| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 70.86 | 72.41 | 2.87 | 4.13% | 68.11 | 73.02 | 228679 | 161428.67 | 5.88% |
| 2026-03-24 | 65.50 | 69.54 | 5.54 | 8.66% | 65.20 | 70.04 | 302435 | 204004.91 | 7.78% |
| 2026-03-23 | 61.00 | 64.00 | 2.40 | 3.90% | 60.12 | 65.75 | 303773 | 193562.89 | 7.81% |
| 2026-03-20 | 58.79 | 61.60 | 3.38 | 5.81% | 58.31 | 64.04 | 272816 | 167875.53 | 7.02% |
| 2026-03-19 | 62.52 | 58.22 | -5.27 | -8.30% | 57.74 | 62.65 | 252273 | 149105.66 | 6.49% |
| 2026-03-18 | 66.29 | 63.49 | -2.35 | -3.57% | 62.52 | 66.50 | 147632 | 94106.71 | 3.80% |
| 2026-03-17 | 67.80 | 65.84 | -1.75 | -2.59% | 65.53 | 68.79 | 137273 | 91954.15 | 3.53% |
| 2026-03-16 | 69.47 | 67.59 | -2.22 | -3.18% | 65.48 | 70.30 | 185410 | 124508.29 | 4.77% |
| 2026-03-13 | 71.20 | 69.81 | -1.78 | -2.49% | 69.75 | 73.40 | 118486 | 84397.50 | 3.05% |
| 2026-03-12 | 73.45 | 71.59 | -2.68 | -3.61% | 70.51 | 74.00 | 150567 | 108115.03 | 3.87% |
| 2026-03-11 | 70.00 | 74.27 | 4.14 | 5.90% | 69.41 | 76.86 | 232627 | 172498.12 | 5.98% |
| 2026-03-10 | 69.66 | 70.13 | 0.93 | 1.34% | 68.13 | 70.15 | 125653 | 86980.64 | 3.23% |
| 2026-03-09 | 67.30 | 69.20 | 0.32 | 0.46% | 64.21 | 69.50 | 185263 | 124534.08 | 4.77% |
| 2026-03-06 | 67.50 | 68.88 | 0.18 | 0.26% | 66.68 | 70.37 | 143183 | 98321.58 | 3.68% |
| 2026-03-05 | 64.64 | 68.70 | 5.05 | 7.93% | 64.40 | 69.85 | 269676 | 184177.80 | 6.94% |
| 2026-03-04 | 64.87 | 63.65 | -2.16 | -3.28% | 63.00 | 65.56 | 230880 | 147900.56 | 5.94% |
| 2026-03-03 | 65.50 | 65.81 | 0.28 | 0.43% | 63.68 | 69.20 | 344230 | 228047.84 | 8.86% |
| 2026-03-02 | 66.06 | 65.53 | 0.63 | 0.97% | 64.67 | 67.77 | 275588 | 181704.31 | 7.09% |
| 2026-02-27 | 58.10 | 64.90 | 5.90 | 10.00% | 58.10 | 64.90 | 272602 | 169179.92 | 7.01% |
| 2026-02-26 | 59.84 | 59.00 | 2.01 | 3.53% | 58.00 | 60.01 | 258937 | 152977.70 | 6.66% |
| 2026-02-25 | 55.50 | 56.99 | 1.89 | 3.43% | 54.66 | 58.20 | 170922 | 97258.70 | 4.40% |
| 2026-02-24 | 53.00 | 55.10 | 3.39 | 6.56% | 52.75 | 55.68 | 194705 | 106220.42 | 5.01% |
| 2026-02-13 | 50.48 | 51.71 | 0.81 | 1.59% | 50.02 | 52.20 | 141774 | 72940.03 | 3.65% |
| 2026-02-12 | 49.03 | 50.90 | 1.89 | 3.86% | 48.66 | 51.16 | 141780 | 70889.34 | 3.65% |
| 2026-02-11 | 47.50 | 49.01 | 1.31 | 2.75% | 47.15 | 49.14 | 116464 | 56632.53 | 3.00% |
| 2026-02-10 | 48.71 | 47.70 | -1.01 | -2.07% | 47.49 | 48.72 | 102030 | 48850.38 | 2.62% |
| 2026-02-09 | 49.33 | 48.71 | -0.07 | -0.14% | 48.10 | 49.49 | 78057 | 37943.55 | 2.01% |
| 2026-02-06 | 46.60 | 48.78 | 1.78 | 3.79% | 45.69 | 49.50 | 138534 | 66807.98 | 3.56% |
| 2026-02-05 | 48.71 | 47.00 | -2.24 | -4.55% | 46.56 | 49.15 | 115188 | 54635.11 | 2.96% |
| 2026-02-04 | 49.07 | 49.24 | 0.44 | 0.90% | 48.63 | 49.75 | 83989 | 41257.24 | 2.16% |
| 2026-02-03 | 47.98 | 48.80 | 1.96 | 4.18% | 46.91 | 49.15 | 158304 | 76267.73 | 4.07% |
| 2026-02-02 | 48.70 | 46.84 | -3.31 | -6.60% | 46.62 | 49.84 | 185284 | 89350.29 | 4.77% |
| 2026-01-30 | 52.85 | 50.15 | -3.45 | -6.44% | 48.52 | 52.99 | 181924 | 91827.48 | 4.68% |
| 2026-01-29 | 53.21 | 53.60 | -0.72 | -1.33% | 52.25 | 55.14 | 164483 | 88841.93 | 4.23% |
| 2026-01-28 | 56.61 | 54.32 | -0.84 | -1.52% | 52.88 | 57.12 | 226380 | 122602.25 | 5.82% |
| 2026-01-27 | 55.75 | 55.16 | -0.59 | -1.06% | 52.52 | 57.78 | 208540 | 113120.77 | 5.36% |
| 2026-01-26 | 57.25 | 55.75 | -0.38 | -0.68% | 55.70 | 57.89 | 209030 | 118313.30 | 5.38% |
| 2026-01-23 | 53.20 | 56.13 | 3.63 | 6.91% | 53.00 | 56.86 | 218745 | 120483.34 | 5.63% |
| 2026-01-22 | 54.30 | 52.50 | -1.28 | -2.38% | 52.16 | 55.40 | 191598 | 101230.64 | 4.93% |
| 2026-01-21 | 50.91 | 53.78 | 3.29 | 6.52% | 50.91 | 54.99 | 262759 | 140612.31 | 6.76% |
| 2026-01-20 | 52.40 | 50.49 | -1.50 | -2.89% | 49.38 | 52.79 | 166308 | 84121.89 | 4.28% |
| 2026-01-19 | 51.12 | 51.99 | 0.44 | 0.85% | 50.80 | 52.44 | 147846 | 76146.45 | 3.80% |
| 2026-01-16 | 54.05 | 51.55 | -1.95 | -3.64% | 51.10 | 54.38 | 159579 | 83104.23 | 4.11% |
| 2026-01-15 | 52.92 | 53.50 | -0.23 | -0.43% | 52.80 | 55.85 | 158523 | 86195.30 | 4.08% |
| 2026-01-14 | 55.50 | 53.73 | -2.58 | -4.58% | 52.82 | 56.47 | 208931 | 114411.88 | 5.37% |
| 2026-01-13 | 56.68 | 56.31 | 0.51 | 0.91% | 54.82 | 59.70 | 216999 | 123534.78 | 5.58% |
| 2026-01-12 | 55.00 | 55.80 | 1.97 | 3.66% | 54.40 | 56.80 | 162520 | 90297.27 | 4.18% |
| 2026-01-09 | 53.21 | 53.83 | -0.25 | -0.46% | 52.96 | 55.52 | 111584 | 60576.03 | 2.87% |
| 2026-01-08 | 54.75 | 54.08 | -0.80 | -1.46% | 53.30 | 56.70 | 148660 | 81463.66 | 3.82% |
| 2026-01-07 | 56.05 | 54.88 | -0.77 | -1.38% | 54.34 | 57.00 | 131840 | 72949.92 | 3.39% |
| 2026-01-06 | 56.89 | 55.65 | 0.24 | 0.43% | 54.72 | 57.84 | 207096 | 116141.09 | 5.33% |
| 2026-01-05 | 54.40 | 55.41 | 1.16 | 2.14% | 52.62 | 55.84 | 178443 | 97169.05 | 4.59% |
| 2025-12-31 | 54.00 | 54.25 | -0.02 | -0.04% | 53.01 | 55.38 | 117514 | 63734.64 | 3.02% |
| 2025-12-30 | 52.63 | 54.27 | 1.22 | 2.30% | 51.70 | 54.79 | 168422 | 89863.95 | 4.33% |
| 2025-12-29 | 56.11 | 53.05 | -2.46 | -4.43% | 52.80 | 56.99 | 255485 | 139417.58 | 6.57% |
| 2025-12-26 | 52.00 | 55.51 | 5.05 | 10.01% | 52.00 | 55.51 | 223332 | 121728.05 | 5.75% |
| 2025-12-25 | 50.38 | 50.46 | -1.47 | -2.83% | 49.30 | 50.85 | 117920 | 59208.95 | 3.03% |
| 2025-12-24 | 50.60 | 51.93 | 1.39 | 2.75% | 49.85 | 52.83 | 187441 | 96677.86 | 4.82% |
| 2025-12-23 | 49.10 | 50.54 | 1.44 | 2.93% | 48.33 | 50.84 | 212976 | 105730.95 | 5.48% |
| 2025-12-22 | 49.80 | 49.10 | 0.56 | 1.15% | 48.73 | 50.06 | 164077 | 80828.45 | 4.22% |
| 2025-12-19 | 47.20 | 48.54 | 1.25 | 2.64% | 45.60 | 49.99 | 216940 | 103604.00 | 5.58% |
| 2025-12-18 | 47.27 | 47.29 | -0.88 | -1.83% | 47.02 | 48.90 | 142298 | 68069.61 | 3.66% |
| 2025-12-17 | 47.36 | 48.17 | 1.63 | 3.50% | 46.80 | 48.99 | 251283 | 121118.16 | 6.46% |
| 2025-12-16 | 45.11 | 46.54 | 1.44 | 3.19% | 44.89 | 47.36 | 171968 | 79059.29 | 4.42% |
| 2025-12-15 | 44.88 | 45.10 | -0.40 | -0.88% | 44.77 | 45.88 | 91379 | 41410.59 | 2.35% |
| 2025-12-12 | 46.65 | 45.50 | -0.59 | -1.28% | 45.00 | 47.16 | 169456 | 77752.94 | 4.36% |
| 2025-12-11 | 46.90 | 46.09 | -0.42 | -0.90% | 45.90 | 47.36 | 135892 | 63187.86 | 3.50% |
| 2025-12-10 | 45.95 | 46.51 | 0.72 | 1.57% | 45.27 | 47.38 | 143339 | 66386.53 | 3.69% |
| 2025-12-09 | 45.99 | 45.79 | -0.40 | -0.87% | 45.20 | 46.55 | 94066 | 43152.79 | 2.42% |
| 2025-12-08 | 45.13 | 46.19 | 1.06 | 2.35% | 45.12 | 46.55 | 173088 | 79387.38 | 4.45% |
| 2025-12-05 | 45.40 | 45.13 | -0.47 | -1.03% | 44.49 | 45.70 | 144862 | 65137.41 | 3.73% |
| 2025-12-04 | 45.12 | 45.60 | 0.05 | 0.11% | 44.91 | 46.39 | 107352 | 48983.87 | 2.76% |
| 2025-12-03 | 46.28 | 45.55 | -0.52 | -1.13% | 45.18 | 46.49 | 139321 | 63589.01 | 3.58% |
| 2025-12-02 | 47.20 | 46.07 | -1.51 | -3.17% | 45.89 | 47.20 | 141504 | 65487.53 | 3.64% |
| 2025-12-01 | 48.84 | 47.58 | -0.62 | -1.29% | 47.15 | 48.98 | 129207 | 61960.27 | 3.32% |
| 2025-11-28 | 46.68 | 48.20 | 1.28 | 2.73% | 46.21 | 49.20 | 224129 | 107641.00 | 5.77% |
| 2025-11-27 | 47.11 | 46.92 | -0.68 | -1.43% | 46.26 | 47.65 | 160353 | 75528.73 | 4.13% |
| 2025-11-26 | 47.91 | 47.60 | 0.19 | 0.40% | 47.00 | 49.10 | 167612 | 80459.24 | 4.31% |
| 2025-11-25 | 46.88 | 47.41 | 1.02 | 2.20% | 45.40 | 48.27 | 257245 | 120493.72 | 6.62% |
| 2025-11-24 | 48.35 | 46.39 | -2.89 | -5.86% | 44.80 | 48.35 | 354838 | 164411.86 | 9.13% |
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。
