| 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 | 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% |
| 2025-10-15 | 3.74 | 3.72 | 0.00 | 0.00% | 3.67 | 3.76 | 123227 | 4578.50 | 2.41% |
| 2025-10-14 | 3.76 | 3.72 | 0.00 | 0.00% | 3.70 | 3.80 | 147064 | 5514.88 | 2.87% |
| 2025-10-13 | 3.63 | 3.72 | -0.01 | -0.27% | 3.50 | 3.74 | 171755 | 6326.34 | 3.35% |
| 2025-10-10 | 3.74 | 3.73 | 0.03 | 0.81% | 3.67 | 3.80 | 211953 | 7931.01 | 4.14% |
| 2025-10-09 | 3.63 | 3.70 | 0.08 | 2.21% | 3.58 | 3.72 | 290823 | 10629.13 | 5.68% |
| 2025-09-30 | 3.65 | 3.62 | -0.03 | -0.82% | 3.58 | 4.02 | 397556 | 14786.62 | 7.76% |
| 2025-09-29 | 3.56 | 3.65 | 0.11 | 3.11% | 3.46 | 3.66 | 144036 | 5185.24 | 2.81% |
| 2025-09-26 | 3.52 | 3.54 | 0.02 | 0.57% | 3.42 | 3.59 | 124981 | 4421.29 | 2.44% |
| 2025-09-25 | 3.57 | 3.52 | -0.05 | -1.40% | 3.48 | 3.62 | 103175 | 3652.11 | 2.01% |
| 2025-09-24 | 3.43 | 3.57 | 0.12 | 3.48% | 3.41 | 3.59 | 189474 | 6677.36 | 3.70% |
| 2025-09-23 | 3.56 | 3.45 | -0.11 | -3.09% | 3.31 | 3.58 | 259536 | 8821.57 | 5.07% |
| 2025-09-22 | 3.61 | 3.56 | -0.03 | -0.84% | 3.47 | 3.63 | 151484 | 5344.74 | 2.96% |
| 2025-09-19 | 3.69 | 3.59 | -0.09 | -2.45% | 3.55 | 3.70 | 150880 | 5437.74 | 2.95% |
| 2025-09-18 | 3.89 | 3.68 | -0.15 | -3.92% | 3.62 | 3.89 | 212435 | 7943.35 | 4.15% |
| 2025-09-17 | 3.83 | 3.83 | 0.04 | 1.06% | 3.75 | 3.89 | 201285 | 7709.61 | 3.93% |
| 2025-09-16 | 3.72 | 3.79 | 0.07 | 1.88% | 3.70 | 3.79 | 158747 | 5966.76 | 3.10% |
| 2025-09-15 | 3.73 | 3.72 | -0.01 | -0.27% | 3.67 | 3.74 | 124994 | 4629.67 | 2.44% |
| 2025-09-12 | 3.76 | 3.73 | -0.03 | -0.80% | 3.70 | 3.77 | 114155 | 4257.50 | 2.23% |
| 2025-09-11 | 3.74 | 3.76 | 0.02 | 0.53% | 3.65 | 3.76 | 135071 | 5009.46 | 2.64% |
| 2025-09-10 | 3.69 | 3.74 | 0.06 | 1.63% | 3.68 | 3.78 | 152527 | 5700.15 | 2.98% |
| 2025-09-09 | 3.70 | 3.68 | -0.02 | -0.54% | 3.65 | 3.73 | 120595 | 4454.95 | 2.36% |
| 2025-09-08 | 3.69 | 3.70 | 0.05 | 1.37% | 3.60 | 3.71 | 177799 | 6528.13 | 3.47% |
| 2025-09-05 | 3.56 | 3.65 | 0.08 | 2.24% | 3.48 | 3.65 | 171628 | 6132.04 | 3.35% |
| 2025-09-04 | 3.57 | 3.57 | 0.04 | 1.13% | 3.52 | 3.66 | 216624 | 7803.02 | 4.23% |
| 2025-09-03 | 3.71 | 3.53 | -0.16 | -4.34% | 3.51 | 3.71 | 181213 | 6537.57 | 3.54% |
| 2025-09-02 | 3.69 | 3.69 | 0.00 | 0.00% | 3.62 | 3.74 | 210970 | 7744.25 | 4.12% |
| 2025-09-01 | 3.68 | 3.69 | 0.01 | 0.27% | 3.64 | 3.79 | 218281 | 8108.76 | 4.26% |
| 2025-08-29 | 3.75 | 3.68 | -0.09 | -2.39% | 3.66 | 3.77 | 207587 | 7679.68 | 4.05% |
| 2025-08-28 | 3.84 | 3.77 | -0.03 | -0.79% | 3.63 | 3.91 | 324332 | 12223.00 | 6.33% |
| 2025-08-27 | 4.02 | 3.80 | -0.21 | -5.24% | 3.78 | 4.05 | 308847 | 12095.62 | 6.03% |
| 2025-08-26 | 3.79 | 4.01 | 0.21 | 5.53% | 3.71 | 4.10 | 512829 | 20279.98 | 10.01% |
| 2025-08-25 | 3.92 | 3.80 | -0.11 | -2.81% | 3.78 | 3.97 | 332459 | 12776.04 | 6.49% |
| 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% |
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。
