| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-12 | 27.30 | 27.02 | -0.05 | -0.18% | 26.50 | 27.84 | 104752 | 28378.22 | 4.24% |
| 2025-03-11 | 27.79 | 27.07 | -0.99 | -3.53% | 26.65 | 27.89 | 98107 | 26541.98 | 3.97% |
| 2025-03-10 | 26.50 | 28.06 | 1.01 | 3.73% | 26.11 | 28.30 | 141987 | 39061.35 | 5.74% |
| 2025-03-07 | 25.80 | 27.05 | 1.23 | 4.76% | 25.40 | 27.65 | 161972 | 43443.73 | 6.55% |
| 2025-03-06 | 25.00 | 25.82 | 0.37 | 1.45% | 24.71 | 26.60 | 175592 | 45317.52 | 7.10% |
| 2025-03-05 | 24.27 | 25.45 | 1.85 | 7.84% | 23.63 | 25.55 | 179740 | 44381.36 | 7.27% |
| 2025-03-04 | 21.30 | 23.60 | 1.28 | 5.73% | 21.30 | 24.33 | 223359 | 51771.31 | 9.03% |
| 2025-03-03 | 24.43 | 22.32 | -2.48 | -10.00% | 22.32 | 25.50 | 262459 | 61834.41 | 10.62% |
| 2025-02-28 | 24.52 | 24.80 | 0.72 | 2.99% | 24.51 | 26.49 | 333618 | 85360.98 | 13.49% |
| 2025-02-27 | 24.00 | 24.08 | 0.08 | 0.33% | 22.88 | 24.99 | 220512 | 52576.29 | 8.92% |
| 2025-02-26 | 24.04 | 24.00 | 0.13 | 0.54% | 22.67 | 24.60 | 290281 | 68570.09 | 11.74% |
| 2025-02-25 | 24.00 | 23.87 | -2.65 | -9.99% | 23.87 | 25.63 | 341814 | 83205.92 | 13.82% |
| 2025-02-24 | 24.60 | 26.52 | 2.41 | 10.00% | 24.25 | 26.52 | 470922 | 120771.70 | 19.05% |
| 2025-02-21 | 26.46 | 24.11 | 0.05 | 0.21% | 21.94 | 26.46 | 466512 | 111749.48 | 18.87% |
| 2025-02-20 | 24.01 | 24.06 | 2.19 | 10.01% | 23.50 | 24.06 | 67791 | 16269.15 | 2.74% |
| 2025-02-19 | 20.50 | 21.87 | 1.99 | 10.01% | 20.30 | 21.87 | 155730 | 33307.91 | 6.30% |
| 2025-02-18 | 18.00 | 19.88 | 1.81 | 10.02% | 17.83 | 19.88 | 136712 | 26396.93 | 5.53% |
| 2025-02-17 | 17.85 | 18.07 | 0.22 | 1.23% | 17.30 | 18.30 | 77418 | 13876.47 | 3.13% |
| 2025-02-14 | 17.25 | 17.85 | 0.63 | 3.66% | 16.73 | 18.01 | 69764 | 12257.22 | 2.82% |
| 2025-02-13 | 17.36 | 17.22 | -0.27 | -1.54% | 17.10 | 17.66 | 36436 | 6321.61 | 1.47% |
| 2025-02-12 | 17.73 | 17.49 | -0.15 | -0.85% | 17.36 | 17.80 | 37425 | 6583.30 | 1.51% |
| 2025-02-11 | 17.60 | 17.64 | -0.04 | -0.23% | 17.39 | 17.97 | 47593 | 8401.20 | 1.92% |
| 2025-02-10 | 16.70 | 17.68 | 0.97 | 5.80% | 16.45 | 17.82 | 74105 | 12770.62 | 3.00% |
| 2025-02-07 | 16.26 | 16.71 | 0.45 | 2.77% | 16.20 | 17.06 | 46569 | 7758.97 | 1.88% |
| 2025-02-06 | 15.70 | 16.26 | 0.36 | 2.26% | 15.70 | 16.49 | 21012 | 3405.82 | 0.85% |
| 2025-02-05 | 15.91 | 15.90 | 0.13 | 0.82% | 15.70 | 16.15 | 21186 | 3374.37 | 0.86% |
| 2025-01-27 | 15.82 | 15.77 | 0.01 | 0.06% | 15.72 | 16.15 | 20125 | 3202.35 | 0.81% |
| 2025-01-24 | 16.00 | 15.76 | -0.34 | -2.11% | 15.68 | 16.10 | 26717 | 4227.02 | 1.08% |
| 2025-01-23 | 16.10 | 16.10 | 0.20 | 1.26% | 15.95 | 16.50 | 33944 | 5512.88 | 1.37% |
| 2025-01-22 | 16.15 | 15.90 | -0.25 | -1.55% | 15.66 | 16.15 | 17977 | 2858.18 | 0.73% |
| 2025-01-21 | 16.13 | 16.15 | 0.02 | 0.12% | 15.75 | 16.37 | 23851 | 3813.68 | 0.96% |
| 2025-01-20 | 15.84 | 16.13 | 0.33 | 2.09% | 15.84 | 16.31 | 28624 | 4608.38 | 1.16% |
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。
