| 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 | 12.40 | 12.72 | 0.45 | 3.67% | 12.28 | 13.25 | 55241 | 7032.10 | 3.69% |
| 2026-03-24 | 11.88 | 12.27 | 0.61 | 5.23% | 11.61 | 12.32 | 59141 | 7084.86 | 3.95% |
| 2026-03-23 | 12.42 | 11.66 | -0.68 | -5.51% | 11.44 | 12.42 | 72575 | 8651.58 | 4.85% |
| 2026-03-20 | 13.04 | 12.34 | -0.70 | -5.37% | 12.28 | 13.16 | 56108 | 7071.85 | 3.75% |
| 2026-03-19 | 13.68 | 13.04 | -0.64 | -4.68% | 12.85 | 13.68 | 50871 | 6678.14 | 3.40% |
| 2026-03-18 | 13.50 | 13.68 | 0.25 | 1.86% | 13.34 | 13.70 | 28524 | 3862.40 | 1.91% |
| 2026-03-17 | 13.90 | 13.43 | -0.47 | -3.38% | 13.41 | 14.00 | 36719 | 5021.05 | 2.45% |
| 2026-03-16 | 13.97 | 13.90 | -0.10 | -0.71% | 13.75 | 14.16 | 33547 | 4669.54 | 2.23% |
| 2026-03-13 | 13.98 | 14.00 | 0.06 | 0.43% | 13.92 | 14.19 | 30382 | 4278.23 | 2.02% |
| 2026-03-12 | 14.19 | 13.94 | -0.11 | -0.78% | 13.89 | 14.20 | 32031 | 4500.28 | 2.13% |
| 2026-03-11 | 14.18 | 14.05 | -0.09 | -0.64% | 13.98 | 14.25 | 26046 | 3671.33 | 1.73% |
| 2026-03-10 | 13.94 | 14.14 | 0.24 | 1.73% | 13.88 | 14.18 | 32580 | 4579.11 | 2.16% |
| 2026-03-09 | 13.86 | 13.90 | -0.13 | -0.93% | 13.70 | 14.08 | 45468 | 6312.34 | 3.02% |
| 2026-03-06 | 13.40 | 14.03 | 0.68 | 5.09% | 13.21 | 14.08 | 40701 | 5630.44 | 2.70% |
| 2026-03-05 | 13.56 | 13.35 | 0.08 | 0.60% | 13.30 | 13.65 | 29961 | 4033.85 | 1.99% |
| 2026-03-04 | 13.30 | 13.27 | -0.09 | -0.67% | 13.07 | 13.53 | 39641 | 5275.36 | 2.18% |
| 2026-03-03 | 13.65 | 13.36 | -0.25 | -1.84% | 13.35 | 13.78 | 43798 | 5950.80 | 2.41% |
| 2026-03-02 | 13.85 | 13.61 | -0.39 | -2.79% | 13.36 | 13.97 | 50733 | 6925.32 | 2.79% |
| 2026-02-27 | 13.90 | 14.00 | -0.02 | -0.14% | 13.80 | 14.05 | 35795 | 4991.27 | 1.97% |
| 2026-02-26 | 14.11 | 14.02 | -0.09 | -0.64% | 13.92 | 14.18 | 32054 | 4486.21 | 1.76% |
| 2026-02-25 | 14.11 | 14.11 | 0.08 | 0.57% | 14.01 | 14.27 | 32352 | 4570.76 | 1.78% |
| 2026-02-24 | 13.92 | 14.03 | 0.20 | 1.45% | 13.74 | 14.07 | 42089 | 5867.08 | 2.31% |
| 2026-02-13 | 13.84 | 13.83 | 0.01 | 0.07% | 13.71 | 14.03 | 31898 | 4436.02 | 1.75% |
| 2026-02-12 | 14.10 | 13.82 | -0.21 | -1.50% | 13.72 | 14.24 | 43279 | 6013.22 | 2.38% |
| 2026-02-11 | 13.86 | 14.03 | 0.17 | 1.23% | 13.70 | 14.52 | 64991 | 9213.23 | 3.57% |
| 2026-02-10 | 13.99 | 13.86 | -0.19 | -1.35% | 13.80 | 14.05 | 45739 | 6355.61 | 2.51% |
| 2026-02-09 | 13.85 | 14.05 | 0.40 | 2.93% | 13.79 | 14.25 | 59476 | 8367.63 | 3.27% |
| 2026-02-06 | 13.62 | 13.65 | -0.06 | -0.44% | 13.51 | 13.85 | 34818 | 4780.79 | 1.91% |
| 2026-02-05 | 13.70 | 13.71 | -0.05 | -0.36% | 13.58 | 13.95 | 45765 | 6317.13 | 2.52% |
| 2026-02-04 | 13.60 | 13.76 | 0.22 | 1.62% | 13.45 | 13.99 | 77034 | 10636.60 | 4.23% |
| 2026-02-03 | 13.33 | 13.54 | 0.34 | 2.58% | 13.31 | 13.69 | 63250 | 8537.99 | 3.48% |
| 2026-02-02 | 13.45 | 13.20 | -0.28 | -2.08% | 13.17 | 13.59 | 44533 | 5959.27 | 2.45% |
| 2026-01-30 | 13.23 | 13.48 | 0.29 | 2.20% | 13.12 | 13.56 | 44711 | 5987.44 | 2.46% |
| 2026-01-29 | 13.15 | 13.19 | 0.00 | 0.00% | 13.04 | 13.40 | 34491 | 4563.87 | 1.90% |
| 2026-01-28 | 13.17 | 13.19 | 0.02 | 0.15% | 13.10 | 13.36 | 22797 | 3012.34 | 1.25% |
| 2026-01-27 | 13.29 | 13.17 | -0.18 | -1.35% | 12.96 | 13.46 | 34497 | 4536.02 | 1.90% |
| 2026-01-26 | 13.42 | 13.35 | 0.00 | 0.00% | 13.15 | 13.46 | 33514 | 4455.95 | 1.84% |
| 2026-01-23 | 13.33 | 13.35 | 0.06 | 0.45% | 13.19 | 13.39 | 24342 | 3238.05 | 1.34% |
| 2026-01-22 | 13.20 | 13.29 | 0.09 | 0.68% | 13.12 | 13.34 | 23757 | 3143.25 | 1.31% |
| 2026-01-21 | 12.95 | 13.20 | 0.13 | 0.99% | 12.92 | 13.20 | 29303 | 3828.24 | 1.61% |
| 2026-01-20 | 12.98 | 13.07 | 0.14 | 1.08% | 12.83 | 13.07 | 34316 | 4458.28 | 1.89% |
| 2026-01-19 | 12.66 | 12.93 | 0.27 | 2.13% | 12.60 | 12.94 | 32135 | 4129.96 | 1.77% |
| 2026-01-16 | 12.73 | 12.66 | -0.08 | -0.63% | 12.55 | 12.84 | 25199 | 3186.91 | 1.39% |
| 2026-01-15 | 12.65 | 12.74 | 0.08 | 0.63% | 12.52 | 12.77 | 25308 | 3209.79 | 1.39% |
| 2026-01-14 | 12.75 | 12.66 | -0.10 | -0.78% | 12.50 | 12.91 | 41417 | 5282.06 | 2.28% |
| 2026-01-13 | 12.60 | 12.76 | 0.11 | 0.87% | 12.53 | 12.81 | 43521 | 5541.72 | 2.39% |
| 2026-01-12 | 12.67 | 12.65 | -0.02 | -0.16% | 12.60 | 12.77 | 32776 | 4159.12 | 1.80% |
| 2026-01-09 | 12.67 | 12.67 | 0.03 | 0.24% | 12.51 | 12.70 | 25621 | 3230.48 | 1.41% |
| 2026-01-08 | 12.38 | 12.64 | 0.25 | 2.02% | 12.30 | 12.68 | 28081 | 3517.82 | 1.54% |
| 2026-01-07 | 12.57 | 12.39 | -0.12 | -0.96% | 12.37 | 12.58 | 24127 | 3010.10 | 1.33% |
| 2026-01-06 | 12.54 | 12.51 | 0.05 | 0.40% | 12.46 | 12.72 | 30893 | 3889.10 | 1.70% |
| 2026-01-05 | 12.50 | 12.46 | 0.02 | 0.16% | 12.40 | 12.70 | 35426 | 4446.79 | 1.95% |
| 2025-12-31 | 12.46 | 12.44 | -0.02 | -0.16% | 12.21 | 12.56 | 20782 | 2573.68 | 1.14% |
| 2025-12-30 | 12.45 | 12.46 | -0.06 | -0.48% | 12.35 | 12.64 | 22237 | 2775.48 | 1.22% |
| 2025-12-29 | 12.49 | 12.52 | 0.10 | 0.81% | 12.34 | 12.60 | 23945 | 2984.36 | 1.32% |
| 2025-12-26 | 12.67 | 12.42 | -0.20 | -1.58% | 12.41 | 12.71 | 21068 | 2652.90 | 1.16% |
| 2025-12-25 | 12.54 | 12.62 | 0.14 | 1.12% | 12.44 | 12.65 | 18299 | 2298.70 | 1.01% |
| 2025-12-24 | 12.50 | 12.48 | 0.04 | 0.32% | 12.33 | 12.59 | 17088 | 2129.69 | 0.94% |
| 2025-12-23 | 12.60 | 12.44 | -0.06 | -0.48% | 12.37 | 12.70 | 18701 | 2334.09 | 1.03% |
| 2025-12-22 | 12.72 | 12.50 | -0.14 | -1.11% | 12.46 | 12.88 | 22553 | 2853.10 | 1.24% |
| 2025-12-19 | 12.27 | 12.64 | 0.34 | 2.76% | 12.21 | 12.67 | 21309 | 2657.61 | 1.17% |
| 2025-12-18 | 12.01 | 12.30 | 0.27 | 2.24% | 11.98 | 12.44 | 26683 | 3282.90 | 1.47% |
| 2025-12-17 | 12.00 | 12.03 | 0.08 | 0.67% | 11.76 | 12.15 | 21625 | 2582.51 | 1.19% |
| 2025-12-16 | 12.26 | 11.95 | -0.32 | -2.61% | 11.92 | 12.34 | 24545 | 2954.48 | 1.35% |
| 2025-12-15 | 12.17 | 12.27 | 0.16 | 1.32% | 11.92 | 12.37 | 26177 | 3205.26 | 1.44% |
| 2025-12-12 | 12.38 | 12.11 | -0.28 | -2.26% | 12.05 | 12.55 | 30382 | 3729.35 | 1.67% |
| 2025-12-11 | 12.82 | 12.39 | -0.37 | -2.90% | 12.39 | 12.83 | 30588 | 3843.05 | 1.68% |
| 2025-12-10 | 13.06 | 12.76 | -0.30 | -2.30% | 12.71 | 13.17 | 26310 | 3403.28 | 1.45% |
| 2025-12-09 | 13.18 | 13.06 | -0.12 | -0.91% | 13.06 | 13.33 | 19139 | 2526.53 | 1.05% |
| 2025-12-08 | 13.09 | 13.18 | 0.11 | 0.84% | 13.07 | 13.25 | 19446 | 2559.98 | 1.07% |
| 2025-12-05 | 12.99 | 13.07 | 0.15 | 1.16% | 12.80 | 13.11 | 18223 | 2363.84 | 1.00% |
| 2025-12-04 | 13.20 | 12.92 | -0.35 | -2.64% | 12.86 | 13.28 | 22183 | 2880.79 | 1.22% |
| 2025-12-03 | 13.24 | 13.27 | 0.04 | 0.30% | 13.13 | 13.37 | 24367 | 3226.14 | 1.34% |
| 2025-12-02 | 13.38 | 13.23 | -0.16 | -1.19% | 13.10 | 13.38 | 20410 | 2700.36 | 1.12% |
| 2025-12-01 | 13.18 | 13.39 | 0.27 | 2.06% | 13.18 | 13.54 | 30784 | 4119.72 | 1.69% |
| 2025-11-28 | 13.00 | 13.12 | 0.09 | 0.69% | 12.89 | 13.14 | 18791 | 2452.62 | 1.03% |
| 2025-11-27 | 12.83 | 13.03 | 0.21 | 1.64% | 12.78 | 13.09 | 21032 | 2724.42 | 1.16% |
| 2025-11-26 | 12.95 | 12.82 | -0.13 | -1.00% | 12.76 | 13.14 | 20356 | 2633.83 | 1.12% |
| 2025-11-25 | 12.97 | 12.95 | 0.06 | 0.47% | 12.80 | 13.13 | 19366 | 2518.02 | 1.06% |
| 2025-11-24 | 12.69 | 12.89 | 0.33 | 2.63% | 12.60 | 13.00 | 32335 | 4139.88 | 1.78% |
洪汇新材(002802)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。
