| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 2.80 | 2.79 | -0.02 | -0.71% | 2.73 | 2.81 | 116561 | 3234.05 | 2.28% |
| 2025-01-16 | 2.80 | 2.81 | 0.01 | 0.36% | 2.78 | 2.87 | 123628 | 3487.71 | 2.42% |
| 2025-01-15 | 2.82 | 2.80 | 0.01 | 0.36% | 2.73 | 2.83 | 123659 | 3438.95 | 2.42% |
| 2025-01-14 | 2.64 | 2.79 | 0.15 | 5.68% | 2.64 | 2.80 | 168348 | 4605.38 | 3.29% |
| 2025-01-13 | 2.59 | 2.64 | 0.03 | 1.15% | 2.51 | 2.64 | 103531 | 2682.36 | 2.02% |
| 2025-01-10 | 2.73 | 2.61 | -0.14 | -5.09% | 2.61 | 2.75 | 139266 | 3721.37 | 2.72% |
| 2025-01-09 | 2.74 | 2.75 | 0.01 | 0.36% | 2.69 | 2.77 | 120997 | 3315.82 | 2.37% |
| 2025-01-08 | 2.77 | 2.74 | -0.02 | -0.72% | 2.63 | 2.80 | 174711 | 4746.96 | 3.42% |
| 2025-01-07 | 2.62 | 2.76 | 0.15 | 5.75% | 2.61 | 2.77 | 158559 | 4253.04 | 3.10% |
| 2025-01-06 | 2.62 | 2.61 | -0.02 | -0.76% | 2.48 | 2.65 | 145633 | 3756.07 | 2.85% |
| 2025-01-03 | 2.82 | 2.63 | -0.19 | -6.74% | 2.62 | 2.84 | 203393 | 5480.69 | 3.98% |
| 2025-01-02 | 2.82 | 2.82 | 0.00 | 0.00% | 2.79 | 2.91 | 151559 | 4322.50 | 2.96% |
| 2024-12-31 | 2.93 | 2.82 | -0.09 | -3.09% | 2.82 | 2.95 | 139267 | 3999.62 | 2.72% |
| 2024-12-30 | 3.03 | 2.91 | -0.11 | -3.64% | 2.83 | 3.06 | 211363 | 6109.46 | 4.13% |
| 2024-12-27 | 2.96 | 3.02 | 0.07 | 2.37% | 2.93 | 3.06 | 139009 | 4207.73 | 2.72% |
| 2024-12-26 | 2.93 | 2.95 | 0.02 | 0.68% | 2.92 | 3.02 | 149911 | 4452.56 | 2.93% |
| 2024-12-25 | 3.02 | 2.93 | -0.11 | -3.62% | 2.85 | 3.04 | 208154 | 6054.87 | 4.07% |
| 2024-12-24 | 3.12 | 3.04 | -0.03 | -0.98% | 2.98 | 3.14 | 207902 | 6311.94 | 4.06% |
| 2024-12-23 | 3.37 | 3.07 | -0.32 | -9.44% | 3.05 | 3.39 | 335628 | 10642.07 | 6.56% |
| 2024-12-20 | 3.38 | 3.39 | 0.03 | 0.89% | 3.36 | 3.48 | 181792 | 6214.48 | 3.55% |
| 2024-12-19 | 3.40 | 3.36 | -0.10 | -2.89% | 3.27 | 3.43 | 210052 | 7032.58 | 4.11% |
| 2024-12-18 | 3.45 | 3.46 | 0.04 | 1.17% | 3.29 | 3.51 | 300857 | 10298.36 | 5.88% |
| 2024-12-17 | 3.73 | 3.42 | -0.31 | -8.31% | 3.38 | 3.74 | 341473 | 11958.63 | 6.68% |
| 2024-12-16 | 3.78 | 3.73 | -0.03 | -0.80% | 3.70 | 3.83 | 232471 | 8752.59 | 4.54% |
| 2024-12-13 | 3.87 | 3.76 | -0.14 | -3.59% | 3.74 | 3.90 | 300944 | 11479.72 | 5.88% |
| 2024-12-12 | 3.76 | 3.90 | 0.15 | 4.00% | 3.74 | 3.99 | 458677 | 17730.58 | 8.97% |
| 2024-12-11 | 3.60 | 3.75 | 0.11 | 3.02% | 3.59 | 3.75 | 315004 | 11658.45 | 6.16% |
| 2024-12-10 | 3.72 | 3.64 | 0.01 | 0.28% | 3.62 | 3.73 | 363491 | 13367.24 | 7.11% |
| 2024-12-09 | 3.65 | 3.63 | -0.03 | -0.82% | 3.55 | 3.72 | 264916 | 9648.22 | 5.18% |
| 2024-12-06 | 3.54 | 3.66 | 0.12 | 3.39% | 3.54 | 3.70 | 323556 | 11758.51 | 6.33% |
| 2024-12-05 | 3.45 | 3.54 | 0.09 | 2.61% | 3.43 | 3.54 | 158948 | 5562.89 | 3.11% |
| 2024-12-04 | 3.56 | 3.45 | -0.11 | -3.09% | 3.42 | 3.59 | 229424 | 8029.74 | 4.49% |
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。
