| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 50.85 | 49.28 | -5.47 | -9.99% | 49.28 | 51.00 | 164091 | 81226.68 | 4.22% |
| 2025-11-20 | 55.32 | 54.75 | 0.33 | 0.61% | 53.81 | 58.00 | 334897 | 187849.17 | 8.62% |
| 2025-11-19 | 55.39 | 54.42 | 0.61 | 1.13% | 52.66 | 56.65 | 330817 | 180954.20 | 8.51% |
| 2025-11-18 | 57.64 | 53.81 | -2.47 | -4.39% | 53.10 | 58.28 | 338899 | 186554.31 | 8.72% |
| 2025-11-17 | 53.49 | 56.28 | 4.58 | 8.86% | 53.17 | 56.56 | 407579 | 225790.31 | 10.48% |
| 2025-11-14 | 53.72 | 51.70 | -2.29 | -4.24% | 51.70 | 55.50 | 270048 | 142481.62 | 6.95% |
| 2025-11-13 | 49.88 | 53.99 | 4.91 | 10.00% | 49.73 | 53.99 | 335904 | 178401.06 | 8.64% |
| 2025-11-12 | 49.30 | 49.08 | -0.71 | -1.43% | 47.70 | 50.10 | 150248 | 73633.74 | 3.87% |
| 2025-11-11 | 51.09 | 49.79 | -1.22 | -2.39% | 49.26 | 51.68 | 194791 | 98036.07 | 5.01% |
| 2025-11-10 | 51.00 | 51.01 | 0.16 | 0.31% | 50.34 | 53.70 | 319914 | 165687.56 | 8.23% |
| 2025-11-07 | 48.10 | 50.85 | 3.45 | 7.28% | 46.61 | 51.88 | 363936 | 179085.56 | 9.36% |
| 2025-11-06 | 46.85 | 47.40 | 0.80 | 1.72% | 45.89 | 48.04 | 214580 | 101271.55 | 5.52% |
| 2025-11-05 | 45.00 | 46.60 | 0.47 | 1.02% | 44.62 | 47.90 | 291677 | 135439.69 | 7.50% |
| 2025-11-04 | 46.67 | 46.13 | -0.81 | -1.73% | 45.16 | 48.10 | 274497 | 127851.39 | 7.06% |
| 2025-11-03 | 48.50 | 46.94 | -2.22 | -4.52% | 46.24 | 48.65 | 322624 | 151725.23 | 8.30% |
| 2025-10-31 | 46.00 | 49.16 | 3.34 | 7.29% | 45.83 | 50.40 | 710076 | 348854.34 | 18.27% |
| 2025-10-30 | 41.00 | 45.82 | 4.17 | 10.01% | 40.82 | 45.82 | 394540 | 174454.70 | 10.15% |
| 2025-10-29 | 39.94 | 41.65 | 1.85 | 4.65% | 39.30 | 42.16 | 226048 | 91869.19 | 5.82% |
| 2025-10-28 | 40.58 | 39.80 | -0.76 | -1.87% | 39.69 | 41.00 | 108018 | 43554.54 | 2.78% |
| 2025-10-27 | 40.75 | 40.56 | 0.08 | 0.20% | 40.01 | 41.00 | 158413 | 64310.45 | 4.08% |
| 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% |
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。
