| 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 | 57.38 | 58.79 | 1.79 | 3.14% | 56.67 | 59.36 | 57729 | 33476.37 | 2.33% |
| 2026-02-02 | 60.63 | 57.00 | -3.63 | -5.99% | 55.21 | 60.63 | 98573 | 56971.80 | 3.98% |
| 2026-01-30 | 58.00 | 60.63 | 2.86 | 4.95% | 57.19 | 61.50 | 90507 | 53926.61 | 3.66% |
| 2026-01-29 | 58.71 | 57.77 | -1.07 | -1.82% | 57.57 | 60.18 | 54482 | 32025.37 | 2.20% |
| 2026-01-28 | 60.16 | 58.84 | -0.64 | -1.08% | 57.76 | 60.40 | 51132 | 29985.80 | 2.07% |
| 2026-01-27 | 58.24 | 59.48 | 1.07 | 1.83% | 57.30 | 59.50 | 61900 | 36252.46 | 2.50% |
| 2026-01-26 | 59.60 | 58.41 | -1.19 | -2.00% | 57.89 | 60.75 | 74687 | 44007.72 | 3.02% |
| 2026-01-23 | 62.65 | 59.60 | -4.53 | -7.06% | 58.44 | 63.65 | 170313 | 102672.84 | 6.88% |
| 2026-01-22 | 67.09 | 64.13 | 0.11 | 0.17% | 63.00 | 68.62 | 190997 | 125772.63 | 7.72% |
| 2026-01-21 | 58.20 | 64.02 | 5.82 | 10.00% | 58.20 | 64.02 | 113326 | 70977.57 | 4.58% |
| 2026-01-20 | 56.76 | 58.20 | 1.45 | 2.56% | 55.56 | 58.75 | 80402 | 46171.27 | 3.25% |
| 2026-01-19 | 56.50 | 56.75 | 0.15 | 0.27% | 55.01 | 59.20 | 85431 | 49281.93 | 3.45% |
| 2026-01-16 | 60.29 | 56.60 | -2.51 | -4.25% | 56.21 | 61.58 | 128468 | 74157.89 | 5.19% |
| 2026-01-15 | 59.86 | 59.11 | -0.06 | -0.10% | 57.39 | 60.95 | 83988 | 49525.39 | 3.39% |
| 2026-01-14 | 53.60 | 59.17 | 5.38 | 10.00% | 53.28 | 59.17 | 121678 | 69535.81 | 4.92% |
| 2026-01-13 | 53.96 | 53.79 | 0.52 | 0.98% | 52.58 | 54.60 | 55292 | 29583.96 | 2.24% |
| 2026-01-12 | 51.26 | 53.27 | 1.99 | 3.88% | 50.50 | 55.00 | 89681 | 47733.89 | 3.63% |
| 2026-01-09 | 50.34 | 51.28 | 0.94 | 1.87% | 50.00 | 51.65 | 47674 | 24342.77 | 1.93% |
| 2026-01-08 | 49.48 | 50.34 | 0.54 | 1.08% | 49.20 | 51.08 | 50639 | 25419.61 | 2.05% |
| 2026-01-07 | 49.64 | 49.80 | 0.16 | 0.32% | 49.02 | 50.82 | 58285 | 29100.62 | 2.36% |
| 2026-01-06 | 49.88 | 49.64 | 0.25 | 0.51% | 48.50 | 50.21 | 63919 | 31548.17 | 2.58% |
| 2026-01-05 | 45.95 | 49.39 | 3.69 | 8.07% | 45.70 | 49.80 | 98949 | 48132.75 | 4.00% |
| 2025-12-31 | 44.99 | 45.70 | 0.27 | 0.59% | 44.93 | 46.43 | 53446 | 24543.95 | 2.16% |
| 2025-12-30 | 45.02 | 45.43 | 0.13 | 0.29% | 44.62 | 45.94 | 56917 | 25803.52 | 2.30% |
| 2025-12-29 | 42.50 | 45.30 | 2.68 | 6.29% | 41.90 | 46.12 | 114641 | 51226.14 | 4.63% |
| 2025-12-26 | 42.70 | 42.62 | -0.29 | -0.68% | 42.50 | 43.20 | 29716 | 12715.21 | 1.20% |
| 2025-12-25 | 42.28 | 42.91 | 0.63 | 1.49% | 42.00 | 43.11 | 35889 | 15325.74 | 1.45% |
| 2025-12-24 | 41.68 | 42.28 | 0.60 | 1.44% | 41.39 | 42.88 | 40953 | 17381.31 | 1.66% |
| 2025-12-23 | 40.66 | 41.68 | 0.74 | 1.81% | 40.66 | 41.70 | 32591 | 13420.81 | 1.32% |
| 2025-12-22 | 40.29 | 40.94 | 0.70 | 1.74% | 39.88 | 41.80 | 42687 | 17623.13 | 1.73% |
| 2025-12-19 | 41.29 | 40.24 | -0.63 | -1.54% | 39.66 | 41.69 | 61887 | 25229.35 | 2.50% |
| 2025-12-18 | 41.64 | 40.87 | -0.79 | -1.90% | 40.66 | 41.64 | 29524 | 12127.96 | 1.19% |
| 2025-12-17 | 40.77 | 41.66 | 0.83 | 2.03% | 40.14 | 42.00 | 34953 | 14379.52 | 1.41% |
| 2025-12-16 | 40.90 | 40.83 | -0.14 | -0.34% | 40.00 | 42.37 | 49954 | 20479.22 | 2.02% |
| 2025-12-15 | 41.90 | 40.97 | -0.98 | -2.34% | 40.60 | 41.90 | 42622 | 17510.87 | 1.72% |
| 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% |
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。
