| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-09 | 31.41 | 30.84 | -0.49 | -1.56% | 30.73 | 31.58 | 24879 | 7732.32 | 1.01% |
| 2025-07-08 | 30.87 | 31.33 | 0.49 | 1.59% | 30.80 | 31.38 | 30434 | 9486.43 | 1.23% |
| 2025-07-07 | 30.70 | 30.84 | 0.34 | 1.11% | 30.30 | 31.48 | 31361 | 9700.63 | 1.27% |
| 2025-07-04 | 31.16 | 30.50 | -0.85 | -2.71% | 30.40 | 31.27 | 28553 | 8761.72 | 1.15% |
| 2025-07-03 | 31.22 | 31.35 | 0.09 | 0.29% | 30.92 | 32.30 | 48948 | 15460.24 | 1.98% |
| 2025-07-02 | 31.64 | 31.26 | -0.19 | -0.60% | 31.00 | 31.88 | 38006 | 11910.55 | 1.54% |
| 2025-07-01 | 31.44 | 31.45 | 0.20 | 0.64% | 30.87 | 32.22 | 38214 | 11981.75 | 1.55% |
| 2025-06-30 | 30.19 | 31.25 | 1.06 | 3.51% | 30.16 | 31.28 | 59523 | 18339.37 | 2.41% |
| 2025-06-27 | 30.10 | 30.19 | 0.08 | 0.27% | 29.64 | 30.30 | 25308 | 7593.87 | 1.02% |
| 2025-06-26 | 30.42 | 30.11 | -0.29 | -0.95% | 30.10 | 30.97 | 31945 | 9733.15 | 1.29% |
| 2025-06-25 | 30.68 | 30.40 | -0.20 | -0.65% | 30.14 | 31.17 | 33878 | 10338.22 | 1.37% |
| 2025-06-24 | 30.17 | 30.60 | 0.58 | 1.93% | 30.02 | 31.03 | 31479 | 9654.04 | 1.27% |
| 2025-06-23 | 30.30 | 30.02 | -0.75 | -2.44% | 29.77 | 30.72 | 46098 | 13868.84 | 1.86% |
| 2025-06-20 | 30.76 | 30.77 | 0.02 | 0.07% | 30.34 | 31.07 | 25814 | 7927.26 | 1.04% |
| 2025-06-19 | 31.60 | 30.75 | -0.64 | -2.04% | 30.56 | 31.95 | 38403 | 11960.27 | 1.55% |
| 2025-06-18 | 32.20 | 31.39 | -1.10 | -3.39% | 30.16 | 32.20 | 72244 | 22394.07 | 2.92% |
| 2025-06-17 | 32.97 | 32.49 | -0.34 | -1.04% | 32.00 | 32.97 | 38272 | 12429.55 | 1.55% |
| 2025-06-16 | 31.19 | 32.83 | 1.60 | 5.12% | 31.00 | 33.25 | 79695 | 25643.31 | 3.22% |
| 2025-06-13 | 34.13 | 31.23 | -2.90 | -8.50% | 30.90 | 34.21 | 115949 | 37123.46 | 4.69% |
| 2025-06-12 | 35.50 | 34.13 | -1.29 | -3.64% | 32.80 | 35.94 | 123398 | 42622.12 | 4.99% |
| 2025-06-11 | 36.23 | 35.42 | -1.28 | -3.49% | 34.90 | 37.16 | 74022 | 26599.40 | 2.99% |
| 2025-06-10 | 36.80 | 36.70 | 1.31 | 3.70% | 35.33 | 37.16 | 89356 | 32277.08 | 3.61% |
| 2025-06-09 | 34.96 | 35.39 | 0.44 | 1.26% | 33.78 | 35.54 | 89389 | 31069.71 | 3.62% |
| 2025-06-06 | 34.07 | 34.95 | 0.70 | 2.04% | 34.00 | 35.23 | 71012 | 24675.17 | 2.87% |
| 2025-06-05 | 34.73 | 34.25 | 0.16 | 0.47% | 33.88 | 35.33 | 112583 | 38939.60 | 4.55% |
| 2025-06-04 | 31.35 | 34.09 | 3.10 | 10.00% | 31.35 | 34.09 | 71666 | 23480.61 | 2.90% |
| 2025-06-03 | 30.00 | 30.99 | 0.81 | 2.68% | 29.85 | 31.20 | 33421 | 10280.42 | 1.35% |
| 2025-05-30 | 30.03 | 30.18 | 0.32 | 1.07% | 29.75 | 30.35 | 31593 | 9490.89 | 1.28% |
| 2025-05-29 | 30.41 | 29.86 | -0.55 | -1.81% | 29.75 | 30.62 | 37314 | 11222.65 | 1.51% |
| 2025-05-28 | 30.62 | 30.41 | -0.21 | -0.69% | 30.11 | 30.92 | 22738 | 6944.71 | 0.92% |
| 2025-05-27 | 30.51 | 30.62 | 0.29 | 0.96% | 30.25 | 31.20 | 32864 | 10101.61 | 1.33% |
| 2025-05-26 | 30.49 | 30.33 | -0.08 | -0.26% | 29.93 | 30.78 | 27362 | 8277.01 | 1.11% |
| 2025-05-23 | 30.38 | 30.41 | -0.62 | -2.00% | 30.20 | 31.25 | 41026 | 12564.38 | 1.66% |
| 2025-05-22 | 31.12 | 31.03 | -0.03 | -0.10% | 30.81 | 32.20 | 44109 | 13859.47 | 1.78% |
| 2025-05-21 | 30.95 | 31.06 | 0.30 | 0.98% | 30.51 | 33.00 | 65003 | 20415.42 | 2.63% |
| 2025-05-20 | 31.40 | 30.76 | -0.34 | -1.09% | 30.72 | 31.48 | 42156 | 13063.20 | 1.70% |
| 2025-05-19 | 32.02 | 31.10 | -1.03 | -3.21% | 30.55 | 32.29 | 69913 | 21825.22 | 2.83% |
| 2025-05-16 | 32.00 | 32.13 | -0.01 | -0.03% | 31.60 | 32.40 | 41965 | 13454.91 | 1.70% |
| 2025-05-15 | 32.56 | 32.14 | -0.42 | -1.29% | 31.47 | 32.56 | 53512 | 17094.96 | 2.16% |
| 2025-05-14 | 33.09 | 32.56 | -0.48 | -1.45% | 31.78 | 33.20 | 101621 | 32973.21 | 4.11% |
| 2025-05-13 | 32.36 | 33.04 | 1.25 | 3.93% | 32.11 | 33.90 | 151189 | 49797.95 | 6.11% |
| 2025-05-12 | 29.57 | 31.79 | 2.89 | 10.00% | 29.57 | 31.79 | 93739 | 29040.47 | 3.79% |
| 2025-05-09 | 29.25 | 28.90 | -0.28 | -0.96% | 28.39 | 29.48 | 85925 | 24795.30 | 3.48% |
| 2025-05-08 | 33.40 | 29.18 | -2.04 | -6.53% | 29.08 | 33.40 | 200662 | 60646.62 | 8.12% |
| 2025-05-07 | 30.00 | 31.22 | 2.84 | 10.01% | 29.78 | 31.22 | 28652 | 8885.33 | 1.16% |
| 2025-05-06 | 25.80 | 28.38 | 2.58 | 10.00% | 25.60 | 28.38 | 63410 | 17278.50 | 2.56% |
| 2025-04-30 | 25.26 | 25.80 | 0.80 | 3.20% | 25.05 | 25.92 | 32369 | 8256.46 | 1.31% |
| 2025-04-29 | 25.36 | 25.00 | -0.42 | -1.65% | 24.93 | 25.58 | 27724 | 6995.67 | 1.12% |
| 2025-04-28 | 26.00 | 25.42 | -0.14 | -0.55% | 25.35 | 26.18 | 21392 | 5471.68 | 0.87% |
| 2025-04-25 | 25.77 | 25.56 | 0.07 | 0.27% | 25.40 | 25.92 | 28164 | 7229.74 | 1.14% |
| 2025-04-24 | 25.30 | 25.49 | 0.08 | 0.31% | 25.02 | 25.85 | 39469 | 10048.52 | 1.60% |
| 2025-04-23 | 25.08 | 25.41 | 0.51 | 2.05% | 24.85 | 25.85 | 51293 | 13059.58 | 2.07% |
| 2025-04-22 | 24.66 | 24.90 | 0.04 | 0.16% | 24.55 | 25.09 | 30705 | 7627.10 | 1.24% |
| 2025-04-21 | 24.37 | 24.86 | 0.47 | 1.93% | 24.00 | 25.18 | 55925 | 13761.26 | 2.26% |
| 2025-04-18 | 23.52 | 24.39 | 0.91 | 3.88% | 23.20 | 24.73 | 66126 | 15950.46 | 2.67% |
| 2025-04-17 | 23.35 | 23.48 | -0.06 | -0.25% | 23.35 | 24.25 | 29435 | 6979.83 | 1.19% |
| 2025-04-16 | 24.11 | 23.54 | -0.54 | -2.24% | 23.05 | 24.16 | 30397 | 7151.72 | 1.23% |
| 2025-04-15 | 24.10 | 24.08 | 0.03 | 0.12% | 23.38 | 24.40 | 38506 | 9212.68 | 1.56% |
| 2025-04-14 | 24.01 | 24.05 | 0.38 | 1.61% | 23.65 | 24.43 | 50424 | 12132.15 | 2.04% |
| 2025-04-11 | 23.13 | 23.67 | 0.60 | 2.60% | 22.60 | 24.11 | 69019 | 16150.36 | 2.79% |
| 2025-04-10 | 22.30 | 23.07 | 1.57 | 7.30% | 22.30 | 23.30 | 64729 | 14857.04 | 2.62% |
| 2025-04-09 | 20.50 | 21.50 | 0.60 | 2.87% | 18.85 | 21.94 | 90550 | 18516.93 | 3.66% |
| 2025-04-08 | 22.50 | 20.90 | -1.91 | -8.37% | 20.53 | 22.66 | 125605 | 26529.78 | 5.08% |
| 2025-04-07 | 22.82 | 22.81 | -2.53 | -9.98% | 22.81 | 23.88 | 44368 | 10194.77 | 1.79% |
| 2025-04-03 | 25.51 | 25.34 | -0.74 | -2.84% | 25.24 | 26.09 | 47103 | 12036.19 | 1.91% |
| 2025-04-02 | 25.82 | 26.08 | 0.30 | 1.16% | 25.49 | 26.36 | 45575 | 11860.96 | 1.84% |
| 2025-04-01 | 26.99 | 25.78 | -0.10 | -0.39% | 24.95 | 27.10 | 88929 | 22872.79 | 3.60% |
| 2025-03-31 | 26.00 | 25.88 | -0.34 | -1.30% | 24.89 | 26.20 | 52495 | 13376.80 | 2.12% |
| 2025-03-28 | 25.96 | 26.22 | 0.04 | 0.15% | 25.70 | 26.82 | 64279 | 16924.82 | 2.60% |
| 2025-03-27 | 26.70 | 26.18 | -0.27 | -1.02% | 26.00 | 26.70 | 52510 | 13793.56 | 2.12% |
| 2025-03-26 | 25.20 | 26.45 | 1.05 | 4.13% | 25.20 | 26.86 | 71796 | 18767.65 | 2.90% |
| 2025-03-25 | 26.20 | 25.40 | -0.60 | -2.31% | 25.17 | 26.45 | 73227 | 18913.69 | 2.96% |
| 2025-03-24 | 27.33 | 26.00 | -1.14 | -4.20% | 25.53 | 27.77 | 82461 | 21749.05 | 3.34% |
| 2025-03-21 | 28.71 | 27.14 | -1.86 | -6.41% | 26.79 | 28.95 | 120231 | 33216.34 | 4.86% |
| 2025-03-20 | 28.16 | 29.00 | 0.65 | 2.29% | 28.01 | 29.87 | 104284 | 30237.67 | 4.22% |
| 2025-03-19 | 28.40 | 28.35 | -0.04 | -0.14% | 28.22 | 29.66 | 141007 | 40802.51 | 5.70% |
| 2025-03-18 | 28.20 | 28.39 | 0.03 | 0.11% | 27.80 | 28.99 | 85635 | 24295.55 | 3.46% |
| 2025-03-17 | 26.99 | 28.36 | 1.40 | 5.19% | 26.78 | 29.06 | 158803 | 44457.50 | 6.42% |
| 2025-03-14 | 26.01 | 26.96 | 1.34 | 5.23% | 25.56 | 27.14 | 112268 | 29501.69 | 4.54% |
| 2025-03-13 | 27.01 | 25.62 | -1.40 | -5.18% | 25.50 | 27.01 | 95959 | 25087.81 | 3.88% |
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。
