 4.12 | 4.13 | -0.01 | -0.24% | 4.12 | 4.19 | 129832 | 5378.58 | 3.00% |
| 2025-03-14 | 4.07 | 4.14 | 0.07 | 1.72% | 4.04 | 4.15 | 158499 | 6497.62 | 3.67% |
| 2025-03-13 | 4.21 | 4.07 | -0.12 | -2.86% | 4.02 | 4.22 | 199415 | 8130.58 | 4.61% |
| 2025-03-12 | 4.20 | 4.19 | -0.02 | -0.48% | 4.16 | 4.26 | 184537 | 7760.45 | 4.27% |
| 2025-03-11 | 4.15 | 4.21 | -0.04 | -0.94% | 4.12 | 4.33 | 256269 | 10806.67 | 5.93% |
| 2025-03-10 | 4.08 | 4.25 | 0.13 | 3.16% | 4.05 | 4.34 | 337639 | 14174.26 | 7.81% |
| 2025-03-07 | 4.07 | 4.12 | 0.07 | 1.73% | 4.03 | 4.22 | 296637 | 12219.95 | 6.86% |
| 2025-03-06 | 4.00 | 4.05 | 0.06 | 1.50% | 3.98 | 4.07 | 182848 | 7379.36 | 4.23% |
| 2025-03-05 | 4.03 | 3.99 | -0.06 | -1.48% | 3.88 | 4.04 | 184488 | 7305.70 | 4.27% |
| 2025-03-04 | 4.02 | 4.05 | 0.02 | 0.50% | 3.97 | 4.05 | 159247 | 6396.02 | 3.68% |
| 2025-03-03 | 4.00 | 4.03 | -0.01 | -0.25% | 3.93 | 4.13 | 205960 | 8306.38 | 4.77% |
| 2025-02-28 | 4.27 | 4.04 | -0.29 | -6.70% | 4.01 | 4.27 | 313741 | 12975.83 | 7.26% |
| 2025-02-27 | 4.44 | 4.33 | -0.09 | -2.04% | 4.22 | 4.55 | 459442 | 19976.95 | 10.63% |
| 2025-02-26 | 4.20 | 4.42 | 0.22 | 5.24% | 4.10 | 4.58 | 615196 | 26839.11 | 14.23% |
| 2025-02-25 | 4.06 | 4.20 | 0.09 | 2.19% | 4.01 | 4.35 | 387900 | 16147.58 | 8.98% |
| 2025-02-24 | 4.18 | 4.11 | -0.20 | -4.64% | 4.05 | 4.22 | 412439 | 16979.22 | 9.54% |
| 2025-02-21 | 4.20 | 4.31 | 0.17 | 4.11% | 4.18 | 4.51 | 654724 | 28345.10 | 15.15% |
| 2025-02-20 | 3.97 | 4.14 | 0.17 | 4.28% | 3.87 | 4.28 | 531406 | 21596.12 | 12.30% |
| 2025-02-19 | 3.85 | 3.97 | 0.10 | 2.58% | 3.83 | 4.05 | 349302 | 13793.04 | 8.08% |
| 2025-02-18 | 4.09 | 3.87 | -0.27 | -6.52% | 3.85 | 4.11 | 451362 | 17852.21 | 10.44% |
| 2025-02-17 | 4.25 | 4.14 | 0.08 | 1.97% | 4.08 | 4.28 | 778927 | 32414.27 | 18.02% |
| 2025-02-14 | 3.72 | 4.06 | 0.37 | 10.03% | 3.72 | 4.06 | 142596 | 5758.43 | 3.30% |
| 2025-02-13 | 3.73 | 3.69 | -0.03 | -0.81% | 3.67 | 3.77 | 165418 | 6136.97 | 3.83% |
| 2025-02-12 | 3.69 | 3.72 | 0.03 | 0.81% | 3.65 | 3.75 | 177211 | 6568.65 | 4.10% |
| 2025-02-11 | 3.71 | 3.69 | -0.02 | -0.54% | 3.62 | 3.73 | 185473 | 6789.81 | 4.29% |
| 2025-02-10 | 3.62 | 3.71 | 0.11 | 3.06% | 3.59 | 3.72 | 244206 | 8936.29 | 5.65% |
| 2025-02-07 | 3.54 | 3.60 | 0.09 | 2.56% | 3.47 | 3.67 | 290755 | 10445.57 | 6.73% |
| 2025-02-06 | 3.44 | 3.51 | 0.09 | 2.63% | 3.35 | 3.60 | 271605 | 9458.05 | 6.28% |
| 2025-02-05 | 3.37 | 3.42 | 0.11 | 3.32% | 3.34 | 3.48 | 191497 | 6552.10 | 4.43% |
| 2025-01-27 | 3.36 | 3.31 | 0.00 | 0.00% | 3.29 | 3.45 | 142344 | 4801.16 | 3.29% |
| 2025-01-24 | 3.30 | 3.31 | 0.01 | 0.30% | 3.22 | 3.34 | 136172 | 4458.93 | 3.15% |
| 2025-01-23 | 3.34 | 3.30 | 0.00 | 0.00% | 3.30 | 3.47 | 175967 | 5938.46 | 4.07% |
| 2025-01-22 | 3.35 | 3.30 | -0.06 | -1.79% | 3.24 | 3.35 | 133905 | 4399.05 | 3.10% |
| 2025-01-21 | 3.53 | 3.36 | -0.13 | -3.72% | 3.31 | 3.57 | 216888 | 7360.23 | 5.02% |
| 2025-01-20 | 3.52 | 3.49 | -0.03 | -0.85% | 3.41 | 3.56 | 189104 | 6569.03 | 4.38% |
| 2025-01-17 | 3.54 | 3.52 | -0.01 | -0.28% | 3.44 | 3.55 | 159057 | 5567.16 | 3.68% |
| 2025-01-16 | 3.51 | 3.53 | 0.04 | 1.15% | 3.47 | 3.61 | 184220 | 6532.08 | 4.26% |
| 2025-01-15 | 3.50 | 3.49 | -0.01 | -0.29% | 3.43 | 3.55 | 202736 | 7075.09 | 4.69% |
| 2025-01-14 | 3.32 | 3.50 | 0.23 | 7.03% | 3.27 | 3.50 | 248633 | 8517.11 | 5.75% |
| 2025-01-13 | 3.20 | 3.27 | 0.02 | 0.62% | 3.08 | 3.29 | 174371 | 5579.24 | 4.03% |
| 2025-01-10 | 3.47 | 3.25 | -0.21 | -6.07% | 3.25 | 3.49 | 242252 | 8152.66 | 5.61% |
| 2025-01-09 | 3.38 | 3.46 | 0.11 | 3.28% | 3.38 | 3.60 | 323481 | 11252.22 | 7.48% |
| 2025-01-08 | 3.35 | 3.35 | 0.00 | 0.00% | 3.23 | 3.39 | 191125 | 6336.22 | 4.42% |
| 2025-01-07 | 3.25 | 3.35 | 0.11 | 3.40% | 3.20 | 3.36 | 187724 | 6153.81 | 4.34% |
| 2025-01-06 | 3.32 | 3.24 | -0.08 | -2.41% | 3.10 | 3.33 | 219435 | 7045.38 | 5.08% |
| 2025-01-03 | 3.54 | 3.32 | -0.24 | -6.74% | 3.30 | 3.60 | 283692 | 9631.29 | 6.56% |
| 2025-01-02 | 3.55 | 3.56 | 0.02 | 0.56% | 3.52 | 3.73 | 303145 | 10982.26 | 7.01% |
| 2024-12-31 | 3.63 | 3.54 | -0.08 | -2.21% | 3.53 | 3.70 | 194201 | 6973.17 | 4.49% |
| 2024-12-30 | 3.77 | 3.62 | -0.14 | -3.72% | 3.54 | 3.78 | 278844 | 10047.29 | 6.45% |
| 2024-12-27 | 3.66 | 3.76 | 0.10 | 2.73% | 3.61 | 3.87 | 298274 | 11266.28 | 6.90% |
| 2024-12-26 | 3.67 | 3.66 | -0.02 | -0.54% | 3.62 | 3.79 | 327665 | 12103.86 | 7.58% |
| 2024-12-25 | 3.90 | 3.68 | -0.24 | -6.12% | 3.59 | 3.93 | 422956 | 15616.72 | 9.79% |
| 2024-12-24 | 3.80 | 3.92 | -0.17 | -4.16% | 3.79 | 4.08 | 519362 | 20173.10 | 12.02% |
| 2024-12-23 | 4.28 | 4.09 | -0.45 | -9.91% | 4.09 | 4.38 | 545569 | 22743.29 | 12.62% |
| 2024-12-20 | 4.52 | 4.54 | 0.00 | 0.00% | 4.49 | 4.61 | 401548 | 18284.53 | 9.29% |
| 2024-12-19 | 4.76 | 4.54 | -0.40 | -8.10% | 4.46 | 4.82 | 626515 | 28629.05 | 14.50% |
| 2024-12-18 | 5.25 | 4.94 | -0.37 | -6.97% | 4.81 | 5.30 | 761334 | 38024.55 | 17.62% |
| 2024-12-17 | 5.70 | 5.31 | -0.59 | -10.00% | 5.31 | 5.78 | 1063738 | 57825.80 | 24.61% |
| 2024-12-16 | 5.23 | 5.90 | 0.54 | 10.07% | 5.12 | 5.90 | 1192008 | 69229.86 | 27.58% |
| 2024-12-13 | 5.44 | 5.36 | -0.47 | -8.06% | 5.25 | 5.72 | 1159655 | 63539.24 | 26.83% |
| 2024-12-12 | 5.20 | 5.83 | 0.53 | 10.00% | 5.20 | 5.83 | 1360778 | 76462.78 | 31.49% |
| 2024-12-11 | 5.39 | 5.30 | 0.14 | 2.71% | 5.18 | 5.68 | 1418265 | 77709.62 | 32.82% |
| 2024-12-10 | 4.76 | 5.16 | 0.47 | 10.02% | 4.59 | 5.16 | 541919 | 26779.77 | 12.54% |
| 2024-12-09 | 4.71 | 4.69 | -0.16 | -3.30% | 4.59 | 4.99 | 643333 | 30457.68 | 14.89% |
| 2024-12-06 | 4.98 | 4.85 | -0.44 | -8.32% | 4.83 | 5.15 | 1038395 | 51467.71 | 24.03% |
| 2024-12-05 | 4.90 | 5.29 | 0.48 | 9.98% | 4.84 | 5.29 | 1344857 | 68991.27 | 31.12% |
| 2024-12-04 | 4.35 | 4.81 | 0.44 | 10.07% | 4.23 | 4.81 | 562621 | 25999.70 | 13.02% |
宏达新材(002211)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。
