| 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 | 42.76 | 41.95 | -0.82 | -1.92% | 41.84 | 42.85 | 39833 | 16822.38 | 1.61% |
| 2025-12-11 | 44.23 | 42.77 | -1.43 | -3.24% | 42.60 | 44.42 | 63265 | 27294.12 | 2.56% |
| 2025-12-10 | 42.00 | 44.20 | 2.15 | 5.11% | 41.90 | 44.44 | 82324 | 35825.45 | 3.33% |
| 2025-12-09 | 42.17 | 42.05 | -0.18 | -0.43% | 41.75 | 42.50 | 38116 | 16037.18 | 1.54% |
| 2025-12-08 | 42.80 | 42.23 | -0.61 | -1.42% | 42.00 | 43.27 | 46028 | 19562.45 | 1.86% |
| 2025-12-05 | 43.01 | 42.84 | -0.29 | -0.67% | 42.22 | 43.49 | 52730 | 22524.90 | 2.13% |
| 2025-12-04 | 43.80 | 43.13 | -0.37 | -0.85% | 43.00 | 45.12 | 69008 | 30260.03 | 2.79% |
| 2025-12-03 | 42.51 | 43.50 | 0.98 | 2.30% | 42.51 | 44.42 | 81232 | 35209.98 | 3.28% |
| 2025-12-02 | 42.40 | 42.52 | 0.12 | 0.28% | 41.98 | 42.91 | 58288 | 24745.91 | 2.36% |
| 2025-12-01 | 39.42 | 42.40 | 3.13 | 7.97% | 39.35 | 43.11 | 154992 | 65194.19 | 6.27% |
| 2025-11-28 | 37.78 | 39.27 | 1.49 | 3.94% | 37.68 | 39.80 | 73161 | 28556.51 | 2.96% |
| 2025-11-27 | 37.85 | 37.78 | -0.37 | -0.97% | 37.50 | 38.39 | 36537 | 13845.30 | 1.48% |
| 2025-11-26 | 38.66 | 38.15 | -0.71 | -1.83% | 38.00 | 38.86 | 45023 | 17227.69 | 1.82% |
| 2025-11-25 | 39.88 | 38.86 | -1.14 | -2.85% | 38.72 | 39.99 | 84085 | 32993.25 | 3.40% |
| 2025-11-24 | 42.70 | 40.00 | 1.18 | 3.04% | 38.77 | 42.70 | 181122 | 73195.44 | 7.32% |
| 2025-11-21 | 37.70 | 38.82 | 0.83 | 2.18% | 37.18 | 39.49 | 120794 | 46609.72 | 4.88% |
| 2025-11-20 | 37.50 | 37.99 | 0.54 | 1.44% | 36.70 | 38.03 | 56334 | 21131.32 | 2.28% |
| 2025-11-19 | 37.89 | 37.45 | -0.43 | -1.14% | 37.41 | 38.50 | 50211 | 18938.95 | 2.03% |
| 2025-11-18 | 38.09 | 37.88 | -0.36 | -0.94% | 37.61 | 38.29 | 27593 | 10459.45 | 1.12% |
| 2025-11-17 | 38.05 | 38.24 | 0.22 | 0.58% | 37.40 | 38.38 | 41587 | 15777.86 | 1.68% |
| 2025-11-14 | 38.10 | 38.02 | -0.17 | -0.45% | 37.63 | 38.20 | 42447 | 16084.08 | 1.72% |
| 2025-11-13 | 38.21 | 38.19 | -0.10 | -0.26% | 37.90 | 38.49 | 38711 | 14745.75 | 1.56% |
| 2025-11-12 | 38.93 | 38.29 | -0.63 | -1.62% | 38.03 | 39.60 | 74097 | 28652.77 | 3.00% |
| 2025-11-11 | 38.33 | 38.92 | 0.82 | 2.15% | 37.80 | 39.70 | 102018 | 39424.90 | 4.12% |
| 2025-11-10 | 39.32 | 38.10 | -1.13 | -2.88% | 38.00 | 39.32 | 67788 | 26056.97 | 2.74% |
| 2025-11-07 | 39.50 | 39.23 | -0.10 | -0.25% | 38.86 | 39.78 | 46932 | 18382.65 | 1.90% |
| 2025-11-06 | 39.20 | 39.33 | 0.08 | 0.20% | 38.60 | 39.38 | 42592 | 16604.29 | 1.72% |
| 2025-11-05 | 39.01 | 39.25 | -0.17 | -0.43% | 38.82 | 39.65 | 26388 | 10346.00 | 1.07% |
| 2025-11-04 | 39.48 | 39.42 | -0.04 | -0.10% | 38.58 | 39.70 | 40585 | 15864.52 | 1.64% |
| 2025-11-03 | 39.37 | 39.46 | -0.11 | -0.28% | 38.45 | 39.82 | 60993 | 23766.02 | 2.47% |
| 2025-10-31 | 39.04 | 39.57 | 0.55 | 1.41% | 39.04 | 40.50 | 57360 | 22881.30 | 2.32% |
| 2025-10-30 | 40.00 | 39.02 | -1.06 | -2.64% | 38.88 | 40.08 | 70092 | 27575.95 | 2.83% |
| 2025-10-29 | 40.54 | 40.08 | -0.54 | -1.33% | 39.71 | 41.15 | 75195 | 30176.14 | 3.04% |
| 2025-10-28 | 40.95 | 40.62 | -0.35 | -0.85% | 40.28 | 41.47 | 67745 | 27622.40 | 2.74% |
| 2025-10-27 | 42.17 | 40.97 | -1.05 | -2.50% | 40.29 | 42.30 | 82656 | 33858.33 | 3.34% |
| 2025-10-24 | 42.92 | 42.02 | -0.98 | -2.28% | 40.93 | 42.93 | 114495 | 47577.20 | 4.63% |
| 2025-10-23 | 39.03 | 43.00 | 3.91 | 10.00% | 38.51 | 43.00 | 156683 | 64741.38 | 6.33% |
| 2025-10-22 | 39.55 | 39.09 | -0.37 | -0.94% | 38.32 | 40.08 | 79718 | 31177.83 | 3.22% |
| 2025-10-21 | 38.77 | 39.46 | 0.77 | 1.99% | 38.31 | 39.50 | 44373 | 17309.85 | 1.79% |
| 2025-10-20 | 38.62 | 38.69 | 0.59 | 1.55% | 38.00 | 39.16 | 44984 | 17334.18 | 1.82% |
| 2025-10-17 | 39.20 | 38.10 | -1.03 | -2.63% | 37.89 | 39.32 | 58399 | 22440.78 | 2.36% |
| 2025-10-16 | 40.59 | 39.13 | -1.00 | -2.49% | 38.92 | 41.00 | 65423 | 25987.62 | 2.64% |
| 2025-10-15 | 39.06 | 40.13 | 1.99 | 5.22% | 38.67 | 41.00 | 85393 | 34126.80 | 3.45% |
| 2025-10-14 | 41.78 | 38.14 | -3.64 | -8.71% | 37.68 | 42.43 | 150004 | 59893.88 | 6.06% |
| 2025-10-13 | 37.61 | 41.78 | 2.17 | 5.48% | 37.61 | 42.96 | 105762 | 42862.54 | 4.28% |
| 2025-10-10 | 41.50 | 39.61 | -1.94 | -4.67% | 39.34 | 41.50 | 94223 | 37632.95 | 3.81% |
| 2025-10-09 | 40.88 | 41.55 | 0.67 | 1.64% | 39.71 | 41.68 | 83601 | 34006.59 | 3.38% |
| 2025-09-30 | 39.60 | 40.88 | 0.95 | 2.38% | 39.50 | 41.30 | 83996 | 33905.33 | 3.40% |
| 2025-09-29 | 39.13 | 39.93 | 0.78 | 1.99% | 38.22 | 40.00 | 71858 | 28234.41 | 2.90% |
| 2025-09-26 | 39.65 | 39.15 | -0.67 | -1.68% | 38.51 | 40.13 | 74020 | 29021.18 | 2.99% |
| 2025-09-25 | 39.55 | 39.82 | 0.29 | 0.73% | 39.12 | 40.95 | 85059 | 34079.30 | 3.44% |
| 2025-09-24 | 37.49 | 39.53 | 1.82 | 4.83% | 37.00 | 39.74 | 83062 | 32217.05 | 3.36% |
| 2025-09-23 | 39.11 | 37.71 | -1.25 | -3.21% | 36.50 | 39.11 | 83761 | 31418.35 | 3.39% |
| 2025-09-22 | 38.50 | 38.96 | 0.63 | 1.64% | 38.13 | 39.95 | 65637 | 25770.61 | 2.65% |
| 2025-09-19 | 38.55 | 38.33 | -0.22 | -0.57% | 38.07 | 39.66 | 56156 | 21687.86 | 2.27% |
| 2025-09-18 | 39.23 | 38.55 | -0.66 | -1.68% | 37.81 | 40.18 | 107051 | 41982.26 | 4.33% |
| 2025-09-17 | 40.00 | 39.21 | -0.25 | -0.63% | 38.78 | 40.60 | 110026 | 43615.90 | 4.45% |
| 2025-09-16 | 38.72 | 39.46 | 0.74 | 1.91% | 38.00 | 40.31 | 181877 | 71373.17 | 7.35% |
| 2025-09-15 | 35.18 | 38.72 | 3.52 | 10.00% | 35.18 | 38.72 | 68091 | 26014.45 | 2.75% |
| 2025-09-12 | 35.00 | 35.20 | 0.31 | 0.89% | 34.80 | 35.83 | 52670 | 18581.80 | 2.13% |
| 2025-09-11 | 34.42 | 34.89 | 0.50 | 1.45% | 34.00 | 35.35 | 57906 | 20124.93 | 2.34% |
| 2025-09-10 | 34.16 | 34.39 | 0.23 | 0.67% | 33.98 | 34.95 | 55112 | 18971.76 | 2.23% |
| 2025-09-09 | 32.47 | 34.16 | 1.74 | 5.37% | 31.90 | 34.70 | 93551 | 31675.18 | 3.78% |
| 2025-09-08 | 31.96 | 32.42 | 0.47 | 1.47% | 31.88 | 33.19 | 52747 | 17167.56 | 2.13% |
| 2025-09-05 | 31.75 | 31.95 | 0.40 | 1.27% | 31.19 | 32.31 | 43571 | 13849.00 | 1.76% |
| 2025-09-04 | 34.27 | 31.55 | -2.73 | -7.96% | 30.96 | 34.27 | 111396 | 36077.58 | 4.50% |
| 2025-09-03 | 35.24 | 34.28 | -0.96 | -2.72% | 34.00 | 35.68 | 52390 | 18172.98 | 2.12% |
| 2025-09-02 | 34.18 | 35.24 | 1.06 | 3.10% | 33.62 | 36.50 | 112138 | 39182.66 | 4.53% |
| 2025-09-01 | 35.50 | 34.18 | -1.70 | -4.74% | 34.08 | 35.89 | 85615 | 29764.30 | 3.46% |
| 2025-08-29 | 36.59 | 35.88 | -0.44 | -1.21% | 35.50 | 36.75 | 77062 | 27733.58 | 3.11% |
| 2025-08-28 | 35.38 | 36.32 | 0.81 | 2.28% | 34.80 | 36.34 | 98250 | 35037.02 | 3.97% |
| 2025-08-27 | 35.67 | 35.51 | -0.04 | -0.11% | 34.97 | 37.98 | 157997 | 57511.59 | 6.39% |
| 2025-08-26 | 34.02 | 35.55 | 0.22 | 0.62% | 33.83 | 36.00 | 165000 | 57816.43 | 6.67% |
| 2025-08-25 | 34.31 | 35.33 | 2.44 | 7.42% | 34.31 | 36.18 | 266117 | 94211.81 | 10.76% |
| 2025-08-22 | 30.00 | 32.89 | 2.99 | 10.00% | 29.91 | 32.89 | 148357 | 47521.45 | 6.00% |
| 2025-08-21 | 30.24 | 29.90 | -0.33 | -1.09% | 29.76 | 30.48 | 44576 | 13383.84 | 1.80% |
| 2025-08-20 | 29.79 | 30.23 | 0.44 | 1.48% | 29.52 | 30.23 | 38162 | 11427.03 | 1.54% |
| 2025-08-19 | 30.00 | 29.79 | -0.22 | -0.73% | 29.45 | 30.10 | 43413 | 12916.19 | 1.75% |
| 2025-08-18 | 30.10 | 30.01 | -0.09 | -0.30% | 29.85 | 30.49 | 48617 | 14632.88 | 1.97% |
| 2025-08-15 | 30.04 | 30.10 | 0.06 | 0.20% | 29.81 | 30.24 | 36428 | 10956.46 | 1.47% |
禾盛新材(002290)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。
