| 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 | 39.39 | 40.48 | 1.60 | 4.12% | 39.30 | 41.80 | 232795 | 94607.55 | 5.99% |
| 2025-10-23 | 37.82 | 38.88 | 1.11 | 2.94% | 37.28 | 39.12 | 156732 | 60514.07 | 4.03% |
| 2025-10-22 | 37.38 | 37.77 | 0.45 | 1.21% | 36.85 | 38.28 | 101476 | 38193.11 | 2.61% |
| 2025-10-21 | 37.80 | 37.61 | 0.08 | 0.21% | 37.35 | 38.55 | 89617 | 33906.00 | 2.31% |
| 2025-10-20 | 38.09 | 37.53 | -0.35 | -0.92% | 37.28 | 38.39 | 87554 | 33066.59 | 2.25% |
| 2025-10-17 | 38.68 | 37.88 | -0.70 | -1.81% | 37.86 | 39.80 | 123938 | 47796.45 | 3.19% |
| 2025-10-16 | 37.81 | 38.58 | 0.70 | 1.85% | 37.60 | 39.06 | 151053 | 58164.66 | 3.89% |
| 2025-10-15 | 38.59 | 37.88 | -0.26 | -0.68% | 37.30 | 38.79 | 124328 | 47182.81 | 3.20% |
| 2025-10-14 | 40.20 | 38.14 | -1.63 | -4.10% | 37.86 | 40.30 | 179779 | 70081.97 | 4.62% |
| 2025-10-13 | 38.00 | 39.77 | 0.07 | 0.18% | 37.99 | 40.00 | 151963 | 59529.39 | 3.91% |
| 2025-10-10 | 39.92 | 39.70 | -0.56 | -1.39% | 39.32 | 40.25 | 179289 | 71210.95 | 4.61% |
| 2025-10-09 | 39.33 | 40.26 | 1.50 | 3.87% | 39.10 | 40.49 | 298616 | 119070.05 | 7.68% |
| 2025-09-30 | 36.35 | 38.76 | 2.48 | 6.84% | 36.00 | 39.48 | 348067 | 133198.38 | 8.95% |
| 2025-09-29 | 34.98 | 36.28 | 1.66 | 4.79% | 34.65 | 36.85 | 207563 | 74346.67 | 5.34% |
| 2025-09-26 | 35.10 | 34.62 | -0.67 | -1.90% | 34.52 | 35.55 | 95694 | 33474.38 | 2.46% |
| 2025-09-25 | 34.54 | 35.29 | 0.77 | 2.23% | 34.53 | 35.42 | 137915 | 48456.46 | 3.55% |
| 2025-09-24 | 33.52 | 34.52 | 0.97 | 2.89% | 33.37 | 34.56 | 93917 | 32007.53 | 2.42% |
| 2025-09-23 | 34.12 | 33.55 | -0.56 | -1.64% | 33.12 | 34.16 | 84348 | 28265.31 | 2.17% |
| 2025-09-22 | 34.61 | 34.11 | -0.49 | -1.42% | 33.81 | 35.00 | 78868 | 26916.99 | 2.03% |
| 2025-09-19 | 34.18 | 34.60 | 0.44 | 1.29% | 34.17 | 35.30 | 106454 | 36936.66 | 2.74% |
| 2025-09-18 | 35.00 | 34.16 | -1.00 | -2.84% | 33.81 | 35.00 | 139363 | 47994.19 | 3.59% |
| 2025-09-17 | 34.75 | 35.16 | 0.28 | 0.80% | 34.48 | 35.34 | 76641 | 26777.22 | 1.97% |
| 2025-09-16 | 35.57 | 34.88 | -0.66 | -1.86% | 34.34 | 35.79 | 139042 | 48512.02 | 3.58% |
| 2025-09-15 | 35.49 | 35.54 | 0.06 | 0.17% | 35.36 | 36.32 | 130382 | 46777.27 | 3.35% |
| 2025-09-12 | 35.73 | 35.48 | -0.20 | -0.56% | 35.19 | 35.98 | 128977 | 45795.31 | 3.32% |
| 2025-09-11 | 36.28 | 35.68 | -0.05 | -0.14% | 35.47 | 36.38 | 116763 | 41692.23 | 3.00% |
| 2025-09-10 | 36.00 | 35.73 | -0.87 | -2.38% | 35.43 | 36.30 | 125566 | 44938.29 | 3.23% |
| 2025-09-09 | 36.50 | 36.60 | -0.24 | -0.65% | 36.18 | 37.12 | 176356 | 64624.47 | 4.54% |
| 2025-09-08 | 36.47 | 36.84 | 0.62 | 1.71% | 36.01 | 36.89 | 241067 | 88094.34 | 6.20% |
| 2025-09-05 | 33.85 | 36.22 | 2.39 | 7.06% | 33.70 | 36.42 | 267555 | 94946.52 | 6.88% |
| 2025-09-04 | 33.83 | 33.83 | 0.00 | 0.00% | 33.31 | 34.84 | 109480 | 37379.30 | 2.82% |
| 2025-09-03 | 34.47 | 33.83 | -0.64 | -1.86% | 33.70 | 35.10 | 80113 | 27499.26 | 2.06% |
| 2025-09-02 | 35.07 | 34.47 | -0.61 | -1.74% | 34.23 | 35.25 | 77849 | 26970.51 | 2.00% |
| 2025-09-01 | 35.10 | 35.08 | -0.07 | -0.20% | 34.68 | 35.30 | 88643 | 30984.39 | 2.28% |
| 2025-08-29 | 34.60 | 35.15 | 0.48 | 1.38% | 34.58 | 35.61 | 107306 | 37710.58 | 2.76% |
| 2025-08-28 | 34.50 | 34.67 | -0.21 | -0.60% | 33.90 | 35.13 | 110733 | 38148.82 | 2.85% |
| 2025-08-27 | 35.84 | 34.88 | -0.91 | -2.54% | 34.87 | 36.03 | 134577 | 47758.36 | 3.46% |
| 2025-08-26 | 35.50 | 35.79 | 0.17 | 0.48% | 35.10 | 36.18 | 129876 | 46543.11 | 3.34% |
| 2025-08-25 | 35.10 | 35.62 | 0.70 | 2.00% | 35.10 | 35.88 | 148118 | 52494.43 | 3.81% |
| 2025-08-22 | 34.90 | 34.92 | -0.06 | -0.17% | 34.61 | 35.01 | 98962 | 34450.79 | 2.55% |
| 2025-08-21 | 34.74 | 34.98 | 0.07 | 0.20% | 34.65 | 35.14 | 109514 | 38197.21 | 2.82% |
| 2025-08-20 | 35.02 | 34.91 | -0.34 | -0.96% | 34.30 | 35.29 | 132813 | 46147.04 | 3.42% |
| 2025-08-19 | 35.41 | 35.25 | -0.40 | -1.12% | 35.14 | 35.65 | 97726 | 34546.09 | 2.51% |
| 2025-08-18 | 36.33 | 35.65 | -0.02 | -0.06% | 35.52 | 36.45 | 125164 | 44921.47 | 3.22% |
| 2025-08-15 | 35.00 | 35.67 | 0.61 | 1.74% | 34.90 | 36.11 | 98342 | 34957.54 | 2.53% |
| 2025-08-14 | 36.41 | 35.06 | -1.35 | -3.71% | 35.00 | 36.47 | 152685 | 54286.77 | 3.93% |
| 2025-08-13 | 36.29 | 36.41 | -0.12 | -0.33% | 36.08 | 36.79 | 100636 | 36578.21 | 2.59% |
| 2025-08-12 | 37.04 | 36.53 | -0.91 | -2.43% | 36.17 | 37.09 | 149776 | 54651.57 | 3.85% |
| 2025-08-11 | 39.00 | 37.44 | 1.02 | 2.80% | 37.00 | 39.00 | 240798 | 90737.80 | 6.20% |
| 2025-08-08 | 36.00 | 36.42 | 0.27 | 0.75% | 35.80 | 36.68 | 103376 | 37543.19 | 2.66% |
| 2025-08-07 | 35.69 | 36.15 | 0.58 | 1.63% | 35.03 | 36.19 | 121104 | 43263.42 | 3.12% |
| 2025-08-06 | 35.49 | 35.57 | 0.06 | 0.17% | 35.23 | 35.59 | 63522 | 22485.69 | 1.63% |
| 2025-08-05 | 35.34 | 35.51 | 0.27 | 0.77% | 35.18 | 35.61 | 64697 | 22909.54 | 1.66% |
| 2025-08-04 | 35.52 | 35.24 | -0.30 | -0.84% | 34.97 | 35.57 | 69697 | 24521.24 | 1.79% |
| 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% |
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。
