| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 3.88 | 3.91 | 0.02 | 0.51% | 3.77 | 3.93 | 279527 | 10724.27 | 5.46% |
| 2025-08-21 | 3.90 | 3.89 | 0.01 | 0.26% | 3.85 | 3.92 | 193148 | 7506.07 | 3.77% |
| 2025-08-20 | 3.85 | 3.88 | 0.03 | 0.78% | 3.80 | 3.88 | 206139 | 7914.90 | 4.03% |
| 2025-08-19 | 3.85 | 3.85 | 0.02 | 0.52% | 3.77 | 3.88 | 267002 | 10256.04 | 5.21% |
| 2025-08-18 | 3.88 | 3.83 | -0.03 | -0.78% | 3.75 | 3.92 | 373412 | 14251.81 | 7.29% |
| 2025-08-15 | 3.90 | 3.86 | -0.05 | -1.28% | 3.84 | 3.97 | 297482 | 11573.13 | 5.81% |
| 2025-08-14 | 4.07 | 3.91 | -0.17 | -4.17% | 3.90 | 4.08 | 400755 | 15965.83 | 7.83% |
| 2025-08-13 | 4.20 | 4.08 | -0.08 | -1.92% | 4.03 | 4.33 | 601895 | 25095.04 | 11.75% |
| 2025-08-12 | 4.06 | 4.16 | 0.12 | 2.97% | 3.99 | 4.25 | 419116 | 17219.22 | 8.18% |
| 2025-08-11 | 3.95 | 4.04 | 0.15 | 3.86% | 3.93 | 4.08 | 420040 | 16824.43 | 8.20% |
| 2025-08-08 | 3.90 | 3.89 | -0.01 | -0.26% | 3.84 | 3.91 | 252861 | 9783.23 | 4.94% |
| 2025-08-07 | 4.00 | 3.90 | -0.08 | -2.01% | 3.84 | 4.01 | 374311 | 14607.68 | 7.31% |
| 2025-08-06 | 4.01 | 3.98 | -0.04 | -1.00% | 3.98 | 4.06 | 368732 | 14760.10 | 7.20% |
| 2025-08-05 | 4.15 | 4.02 | -0.10 | -2.43% | 3.98 | 4.18 | 482117 | 19394.72 | 9.42% |
| 2025-08-04 | 4.18 | 4.12 | -0.08 | -1.90% | 4.00 | 4.25 | 874155 | 35958.16 | 17.07% |
| 2025-08-01 | 3.86 | 4.20 | 0.38 | 9.95% | 3.83 | 4.20 | 486916 | 19588.51 | 9.51% |
| 2025-07-31 | 4.09 | 3.82 | -0.35 | -8.39% | 3.78 | 4.39 | 958147 | 38965.42 | 18.71% |
| 2025-07-30 | 3.95 | 4.17 | 0.27 | 6.92% | 3.89 | 4.19 | 734643 | 29731.07 | 14.35% |
| 2025-07-29 | 3.89 | 3.90 | -0.02 | -0.51% | 3.69 | 3.99 | 596904 | 22868.51 | 11.66% |
| 2025-07-28 | 3.93 | 3.92 | 0.07 | 1.82% | 3.84 | 3.99 | 503203 | 19649.62 | 9.83% |
| 2025-07-25 | 3.73 | 3.85 | 0.11 | 2.94% | 3.65 | 3.95 | 763513 | 29468.20 | 14.91% |
| 2025-07-24 | 3.52 | 3.74 | 0.05 | 1.36% | 3.52 | 3.83 | 864897 | 31837.25 | 16.89% |
| 2025-07-23 | 3.41 | 3.69 | 0.27 | 7.89% | 3.34 | 3.76 | 1041188 | 37258.09 | 20.33% |
| 2025-07-22 | 3.45 | 3.42 | -0.02 | -0.58% | 3.40 | 3.52 | 689926 | 23817.09 | 13.47% |
| 2025-07-21 | 3.58 | 3.44 | -0.18 | -4.97% | 3.41 | 3.59 | 941140 | 32871.01 | 18.38% |
| 2025-07-18 | 3.30 | 3.62 | 0.33 | 10.03% | 3.28 | 3.62 | 198055 | 7014.50 | 3.87% |
| 2025-07-17 | 3.33 | 3.29 | -0.02 | -0.60% | 3.27 | 3.34 | 115722 | 3814.42 | 2.26% |
| 2025-07-16 | 3.22 | 3.31 | 0.09 | 2.80% | 3.19 | 3.33 | 165708 | 5432.85 | 3.24% |
| 2025-07-15 | 3.35 | 3.22 | -0.16 | -4.73% | 3.17 | 3.36 | 235987 | 7607.31 | 4.61% |
| 2025-07-14 | 3.31 | 3.38 | 0.08 | 2.42% | 3.28 | 3.44 | 237142 | 7954.27 | 4.63% |
| 2025-07-11 | 3.31 | 3.30 | 0.00 | 0.00% | 3.24 | 3.32 | 102724 | 3367.73 | 2.01% |
| 2025-07-10 | 3.29 | 3.30 | 0.01 | 0.30% | 3.26 | 3.32 | 102503 | 3372.09 | 2.00% |
| 2025-07-09 | 3.31 | 3.29 | -0.01 | -0.30% | 3.26 | 3.34 | 99153 | 3262.69 | 1.94% |
| 2025-07-08 | 3.30 | 3.30 | 0.00 | 0.00% | 3.27 | 3.34 | 117075 | 3866.84 | 2.29% |
| 2025-07-07 | 3.24 | 3.30 | 0.07 | 2.17% | 3.20 | 3.31 | 145892 | 4781.64 | 2.85% |
| 2025-07-04 | 3.29 | 3.23 | -0.06 | -1.82% | 3.21 | 3.30 | 161052 | 5232.89 | 3.15% |
| 2025-07-03 | 3.33 | 3.29 | -0.04 | -1.20% | 3.21 | 3.35 | 203195 | 6664.24 | 3.97% |
| 2025-07-02 | 3.33 | 3.33 | 0.03 | 0.91% | 3.31 | 3.35 | 143199 | 4770.50 | 2.80% |
| 2025-07-01 | 3.34 | 3.30 | 0.00 | 0.00% | 3.25 | 3.34 | 117669 | 3875.92 | 2.30% |
| 2025-06-30 | 3.29 | 3.30 | 0.04 | 1.23% | 3.22 | 3.32 | 126309 | 4132.54 | 2.47% |
| 2025-06-27 | 3.24 | 3.26 | 0.02 | 0.62% | 3.21 | 3.30 | 114613 | 3732.06 | 2.24% |
| 2025-06-26 | 3.19 | 3.24 | 0.06 | 1.89% | 3.17 | 3.25 | 109261 | 3512.58 | 2.13% |
| 2025-06-25 | 3.23 | 3.18 | -0.03 | -0.93% | 3.15 | 3.25 | 118175 | 3761.45 | 2.31% |
| 2025-06-24 | 3.11 | 3.21 | 0.13 | 4.22% | 3.09 | 3.22 | 143708 | 4556.41 | 2.81% |
| 2025-06-23 | 2.98 | 3.08 | 0.10 | 3.36% | 2.92 | 3.09 | 122751 | 3734.88 | 2.40% |
| 2025-06-20 | 2.98 | 2.98 | -0.01 | -0.33% | 2.95 | 3.03 | 147214 | 4413.25 | 2.87% |
| 2025-06-19 | 3.07 | 2.99 | -0.08 | -2.61% | 2.97 | 3.10 | 138495 | 4180.33 | 2.70% |
| 2025-06-18 | 3.13 | 3.07 | -0.06 | -1.92% | 3.06 | 3.13 | 95372 | 2937.85 | 1.86% |
| 2025-06-17 | 3.14 | 3.13 | 0.01 | 0.32% | 3.09 | 3.15 | 95242 | 2968.35 | 1.86% |
| 2025-06-16 | 3.09 | 3.12 | 0.02 | 0.65% | 3.08 | 3.15 | 95778 | 2982.42 | 1.87% |
| 2025-06-13 | 3.16 | 3.10 | -0.07 | -2.21% | 3.07 | 3.17 | 125971 | 3911.76 | 2.46% |
| 2025-06-12 | 3.16 | 3.17 | 0.02 | 0.63% | 3.11 | 3.18 | 116897 | 3681.27 | 2.28% |
| 2025-06-11 | 3.16 | 3.15 | 0.00 | 0.00% | 3.14 | 3.20 | 117497 | 3729.71 | 2.29% |
| 2025-06-10 | 3.23 | 3.15 | -0.05 | -1.56% | 3.10 | 3.23 | 162559 | 5136.71 | 3.17% |
| 2025-06-09 | 3.21 | 3.20 | 0.02 | 0.63% | 3.14 | 3.23 | 168851 | 5398.15 | 3.30% |
| 2025-06-06 | 3.12 | 3.18 | 0.08 | 2.58% | 3.11 | 3.25 | 228370 | 7259.86 | 4.46% |
| 2025-06-05 | 3.13 | 3.10 | -0.02 | -0.64% | 3.08 | 3.28 | 246994 | 7766.99 | 4.82% |
| 2025-06-04 | 3.06 | 3.12 | 0.06 | 1.96% | 3.05 | 3.12 | 140521 | 4351.60 | 2.74% |
| 2025-06-03 | 3.00 | 3.06 | 0.06 | 2.00% | 2.96 | 3.12 | 163459 | 5011.44 | 3.19% |
| 2025-05-30 | 3.05 | 3.00 | -0.05 | -1.64% | 2.97 | 3.06 | 107732 | 3238.59 | 2.10% |
| 2025-05-29 | 2.98 | 3.05 | 0.10 | 3.39% | 2.95 | 3.05 | 126044 | 3806.89 | 2.46% |
| 2025-05-28 | 3.00 | 2.95 | -0.03 | -1.01% | 2.94 | 3.01 | 75859 | 2250.79 | 1.48% |
| 2025-05-27 | 2.96 | 2.98 | 0.03 | 1.02% | 2.92 | 3.00 | 101184 | 3011.28 | 1.98% |
| 2025-05-26 | 2.93 | 2.95 | 0.03 | 1.03% | 2.89 | 3.00 | 99561 | 2942.86 | 1.94% |
| 2025-05-23 | 2.97 | 2.92 | -0.05 | -1.68% | 2.92 | 3.00 | 139145 | 4115.19 | 2.72% |
| 2025-05-22 | 3.00 | 2.97 | -0.06 | -1.98% | 2.93 | 3.07 | 129187 | 3867.96 | 2.52% |
| 2025-05-21 | 3.08 | 3.03 | -0.01 | -0.33% | 3.00 | 3.09 | 147109 | 4470.38 | 2.87% |
| 2025-05-20 | 3.00 | 3.04 | 0.05 | 1.67% | 2.95 | 3.05 | 131075 | 3943.83 | 2.56% |
| 2025-05-19 | 2.99 | 2.99 | 0.05 | 1.70% | 2.94 | 3.02 | 142648 | 4265.17 | 2.79% |
| 2025-05-16 | 2.90 | 2.94 | 0.03 | 1.03% | 2.89 | 2.96 | 118548 | 3479.36 | 2.32% |
| 2025-05-15 | 2.90 | 2.91 | 0.01 | 0.34% | 2.86 | 2.97 | 154179 | 4505.18 | 3.01% |
| 2025-05-14 | 2.94 | 2.90 | -0.04 | -1.36% | 2.87 | 2.98 | 163610 | 4758.16 | 3.20% |
| 2025-05-13 | 2.97 | 2.94 | 0.01 | 0.34% | 2.92 | 3.00 | 93681 | 2762.29 | 1.83% |
| 2025-05-12 | 2.97 | 2.93 | -0.01 | -0.34% | 2.91 | 3.01 | 104238 | 3066.74 | 2.04% |
| 2025-05-09 | 3.00 | 2.94 | -0.04 | -1.34% | 2.93 | 3.01 | 105848 | 3133.57 | 2.07% |
| 2025-05-08 | 2.94 | 2.98 | 0.04 | 1.36% | 2.93 | 3.01 | 145208 | 4329.49 | 2.84% |
| 2025-05-07 | 2.92 | 2.94 | 0.05 | 1.73% | 2.90 | 2.99 | 178632 | 5278.47 | 3.49% |
| 2025-05-06 | 2.84 | 2.89 | 0.10 | 3.58% | 2.84 | 2.95 | 210209 | 6078.79 | 4.11% |
| 2025-04-30 | 2.78 | 2.79 | 0.05 | 1.82% | 2.75 | 2.83 | 142286 | 3993.21 | 2.78% |
| 2025-04-29 | 2.61 | 2.74 | 0.10 | 3.79% | 2.60 | 2.76 | 134655 | 3654.20 | 2.63% |
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。
