| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 35.01 | 35.54 | 0.53 | 1.51% | 34.81 | 35.75 | 87978 | 31206.83 | 2.26% |
| 2025-07-31 | 35.86 | 35.01 | -1.31 | -3.61% | 34.82 | 36.29 | 148119 | 52265.63 | 3.81% |
| 2025-07-30 | 36.78 | 36.32 | -0.26 | -0.71% | 36.04 | 37.10 | 131694 | 48250.71 | 3.39% |
| 2025-07-29 | 36.13 | 36.58 | 0.22 | 0.61% | 36.11 | 36.86 | 116658 | 42531.66 | 3.00% |
| 2025-07-28 | 36.93 | 36.36 | -1.46 | -3.86% | 36.18 | 37.26 | 209978 | 76683.79 | 5.40% |
| 2025-07-25 | 38.82 | 37.82 | -0.95 | -2.45% | 37.57 | 39.50 | 271054 | 103766.96 | 6.97% |
| 2025-07-24 | 35.20 | 38.77 | 3.13 | 8.78% | 35.20 | 39.20 | 390823 | 146472.44 | 10.05% |
| 2025-07-23 | 36.11 | 35.64 | -0.17 | -0.47% | 35.46 | 36.50 | 226298 | 81577.78 | 5.82% |
| 2025-07-22 | 34.60 | 35.81 | 1.21 | 3.50% | 34.49 | 36.22 | 232301 | 82511.39 | 5.98% |
| 2025-07-21 | 34.49 | 34.60 | 0.46 | 1.35% | 33.90 | 35.07 | 138066 | 47584.04 | 3.55% |
| 2025-07-18 | 34.04 | 34.14 | 0.14 | 0.41% | 33.68 | 34.86 | 150328 | 51377.80 | 3.87% |
| 2025-07-17 | 32.98 | 34.00 | 1.07 | 3.25% | 32.87 | 34.62 | 156276 | 52570.62 | 4.02% |
| 2025-07-16 | 33.38 | 32.93 | -0.61 | -1.82% | 32.81 | 33.52 | 90326 | 29888.80 | 2.32% |
| 2025-07-15 | 33.51 | 33.54 | -0.48 | -1.41% | 33.01 | 33.85 | 146255 | 48869.84 | 3.76% |
| 2025-07-14 | 34.60 | 34.02 | 0.25 | 0.74% | 34.00 | 35.65 | 220649 | 76735.31 | 5.68% |
| 2025-07-11 | 33.92 | 33.77 | -0.14 | -0.41% | 33.70 | 34.59 | 116878 | 39810.10 | 3.01% |
| 2025-07-10 | 33.94 | 33.91 | -0.14 | -0.41% | 33.47 | 34.24 | 90879 | 30767.71 | 2.34% |
| 2025-07-09 | 34.02 | 34.05 | 0.05 | 0.15% | 33.66 | 34.34 | 103969 | 35348.03 | 2.67% |
| 2025-07-08 | 32.54 | 34.00 | 1.53 | 4.71% | 32.54 | 34.78 | 180498 | 61019.83 | 4.64% |
| 2025-07-07 | 32.61 | 32.47 | -0.28 | -0.85% | 32.35 | 32.79 | 66486 | 21608.06 | 1.71% |
| 2025-07-04 | 33.51 | 32.75 | -1.20 | -3.53% | 32.70 | 33.74 | 105614 | 34859.23 | 2.72% |
| 2025-07-03 | 33.40 | 33.95 | 0.63 | 1.89% | 32.58 | 34.20 | 216181 | 72605.05 | 5.56% |
| 2025-07-02 | 31.39 | 33.32 | 1.93 | 6.15% | 31.38 | 33.47 | 234282 | 76189.76 | 6.03% |
| 2025-07-01 | 31.61 | 31.39 | -0.36 | -1.13% | 31.08 | 31.70 | 77775 | 24322.39 | 2.00% |
| 2025-06-30 | 31.71 | 31.75 | 0.10 | 0.32% | 31.61 | 32.36 | 76555 | 24356.98 | 1.97% |
| 2025-06-27 | 31.85 | 31.65 | 0.12 | 0.38% | 31.59 | 32.30 | 102727 | 32785.73 | 2.64% |
| 2025-06-26 | 31.56 | 31.53 | -0.14 | -0.44% | 31.45 | 32.31 | 100891 | 32180.84 | 2.60% |
| 2025-06-25 | 31.29 | 31.67 | 0.40 | 1.28% | 31.10 | 31.74 | 101293 | 31848.69 | 2.61% |
| 2025-06-24 | 30.06 | 31.27 | 1.22 | 4.06% | 30.05 | 31.50 | 135834 | 41975.14 | 3.49% |
| 2025-06-23 | 29.70 | 30.05 | 0.18 | 0.60% | 29.67 | 30.20 | 53111 | 15939.52 | 1.37% |
| 2025-06-20 | 29.83 | 29.87 | 0.05 | 0.17% | 29.73 | 30.38 | 61261 | 18373.44 | 1.58% |
| 2025-06-19 | 30.00 | 29.82 | -0.26 | -0.86% | 29.72 | 30.58 | 66364 | 19955.85 | 1.71% |
| 2025-06-18 | 30.36 | 30.08 | -0.34 | -1.12% | 29.86 | 30.41 | 58993 | 17723.65 | 1.52% |
| 2025-06-17 | 30.35 | 30.42 | 0.12 | 0.40% | 30.21 | 30.75 | 58983 | 17977.76 | 1.52% |
| 2025-06-16 | 30.20 | 30.30 | 0.02 | 0.07% | 30.10 | 30.48 | 42842 | 12986.57 | 1.10% |
| 2025-06-13 | 30.86 | 30.28 | -0.71 | -2.29% | 30.12 | 31.06 | 105825 | 32157.69 | 2.72% |
| 2025-06-12 | 31.40 | 30.99 | -0.49 | -1.56% | 30.92 | 31.43 | 71435 | 22166.06 | 1.84% |
| 2025-06-11 | 31.20 | 31.48 | 0.30 | 0.96% | 31.08 | 31.92 | 82934 | 26215.56 | 2.13% |
| 2025-06-10 | 31.23 | 31.18 | 0.14 | 0.45% | 31.08 | 32.59 | 126101 | 40094.14 | 3.24% |
| 2025-06-09 | 31.00 | 31.04 | 0.16 | 0.52% | 30.84 | 31.38 | 67263 | 20914.55 | 1.73% |
| 2025-06-06 | 31.10 | 30.88 | -0.21 | -0.68% | 30.79 | 31.55 | 64180 | 19996.15 | 1.65% |
| 2025-06-05 | 31.18 | 31.09 | -0.27 | -0.86% | 30.91 | 31.29 | 41797 | 12982.55 | 1.08% |
| 2025-06-04 | 30.47 | 31.36 | 0.94 | 3.09% | 30.40 | 31.50 | 92581 | 28790.47 | 2.38% |
| 2025-06-03 | 30.47 | 30.42 | -0.22 | -0.72% | 30.15 | 30.57 | 51855 | 15720.12 | 1.33% |
| 2025-05-30 | 30.40 | 30.64 | 0.27 | 0.89% | 30.18 | 30.76 | 66772 | 20371.14 | 1.72% |
| 2025-05-29 | 30.30 | 30.37 | -0.05 | -0.16% | 30.20 | 30.55 | 76950 | 23369.54 | 1.98% |
| 2025-05-28 | 30.76 | 30.42 | -0.44 | -1.43% | 30.39 | 30.85 | 38191 | 11661.50 | 0.98% |
| 2025-05-27 | 30.79 | 30.86 | 0.07 | 0.23% | 30.64 | 31.11 | 36973 | 11398.53 | 0.95% |
| 2025-05-26 | 31.12 | 30.79 | -0.52 | -1.66% | 30.68 | 31.40 | 60216 | 18663.57 | 1.55% |
| 2025-05-23 | 32.01 | 31.31 | -0.91 | -2.82% | 31.27 | 32.75 | 87192 | 27955.52 | 2.24% |
| 2025-05-22 | 31.81 | 32.22 | 0.32 | 1.00% | 31.81 | 32.88 | 96722 | 31312.46 | 2.49% |
| 2025-05-21 | 31.44 | 31.90 | 0.46 | 1.46% | 31.36 | 32.20 | 82742 | 26410.75 | 2.13% |
| 2025-05-20 | 31.23 | 31.44 | 0.24 | 0.77% | 30.83 | 31.60 | 47668 | 14902.75 | 1.23% |
| 2025-05-19 | 31.05 | 31.20 | 0.19 | 0.61% | 30.75 | 31.20 | 35814 | 11104.20 | 0.92% |
| 2025-05-16 | 31.10 | 31.01 | -0.18 | -0.58% | 30.98 | 31.43 | 36111 | 11248.06 | 0.93% |
| 2025-05-15 | 31.69 | 31.19 | -0.58 | -1.83% | 31.18 | 31.79 | 44946 | 14108.59 | 1.16% |
| 2025-05-14 | 31.96 | 31.77 | -0.19 | -0.59% | 31.61 | 32.16 | 62167 | 19759.70 | 1.60% |
| 2025-05-13 | 32.29 | 31.96 | -0.15 | -0.47% | 31.86 | 32.37 | 58029 | 18587.46 | 1.49% |
| 2025-05-12 | 31.60 | 32.11 | 0.65 | 2.07% | 31.36 | 32.30 | 74619 | 23786.90 | 1.92% |
| 2025-05-09 | 31.46 | 31.46 | -0.05 | -0.16% | 31.22 | 31.62 | 52181 | 16399.49 | 1.34% |
| 2025-05-08 | 31.38 | 32.00 | 0.42 | 1.33% | 31.22 | 32.07 | 72018 | 22861.07 | 1.85% |
| 2025-05-07 | 31.75 | 31.58 | 0.01 | 0.03% | 31.19 | 31.82 | 80127 | 25212.29 | 2.06% |
| 2025-05-06 | 30.90 | 31.57 | 0.90 | 2.93% | 30.67 | 31.65 | 77091 | 24057.99 | 1.98% |
| 2025-04-30 | 30.00 | 30.67 | 0.65 | 2.17% | 29.90 | 31.32 | 79982 | 24575.69 | 2.06% |
| 2025-04-29 | 29.75 | 30.02 | 0.19 | 0.64% | 29.66 | 30.38 | 55936 | 16837.20 | 1.44% |
| 2025-04-28 | 30.14 | 29.83 | -0.28 | -0.93% | 29.78 | 30.24 | 35789 | 10711.22 | 0.92% |
| 2025-04-25 | 30.18 | 30.11 | -0.22 | -0.73% | 30.06 | 30.55 | 56471 | 17083.17 | 1.45% |
| 2025-04-24 | 30.75 | 30.33 | -0.10 | -0.33% | 30.31 | 31.23 | 82977 | 25543.24 | 2.13% |
| 2025-04-23 | 30.20 | 30.43 | 0.28 | 0.93% | 30.18 | 31.00 | 55415 | 16916.91 | 1.43% |
| 2025-04-22 | 29.97 | 30.15 | 0.08 | 0.27% | 29.81 | 30.46 | 43361 | 13056.22 | 1.12% |
| 2025-04-21 | 30.17 | 30.07 | -0.14 | -0.46% | 29.96 | 30.27 | 43026 | 12941.00 | 1.11% |
| 2025-04-18 | 30.15 | 30.21 | -0.01 | -0.03% | 29.93 | 30.30 | 22859 | 6875.67 | 0.59% |
| 2025-04-17 | 29.95 | 30.22 | 0.15 | 0.50% | 29.87 | 30.50 | 30529 | 9244.92 | 0.79% |
| 2025-04-16 | 30.60 | 30.07 | -0.60 | -1.96% | 29.80 | 30.65 | 44975 | 13532.06 | 1.16% |
| 2025-04-15 | 30.96 | 30.67 | -0.29 | -0.94% | 30.56 | 31.06 | 37316 | 11472.14 | 0.96% |
| 2025-04-14 | 30.93 | 30.96 | 0.37 | 1.21% | 30.81 | 31.20 | 49304 | 15298.81 | 1.27% |
| 2025-04-11 | 30.06 | 30.59 | 0.33 | 1.09% | 30.02 | 30.88 | 55520 | 16953.11 | 1.43% |
| 2025-04-10 | 30.52 | 30.26 | 0.29 | 0.97% | 30.20 | 30.85 | 73187 | 22343.66 | 1.88% |
| 2025-04-09 | 29.39 | 29.97 | 0.11 | 0.37% | 28.70 | 30.06 | 73698 | 21787.65 | 1.90% |
| 2025-04-08 | 29.35 | 29.86 | 0.19 | 0.64% | 29.30 | 30.18 | 78113 | 23137.98 | 2.01% |
永兴材料(002756)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。
