| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
