| 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 | 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% |
| 2025-04-28 | 2.72 | 2.64 | -0.06 | -2.22% | 2.62 | 2.73 | 89990 | 2382.72 | 1.76% |
| 2025-04-25 | 2.70 | 2.70 | 0.02 | 0.75% | 2.66 | 2.74 | 89040 | 2405.99 | 1.74% |
| 2025-04-24 | 2.78 | 2.68 | -0.08 | -2.90% | 2.66 | 2.78 | 136624 | 3702.54 | 2.67% |
| 2025-04-23 | 2.78 | 2.76 | -0.02 | -0.72% | 2.75 | 2.82 | 85183 | 2368.30 | 1.66% |
| 2025-04-22 | 2.74 | 2.78 | 0.04 | 1.46% | 2.71 | 2.79 | 103186 | 2848.49 | 2.02% |
| 2025-04-21 | 2.68 | 2.74 | 0.07 | 2.62% | 2.64 | 2.75 | 134480 | 3654.19 | 2.63% |
| 2025-04-18 | 2.69 | 2.67 | -0.02 | -0.74% | 2.60 | 2.69 | 83281 | 2205.88 | 1.63% |
| 2025-04-17 | 2.64 | 2.69 | 0.05 | 1.89% | 2.58 | 2.71 | 104734 | 2802.06 | 2.05% |
| 2025-04-16 | 2.63 | 2.64 | -0.02 | -0.75% | 2.54 | 2.67 | 153745 | 4029.34 | 3.00% |
| 2025-04-15 | 2.65 | 2.66 | 0.01 | 0.38% | 2.59 | 2.68 | 114770 | 3016.84 | 2.24% |
| 2025-04-14 | 2.56 | 2.65 | 0.10 | 3.92% | 2.56 | 2.69 | 157226 | 4158.96 | 3.07% |
| 2025-04-11 | 2.50 | 2.55 | 0.05 | 2.00% | 2.50 | 2.57 | 132529 | 3360.48 | 2.59% |
| 2025-04-10 | 2.41 | 2.50 | 0.10 | 4.17% | 2.41 | 2.62 | 304135 | 7686.20 | 5.94% |
| 2025-04-09 | 2.27 | 2.40 | 0.07 | 3.00% | 2.10 | 2.41 | 202471 | 4576.46 | 3.96% |
| 2025-04-08 | 2.39 | 2.33 | -0.11 | -4.51% | 2.27 | 2.46 | 265545 | 6184.27 | 5.19% |
| 2025-04-07 | 2.60 | 2.44 | -0.27 | -9.96% | 2.44 | 2.60 | 114063 | 2818.64 | 2.23% |
| 2025-04-03 | 2.66 | 2.71 | 0.03 | 1.12% | 2.63 | 2.73 | 128916 | 3464.81 | 2.52% |
| 2025-04-02 | 2.70 | 2.68 | 0.01 | 0.37% | 2.64 | 2.72 | 112124 | 3003.04 | 2.19% |
| 2025-04-01 | 2.63 | 2.67 | 0.04 | 1.52% | 2.62 | 2.73 | 145144 | 3896.15 | 2.84% |
| 2025-03-31 | 2.64 | 2.63 | -0.02 | -0.75% | 2.57 | 2.65 | 148623 | 3879.29 | 2.91% |
| 2025-03-28 | 2.71 | 2.65 | -0.07 | -2.57% | 2.64 | 2.72 | 136373 | 3637.75 | 2.67% |
| 2025-03-27 | 2.75 | 2.72 | -0.02 | -0.73% | 2.65 | 2.76 | 153151 | 4150.24 | 2.99% |
| 2025-03-26 | 2.67 | 2.74 | 0.07 | 2.62% | 2.65 | 2.77 | 193967 | 5304.50 | 3.79% |
| 2025-03-25 | 2.68 | 2.67 | -0.04 | -1.48% | 2.60 | 2.73 | 330478 | 8803.17 | 6.46% |
| 2025-03-24 | 3.01 | 2.71 | -0.30 | -9.97% | 2.71 | 3.02 | 334451 | 9377.00 | 6.54% |
| 2025-03-21 | 3.05 | 3.01 | -0.06 | -1.95% | 2.99 | 3.08 | 147364 | 4466.17 | 2.88% |
| 2025-03-20 | 3.06 | 3.07 | 0.00 | 0.00% | 3.05 | 3.09 | 123934 | 3805.79 | 2.42% |
| 2025-03-19 | 3.09 | 3.07 | -0.03 | -0.97% | 3.04 | 3.12 | 130372 | 4002.16 | 2.55% |
| 2025-03-18 | 3.12 | 3.10 | -0.02 | -0.64% | 3.06 | 3.14 | 145737 | 4500.39 | 2.85% |
| 2025-03-17 | 3.05 | 3.12 | 0.07 | 2.30% | 3.05 | 3.15 | 250484 | 7802.55 | 4.90% |
| 2025-03-14 | 2.96 | 3.05 | 0.08 | 2.69% | 2.94 | 3.05 | 185269 | 5556.68 | 3.62% |
| 2025-03-13 | 3.03 | 2.97 | -0.06 | -1.98% | 2.92 | 3.04 | 167624 | 4962.26 | 3.28% |
| 2025-03-12 | 3.05 | 3.03 | -0.01 | -0.33% | 3.02 | 3.07 | 125028 | 3796.02 | 2.44% |
| 2025-03-11 | 2.96 | 3.04 | 0.05 | 1.67% | 2.93 | 3.05 | 154407 | 4636.11 | 3.02% |
| 2025-03-10 | 2.96 | 2.99 | 0.03 | 1.01% | 2.95 | 3.02 | 140897 | 4207.14 | 2.75% |
| 2025-03-07 | 3.01 | 2.96 | -0.05 | -1.66% | 2.96 | 3.05 | 182131 | 5477.59 | 3.56% |
| 2025-03-06 | 2.94 | 3.01 | 0.07 | 2.38% | 2.90 | 3.04 | 222860 | 6634.72 | 4.36% |
| 2025-03-05 | 2.97 | 2.94 | -0.03 | -1.01% | 2.88 | 2.98 | 124641 | 3637.99 | 2.44% |
| 2025-03-04 | 2.92 | 2.97 | 0.03 | 1.02% | 2.90 | 2.98 | 109837 | 3236.38 | 2.15% |
| 2025-03-03 | 2.90 | 2.94 | 0.07 | 2.44% | 2.88 | 2.97 | 199741 | 5876.27 | 3.90% |
| 2025-02-28 | 2.97 | 2.87 | -0.11 | -3.69% | 2.86 | 2.98 | 145654 | 4253.06 | 2.85% |
| 2025-02-27 | 3.00 | 2.98 | -0.01 | -0.33% | 2.92 | 3.03 | 130298 | 3874.33 | 2.55% |
| 2025-02-26 | 2.98 | 2.99 | 0.01 | 0.34% | 2.97 | 3.04 | 140657 | 4218.71 | 2.75% |
| 2025-02-25 | 2.95 | 2.98 | -0.01 | -0.33% | 2.94 | 3.03 | 147889 | 4422.25 | 2.89% |
| 2025-02-24 | 2.94 | 2.99 | 0.05 | 1.70% | 2.91 | 3.03 | 202449 | 6028.31 | 3.96% |
| 2025-02-21 | 2.99 | 2.94 | -0.04 | -1.34% | 2.90 | 3.00 | 151644 | 4453.89 | 2.96% |
| 2025-02-20 | 2.93 | 2.98 | 0.05 | 1.71% | 2.92 | 2.98 | 98374 | 2906.74 | 1.92% |
| 2025-02-19 | 2.92 | 2.93 | 0.02 | 0.69% | 2.90 | 2.95 | 109968 | 3217.35 | 2.15% |
| 2025-02-18 | 3.08 | 2.91 | -0.13 | -4.28% | 2.91 | 3.08 | 157329 | 4671.40 | 3.08% |
| 2025-02-17 | 2.93 | 3.04 | 0.10 | 3.40% | 2.91 | 3.05 | 171799 | 5164.52 | 3.36% |
| 2025-02-14 | 2.97 | 2.94 | -0.03 | -1.01% | 2.94 | 3.02 | 114722 | 3406.88 | 2.24% |
| 2025-02-13 | 3.02 | 2.97 | -0.02 | -0.67% | 2.96 | 3.04 | 130182 | 3900.38 | 2.55% |
| 2025-02-12 | 3.01 | 2.99 | -0.03 | -0.99% | 2.95 | 3.04 | 135669 | 4054.66 | 2.65% |
| 2025-02-11 | 3.05 | 3.02 | -0.04 | -1.31% | 2.98 | 3.06 | 123935 | 3723.07 | 2.42% |
| 2025-02-10 | 2.99 | 3.06 | 0.08 | 2.68% | 2.98 | 3.06 | 152975 | 4615.88 | 2.99% |
| 2025-02-07 | 2.98 | 2.98 | 0.01 | 0.34% | 2.93 | 3.02 | 142832 | 4260.66 | 2.79% |
| 2025-02-06 | 2.96 | 2.97 | 0.04 | 1.37% | 2.86 | 2.98 | 148736 | 4343.33 | 2.91% |
| 2025-02-05 | 2.90 | 2.93 | 0.07 | 2.45% | 2.83 | 2.93 | 158091 | 4582.69 | 3.09% |
| 2025-01-27 | 2.86 | 2.86 | 0.05 | 1.78% | 2.82 | 2.90 | 135833 | 3899.59 | 2.66% |
| 2025-01-24 | 2.78 | 2.81 | 0.03 | 1.08% | 2.73 | 2.82 | 98273 | 2730.14 | 1.92% |
| 2025-01-23 | 2.83 | 2.78 | -0.01 | -0.36% | 2.78 | 2.90 | 122464 | 3480.01 | 2.39% |
| 2025-01-22 | 2.84 | 2.79 | -0.03 | -1.06% | 2.76 | 2.87 | 134219 | 3772.26 | 2.62% |
| 2025-01-21 | 2.91 | 2.82 | -0.04 | -1.40% | 2.77 | 2.92 | 146736 | 4150.59 | 2.87% |
| 2025-01-20 | 2.80 | 2.86 | 0.07 | 2.51% | 2.73 | 2.91 | 170982 | 4881.12 | 3.34% |
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。
