| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 30.26 | 30.04 | -0.45 | -1.48% | 29.88 | 30.70 | 29608 | 8953.64 | 1.20% |
| 2025-08-13 | 31.07 | 30.49 | -0.59 | -1.90% | 30.33 | 31.07 | 41676 | 12732.50 | 1.68% |
| 2025-08-12 | 31.00 | 31.08 | 0.14 | 0.45% | 30.64 | 31.33 | 34321 | 10634.70 | 1.39% |
| 2025-08-11 | 30.30 | 30.94 | 0.56 | 1.84% | 29.59 | 31.24 | 53345 | 16311.83 | 2.16% |
| 2025-08-08 | 32.40 | 30.38 | -2.34 | -7.15% | 30.27 | 32.66 | 90279 | 27822.23 | 3.65% |
| 2025-08-07 | 32.84 | 32.72 | -0.09 | -0.27% | 32.11 | 33.18 | 41785 | 13607.66 | 1.69% |
| 2025-08-06 | 32.83 | 32.81 | 0.01 | 0.03% | 32.22 | 33.25 | 36579 | 11973.04 | 1.48% |
| 2025-08-05 | 33.26 | 32.80 | -0.45 | -1.35% | 32.47 | 33.42 | 46786 | 15358.78 | 1.89% |
| 2025-08-04 | 31.16 | 33.25 | 2.09 | 6.71% | 31.00 | 33.50 | 84539 | 27487.57 | 3.42% |
| 2025-08-01 | 31.50 | 31.16 | -0.13 | -0.42% | 30.87 | 31.85 | 32175 | 10047.68 | 1.30% |
| 2025-07-31 | 30.85 | 31.29 | 0.43 | 1.39% | 30.66 | 31.66 | 40162 | 12574.68 | 1.62% |
| 2025-07-30 | 30.88 | 30.86 | -0.14 | -0.45% | 30.54 | 31.50 | 28714 | 8872.96 | 1.16% |
| 2025-07-29 | 31.47 | 31.00 | -0.64 | -2.02% | 30.73 | 31.60 | 34671 | 10749.68 | 1.40% |
| 2025-07-28 | 30.98 | 31.64 | 1.03 | 3.36% | 30.78 | 31.94 | 62977 | 19885.37 | 2.55% |
| 2025-07-25 | 29.36 | 30.61 | 1.25 | 4.26% | 29.28 | 30.68 | 52505 | 15836.73 | 2.12% |
| 2025-07-24 | 29.30 | 29.36 | -0.03 | -0.10% | 28.66 | 29.56 | 44227 | 12908.52 | 1.79% |
| 2025-07-23 | 30.34 | 29.39 | -1.09 | -3.58% | 29.14 | 30.61 | 54462 | 16249.56 | 2.20% |
| 2025-07-22 | 31.37 | 30.48 | -0.89 | -2.84% | 30.15 | 31.37 | 51837 | 15829.79 | 2.10% |
| 2025-07-21 | 32.15 | 31.37 | -0.78 | -2.43% | 31.22 | 32.15 | 42073 | 13232.35 | 1.70% |
| 2025-07-18 | 31.36 | 32.15 | 0.61 | 1.93% | 31.28 | 32.18 | 49872 | 15844.14 | 2.02% |
| 2025-07-17 | 31.83 | 31.54 | -0.32 | -1.00% | 31.28 | 31.96 | 38405 | 12104.76 | 1.55% |
| 2025-07-16 | 32.02 | 31.86 | -0.14 | -0.44% | 31.56 | 32.30 | 34313 | 10942.91 | 1.39% |
| 2025-07-15 | 31.80 | 32.00 | 0.15 | 0.47% | 31.00 | 32.25 | 60489 | 19248.08 | 2.45% |
| 2025-07-14 | 30.54 | 31.85 | 1.10 | 3.58% | 30.54 | 32.40 | 62604 | 19837.04 | 2.53% |
| 2025-07-11 | 30.45 | 30.75 | 0.25 | 0.82% | 30.34 | 31.31 | 29133 | 8975.32 | 1.18% |
| 2025-07-10 | 30.83 | 30.50 | -0.34 | -1.10% | 30.18 | 31.04 | 24342 | 7422.63 | 0.98% |
| 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% |
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。
