| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 33.22 | 33.51 | 0.27 | 0.81% | 33.17 | 33.55 | 50664 | 16923.52 | 1.30% |
| 2025-03-31 | 33.66 | 33.24 | -0.54 | -1.60% | 33.03 | 33.75 | 57754 | 19234.24 | 1.49% |
| 2025-03-28 | 34.16 | 33.78 | -0.35 | -1.03% | 33.68 | 34.29 | 43381 | 14677.25 | 1.12% |
| 2025-03-27 | 34.16 | 34.13 | -0.12 | -0.35% | 33.76 | 34.41 | 47873 | 16322.79 | 1.23% |
| 2025-03-26 | 34.13 | 34.25 | 0.09 | 0.26% | 34.09 | 34.79 | 67136 | 23103.56 | 1.73% |
| 2025-03-25 | 33.84 | 34.16 | 0.26 | 0.77% | 33.65 | 34.29 | 71030 | 24136.16 | 1.83% |
| 2025-03-24 | 34.79 | 33.90 | -0.87 | -2.50% | 33.38 | 34.83 | 125700 | 42494.75 | 3.23% |
| 2025-03-21 | 35.00 | 34.77 | -0.28 | -0.80% | 34.68 | 35.32 | 58569 | 20473.43 | 1.51% |
| 2025-03-20 | 35.23 | 35.05 | -0.25 | -0.71% | 34.93 | 35.24 | 53724 | 18842.54 | 1.38% |
| 2025-03-19 | 35.60 | 35.30 | -0.40 | -1.12% | 35.02 | 35.70 | 82203 | 28983.72 | 2.11% |
| 2025-03-18 | 35.60 | 35.70 | 0.11 | 0.31% | 35.47 | 35.95 | 71929 | 25683.58 | 1.85% |
| 2025-03-17 | 35.89 | 35.59 | -0.15 | -0.42% | 35.47 | 35.96 | 76303 | 27230.87 | 1.96% |
| 2025-03-14 | 35.42 | 35.74 | 0.40 | 1.13% | 35.26 | 36.00 | 98108 | 34959.11 | 2.52% |
| 2025-03-13 | 35.39 | 35.34 | -0.08 | -0.23% | 35.03 | 35.68 | 73844 | 26043.24 | 1.90% |
| 2025-03-12 | 35.89 | 35.42 | -0.50 | -1.39% | 35.27 | 35.95 | 91574 | 32502.22 | 2.36% |
| 2025-03-11 | 35.49 | 35.92 | 0.14 | 0.39% | 35.28 | 35.93 | 81852 | 29206.41 | 2.11% |
| 2025-03-10 | 35.20 | 35.78 | 0.52 | 1.47% | 34.98 | 35.86 | 111278 | 39494.72 | 2.86% |
| 2025-03-07 | 35.01 | 35.26 | 0.28 | 0.80% | 34.95 | 35.84 | 110594 | 39099.09 | 2.85% |
| 2025-03-06 | 34.56 | 34.98 | 0.44 | 1.27% | 34.56 | 35.11 | 99386 | 34614.52 | 2.56% |
| 2025-03-05 | 35.00 | 34.54 | -0.46 | -1.31% | 34.24 | 35.50 | 92181 | 31758.08 | 2.37% |
| 2025-03-04 | 35.45 | 35.00 | -0.80 | -2.23% | 34.70 | 35.45 | 116215 | 40592.40 | 2.99% |
| 2025-03-03 | 34.26 | 35.80 | 1.54 | 4.50% | 34.26 | 36.37 | 236542 | 84506.84 | 6.09% |
| 2025-02-28 | 34.70 | 34.26 | -0.59 | -1.69% | 34.20 | 35.13 | 99314 | 34506.03 | 2.56% |
| 2025-02-27 | 34.65 | 34.85 | 0.27 | 0.78% | 34.31 | 35.09 | 118441 | 41116.86 | 3.05% |
| 2025-02-26 | 34.19 | 34.58 | 0.36 | 1.05% | 34.15 | 34.63 | 86708 | 29840.76 | 2.23% |
| 2025-02-25 | 34.31 | 34.22 | -0.26 | -0.75% | 33.90 | 34.69 | 104700 | 35846.86 | 2.69% |
| 2025-02-24 | 34.70 | 34.48 | -0.34 | -0.98% | 34.30 | 35.11 | 104023 | 36043.38 | 2.68% |
| 2025-02-21 | 35.30 | 34.82 | -0.45 | -1.28% | 34.71 | 35.48 | 114389 | 40005.55 | 2.94% |
| 2025-02-20 | 34.98 | 35.27 | 0.24 | 0.69% | 34.90 | 35.39 | 59966 | 21094.89 | 1.54% |
| 2025-02-19 | 34.88 | 35.03 | 0.03 | 0.09% | 34.48 | 35.29 | 100883 | 35199.87 | 2.60% |
| 2025-02-18 | 35.47 | 35.00 | -0.45 | -1.27% | 34.94 | 35.89 | 93170 | 33027.24 | 2.40% |
| 2025-02-17 | 36.18 | 35.45 | -0.85 | -2.34% | 35.26 | 36.30 | 104228 | 37041.86 | 2.68% |
| 2025-02-14 | 36.01 | 36.30 | 0.15 | 0.41% | 35.90 | 36.94 | 79660 | 29061.47 | 2.05% |
| 2025-02-13 | 36.00 | 36.15 | -0.10 | -0.28% | 35.89 | 36.59 | 94534 | 34313.09 | 2.43% |
| 2025-02-12 | 35.49 | 36.25 | 0.47 | 1.31% | 35.30 | 36.86 | 148502 | 53344.76 | 3.82% |
| 2025-02-11 | 37.02 | 35.78 | -1.41 | -3.79% | 35.22 | 37.09 | 161978 | 58044.20 | 4.17% |
| 2025-02-10 | 37.60 | 37.19 | -0.71 | -1.87% | 36.61 | 37.92 | 155704 | 57586.15 | 4.01% |
| 2025-02-07 | 37.52 | 37.90 | -0.69 | -1.79% | 36.70 | 38.35 | 162195 | 60751.40 | 4.17% |
| 2025-02-06 | 38.20 | 38.59 | 0.36 | 0.94% | 37.15 | 38.59 | 69825 | 26542.32 | 1.80% |
| 2025-02-05 | 38.82 | 38.23 | -0.38 | -0.98% | 38.07 | 38.98 | 37388 | 14370.69 | 0.96% |
| 2025-01-27 | 39.35 | 38.61 | -0.74 | -1.88% | 38.56 | 40.17 | 53298 | 20874.96 | 1.37% |
| 2025-01-24 | 38.77 | 39.35 | 0.42 | 1.08% | 38.51 | 39.75 | 44309 | 17398.32 | 1.14% |
| 2025-01-23 | 39.20 | 38.93 | 0.01 | 0.03% | 38.90 | 39.60 | 50988 | 19995.76 | 1.31% |
| 2025-01-22 | 39.01 | 38.92 | -0.32 | -0.82% | 38.57 | 39.11 | 36090 | 14012.26 | 0.93% |
| 2025-01-21 | 40.98 | 39.24 | -1.70 | -4.15% | 39.03 | 41.10 | 84047 | 33224.10 | 2.16% |
| 2025-01-20 | 40.28 | 40.94 | 0.71 | 1.76% | 40.13 | 41.69 | 63652 | 26205.96 | 1.64% |
| 2025-01-17 | 40.18 | 40.23 | 0.16 | 0.40% | 40.10 | 41.78 | 53062 | 21639.98 | 1.37% |
| 2025-01-16 | 40.43 | 40.07 | -0.40 | -0.99% | 39.61 | 40.83 | 46673 | 18757.85 | 1.20% |
| 2025-01-15 | 39.68 | 40.47 | 0.81 | 2.04% | 39.25 | 40.60 | 80643 | 32302.68 | 2.07% |
| 2025-01-14 | 38.48 | 39.66 | 1.11 | 2.88% | 38.21 | 39.78 | 71141 | 28030.36 | 1.83% |
| 2025-01-13 | 37.16 | 38.55 | 1.29 | 3.46% | 37.01 | 38.78 | 77317 | 29647.92 | 1.99% |
| 2025-01-10 | 38.20 | 37.26 | -1.00 | -2.61% | 37.21 | 38.57 | 42438 | 15997.28 | 1.09% |
| 2025-01-09 | 37.83 | 38.26 | 0.20 | 0.53% | 37.52 | 38.60 | 50023 | 19079.92 | 1.29% |
| 2025-01-08 | 38.86 | 38.06 | -0.97 | -2.49% | 37.47 | 39.15 | 51986 | 19802.09 | 1.34% |
| 2025-01-07 | 37.69 | 39.03 | 0.96 | 2.52% | 37.29 | 39.11 | 72735 | 27920.74 | 1.87% |
| 2025-01-06 | 37.99 | 38.07 | 0.77 | 2.06% | 37.50 | 39.18 | 72791 | 27726.11 | 1.87% |
| 2025-01-03 | 37.96 | 37.30 | -0.69 | -1.82% | 37.24 | 39.11 | 76457 | 29216.91 | 1.97% |
| 2025-01-02 | 37.69 | 37.99 | 0.27 | 0.72% | 37.01 | 39.26 | 105775 | 40471.01 | 2.72% |
| 2024-12-31 | 38.88 | 37.72 | -1.18 | -3.03% | 37.63 | 38.94 | 77997 | 29619.79 | 2.01% |
| 2024-12-30 | 39.00 | 38.90 | -0.45 | -1.14% | 38.60 | 39.27 | 62060 | 24122.41 | 1.60% |
| 2024-12-27 | 39.41 | 39.35 | 0.06 | 0.15% | 39.01 | 39.72 | 40091 | 15788.85 | 1.03% |
| 2024-12-26 | 39.50 | 39.29 | -0.11 | -0.28% | 39.08 | 39.65 | 38916 | 15320.66 | 1.00% |
| 2024-12-25 | 40.56 | 39.40 | -1.34 | -3.29% | 39.10 | 40.80 | 68624 | 27148.32 | 1.77% |
| 2024-12-24 | 40.36 | 40.74 | 0.47 | 1.17% | 40.27 | 41.30 | 51021 | 20777.41 | 1.31% |
| 2024-12-23 | 41.70 | 40.27 | -1.55 | -3.71% | 40.23 | 41.88 | 55847 | 22814.47 | 1.44% |
| 2024-12-20 | 41.25 | 41.82 | 0.70 | 1.70% | 41.11 | 42.00 | 47281 | 19671.37 | 1.22% |
| 2024-12-19 | 41.22 | 41.12 | -0.56 | -1.34% | 40.59 | 41.37 | 43675 | 17899.01 | 1.12% |
| 2024-12-18 | 41.87 | 41.68 | -0.18 | -0.43% | 41.55 | 42.35 | 34901 | 14631.88 | 0.90% |
| 2024-12-17 | 42.33 | 41.86 | -0.94 | -2.20% | 41.62 | 43.39 | 43244 | 18216.92 | 1.11% |
| 2024-12-16 | 42.82 | 42.80 | 0.00 | 0.00% | 41.80 | 43.13 | 71535 | 30433.72 | 1.84% |
| 2024-12-13 | 44.00 | 42.80 | -1.91 | -4.27% | 42.80 | 44.57 | 103359 | 44767.70 | 2.66% |
| 2024-12-12 | 42.90 | 44.71 | 1.81 | 4.22% | 41.73 | 45.90 | 160501 | 70714.32 | 4.13% |
| 2024-12-11 | 42.50 | 42.90 | 0.40 | 0.94% | 42.25 | 43.40 | 70565 | 30236.60 | 1.82% |
| 2024-12-10 | 43.28 | 42.50 | 0.70 | 1.67% | 42.36 | 43.85 | 98851 | 42613.42 | 2.54% |
| 2024-12-09 | 42.30 | 41.80 | -0.63 | -1.48% | 41.52 | 42.58 | 46329 | 19454.72 | 1.19% |
| 2024-12-06 | 41.87 | 42.43 | 0.41 | 0.98% | 41.35 | 42.60 | 78848 | 33151.27 | 2.03% |
| 2024-12-05 | 43.10 | 42.02 | -1.22 | -2.82% | 41.39 | 43.18 | 112359 | 47143.55 | 2.89% |
| 2024-12-04 | 44.28 | 43.24 | -0.88 | -1.99% | 43.02 | 44.39 | 58174 | 25355.67 | 1.50% |
| 2024-12-03 | 44.12 | 44.12 | -0.01 | -0.02% | 43.65 | 45.00 | 61753 | 27350.20 | 1.59% |
| 2024-12-02 | 43.91 | 44.13 | 0.23 | 0.52% | 43.20 | 44.59 | 58527 | 25774.58 | 1.51% |
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。
