| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 4.15 | 4.18 | -0.01 | -0.24% | 4.14 | 4.22 | 173664 | 7267.54 | 3.39% |
| 2026-02-05 | 4.15 | 4.19 | 0.01 | 0.24% | 4.12 | 4.25 | 237248 | 9963.97 | 4.63% |
| 2026-02-04 | 4.10 | 4.18 | 0.06 | 1.46% | 4.08 | 4.22 | 235417 | 9824.88 | 4.60% |
| 2026-02-03 | 4.07 | 4.12 | 0.11 | 2.74% | 4.01 | 4.13 | 321291 | 13151.43 | 6.27% |
| 2026-02-02 | 3.95 | 4.01 | 0.07 | 1.78% | 3.92 | 4.08 | 417165 | 16825.67 | 8.15% |
| 2026-01-30 | 3.90 | 3.94 | 0.01 | 0.25% | 3.86 | 3.98 | 253664 | 9952.37 | 4.95% |
| 2026-01-29 | 3.97 | 3.93 | -0.04 | -1.01% | 3.90 | 4.02 | 208237 | 8247.61 | 4.07% |
| 2026-01-28 | 4.03 | 3.97 | -0.06 | -1.49% | 3.96 | 4.09 | 218910 | 8763.59 | 4.28% |
| 2026-01-27 | 4.00 | 4.03 | 0.01 | 0.25% | 3.91 | 4.05 | 242856 | 9672.54 | 4.74% |
| 2026-01-26 | 4.14 | 4.02 | -0.12 | -2.90% | 3.97 | 4.14 | 321745 | 12957.49 | 6.28% |
| 2026-01-23 | 4.18 | 4.14 | -0.06 | -1.43% | 4.10 | 4.25 | 321662 | 13273.12 | 6.28% |
| 2026-01-22 | 4.07 | 4.20 | 0.14 | 3.45% | 4.04 | 4.20 | 408174 | 16897.53 | 7.97% |
| 2026-01-21 | 4.00 | 4.06 | -0.01 | -0.25% | 3.95 | 4.07 | 300296 | 12064.66 | 5.86% |
| 2026-01-20 | 4.01 | 4.07 | 0.04 | 0.99% | 3.98 | 4.14 | 472726 | 19187.58 | 9.23% |
| 2026-01-19 | 4.01 | 4.03 | 0.00 | 0.00% | 3.96 | 4.07 | 448259 | 17949.93 | 8.75% |
| 2026-01-16 | 3.91 | 4.03 | 0.14 | 3.60% | 3.82 | 4.16 | 653300 | 26066.23 | 12.76% |
| 2026-01-15 | 3.96 | 3.89 | -0.09 | -2.26% | 3.86 | 3.97 | 278061 | 10847.46 | 5.43% |
| 2026-01-14 | 3.94 | 3.98 | 0.03 | 0.76% | 3.89 | 4.02 | 386363 | 15324.53 | 7.55% |
| 2026-01-13 | 4.05 | 3.95 | -0.10 | -2.47% | 3.94 | 4.07 | 396956 | 15867.87 | 7.75% |
| 2026-01-12 | 3.99 | 4.05 | 0.07 | 1.76% | 3.95 | 4.05 | 466202 | 18654.76 | 9.10% |
| 2026-01-09 | 3.95 | 3.98 | 0.04 | 1.02% | 3.88 | 3.99 | 465878 | 18352.34 | 9.10% |
| 2026-01-08 | 3.92 | 3.94 | 0.06 | 1.55% | 3.87 | 3.98 | 470816 | 18556.87 | 9.19% |
| 2026-01-07 | 3.93 | 3.88 | -0.08 | -2.02% | 3.86 | 3.95 | 521012 | 20270.57 | 10.17% |
| 2026-01-06 | 3.95 | 3.96 | 0.01 | 0.25% | 3.90 | 4.06 | 797476 | 31682.84 | 15.57% |
| 2026-01-05 | 3.88 | 3.95 | 0.00 | 0.00% | 3.76 | 4.11 | 1075458 | 42493.95 | 21.00% |
| 2025-12-31 | 4.08 | 3.95 | -0.42 | -9.61% | 3.94 | 4.29 | 1554944 | 62884.33 | 30.37% |
| 2025-12-30 | 4.37 | 4.37 | -0.49 | -10.08% | 4.37 | 4.44 | 238717 | 10433.65 | 4.66% |
| 2025-12-29 | 4.50 | 4.86 | 0.44 | 9.95% | 4.42 | 4.86 | 1137399 | 54199.94 | 22.21% |
| 2025-12-26 | 4.20 | 4.42 | 0.40 | 9.95% | 4.14 | 4.42 | 560855 | 24485.82 | 10.95% |
| 2025-12-25 | 3.65 | 4.02 | 0.37 | 10.14% | 3.55 | 4.02 | 372158 | 14137.28 | 7.27% |
| 2025-12-24 | 3.77 | 3.65 | 0.01 | 0.27% | 3.61 | 3.82 | 217446 | 7997.85 | 4.25% |
| 2025-12-23 | 3.60 | 3.64 | 0.01 | 0.28% | 3.55 | 3.82 | 266341 | 9693.51 | 5.20% |
| 2025-12-22 | 3.65 | 3.63 | 0.01 | 0.28% | 3.59 | 3.68 | 166276 | 6041.16 | 3.25% |
| 2025-12-19 | 3.53 | 3.62 | 0.08 | 2.26% | 3.50 | 3.63 | 154744 | 5564.74 | 3.02% |
| 2025-12-18 | 3.47 | 3.54 | 0.09 | 2.61% | 3.45 | 3.63 | 198166 | 7059.05 | 3.87% |
| 2025-12-17 | 3.47 | 3.45 | -0.02 | -0.58% | 3.37 | 3.50 | 170902 | 5867.13 | 3.34% |
| 2025-12-16 | 3.56 | 3.47 | -0.08 | -2.25% | 3.45 | 3.57 | 144969 | 5080.51 | 2.83% |
| 2025-12-15 | 3.51 | 3.55 | 0.03 | 0.85% | 3.43 | 3.59 | 169563 | 5984.78 | 3.31% |
| 2025-12-12 | 3.59 | 3.52 | -0.07 | -1.95% | 3.50 | 3.64 | 177616 | 6336.10 | 3.47% |
| 2025-12-11 | 3.70 | 3.59 | -0.09 | -2.45% | 3.58 | 3.70 | 173232 | 6269.60 | 3.38% |
| 2025-12-10 | 3.75 | 3.68 | -0.06 | -1.60% | 3.67 | 3.79 | 145921 | 5431.63 | 2.85% |
| 2025-12-09 | 3.75 | 3.74 | -0.01 | -0.27% | 3.72 | 3.81 | 139891 | 5262.67 | 2.73% |
| 2025-12-08 | 3.80 | 3.75 | -0.02 | -0.53% | 3.72 | 3.85 | 139086 | 5231.41 | 2.72% |
| 2025-12-05 | 3.73 | 3.77 | 0.04 | 1.07% | 3.64 | 3.79 | 125324 | 4686.31 | 2.45% |
| 2025-12-04 | 3.78 | 3.73 | -0.05 | -1.32% | 3.68 | 3.83 | 134058 | 5021.94 | 2.62% |
| 2025-12-03 | 3.87 | 3.78 | -0.06 | -1.56% | 3.76 | 3.87 | 149229 | 5656.73 | 2.91% |
| 2025-12-02 | 3.82 | 3.84 | 0.02 | 0.52% | 3.73 | 3.94 | 219219 | 8408.86 | 4.28% |
| 2025-12-01 | 3.90 | 3.82 | -0.05 | -1.29% | 3.81 | 3.93 | 171636 | 6642.81 | 3.35% |
| 2025-11-28 | 3.82 | 3.87 | 0.09 | 2.38% | 3.71 | 3.88 | 143623 | 5461.76 | 2.80% |
| 2025-11-27 | 3.78 | 3.78 | 0.02 | 0.53% | 3.72 | 3.82 | 148912 | 5611.20 | 2.91% |
| 2025-11-26 | 3.86 | 3.76 | -0.09 | -2.34% | 3.73 | 3.87 | 185760 | 7048.42 | 3.63% |
| 2025-11-25 | 3.73 | 3.85 | 0.15 | 4.05% | 3.67 | 3.91 | 221150 | 8470.43 | 4.32% |
| 2025-11-24 | 3.60 | 3.70 | 0.14 | 3.93% | 3.57 | 3.73 | 300250 | 10991.08 | 5.86% |
| 2025-11-21 | 3.78 | 3.56 | -0.26 | -6.81% | 3.53 | 3.85 | 280491 | 10196.94 | 5.48% |
| 2025-11-20 | 3.87 | 3.82 | -0.04 | -1.04% | 3.76 | 3.88 | 188886 | 7219.68 | 3.69% |
| 2025-11-19 | 3.99 | 3.86 | -0.14 | -3.50% | 3.76 | 4.06 | 253342 | 9803.12 | 4.95% |
| 2025-11-18 | 4.14 | 4.00 | -0.12 | -2.91% | 3.98 | 4.14 | 215391 | 8649.54 | 4.21% |
| 2025-11-17 | 4.15 | 4.12 | 0.01 | 0.24% | 4.08 | 4.16 | 126036 | 5182.03 | 2.46% |
| 2025-11-14 | 4.08 | 4.11 | 0.03 | 0.74% | 4.07 | 4.18 | 141418 | 5859.13 | 2.76% |
| 2025-11-13 | 4.04 | 4.08 | 0.04 | 0.99% | 4.01 | 4.10 | 127601 | 5188.34 | 2.49% |
| 2025-11-12 | 4.08 | 4.04 | -0.04 | -0.98% | 4.00 | 4.11 | 132073 | 5336.78 | 2.58% |
| 2025-11-11 | 4.03 | 4.08 | 0.06 | 1.49% | 4.01 | 4.10 | 145414 | 5900.52 | 2.84% |
| 2025-11-10 | 4.01 | 4.02 | 0.02 | 0.50% | 3.95 | 4.06 | 153183 | 6142.63 | 2.99% |
| 2025-11-07 | 4.04 | 4.00 | -0.04 | -0.99% | 4.00 | 4.07 | 158547 | 6386.17 | 3.10% |
| 2025-11-06 | 4.16 | 4.04 | -0.06 | -1.46% | 4.00 | 4.18 | 193709 | 7829.50 | 3.78% |
| 2025-11-05 | 3.95 | 4.10 | 0.12 | 3.02% | 3.92 | 4.14 | 263211 | 10699.88 | 5.14% |
| 2025-11-04 | 3.93 | 3.98 | 0.08 | 2.05% | 3.89 | 4.00 | 193383 | 7642.08 | 3.78% |
| 2025-11-03 | 3.78 | 3.90 | 0.12 | 3.17% | 3.76 | 3.93 | 211284 | 8213.00 | 4.13% |
| 2025-10-31 | 3.73 | 3.78 | 0.05 | 1.34% | 3.73 | 3.80 | 120019 | 4531.06 | 2.34% |
| 2025-10-30 | 3.77 | 3.73 | -0.06 | -1.58% | 3.72 | 3.80 | 93370 | 3511.60 | 1.82% |
| 2025-10-29 | 3.79 | 3.79 | -0.02 | -0.52% | 3.71 | 3.81 | 129292 | 4879.03 | 2.52% |
| 2025-10-28 | 3.82 | 3.81 | -0.02 | -0.52% | 3.79 | 3.86 | 116215 | 4443.25 | 2.27% |
| 2025-10-27 | 3.90 | 3.83 | -0.03 | -0.78% | 3.80 | 3.91 | 144369 | 5539.19 | 2.82% |
| 2025-10-24 | 3.87 | 3.86 | 0.00 | 0.00% | 3.83 | 3.93 | 146602 | 5672.32 | 2.86% |
| 2025-10-23 | 3.89 | 3.86 | -0.01 | -0.26% | 3.80 | 3.90 | 172995 | 6652.43 | 3.38% |
| 2025-10-22 | 3.84 | 3.87 | 0.02 | 0.52% | 3.81 | 3.89 | 148902 | 5752.60 | 2.91% |
| 2025-10-21 | 3.76 | 3.85 | 0.10 | 2.67% | 3.72 | 3.86 | 185382 | 7071.30 | 3.62% |
| 2025-10-20 | 3.68 | 3.75 | 0.12 | 3.31% | 3.63 | 3.75 | 156436 | 5824.95 | 3.06% |
| 2025-10-17 | 3.70 | 3.63 | -0.08 | -2.16% | 3.63 | 3.73 | 117614 | 4323.65 | 2.30% |
| 2025-10-16 | 3.73 | 3.71 | -0.01 | -0.27% | 3.66 | 3.76 | 106239 | 3928.32 | 2.07% |
扬子新材(002652)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。
