| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 13.00 | 13.22 | 0.08 | 0.61% | 12.15 | 13.22 | 44285 | 5626.35 | 2.43% |
| 2025-04-08 | 13.01 | 13.14 | 0.14 | 1.08% | 12.67 | 13.43 | 38389 | 5023.99 | 2.11% |
| 2025-04-07 | 13.52 | 13.00 | -1.44 | -9.97% | 13.00 | 13.88 | 48275 | 6397.49 | 2.65% |
| 2025-04-03 | 14.22 | 14.44 | 0.07 | 0.49% | 14.13 | 14.55 | 25680 | 3683.10 | 1.41% |
| 2025-04-02 | 14.58 | 14.37 | -0.21 | -1.44% | 14.28 | 14.84 | 32456 | 4728.90 | 1.78% |
| 2025-04-01 | 14.27 | 14.58 | 0.26 | 1.82% | 14.10 | 14.92 | 45100 | 6509.69 | 2.48% |
| 2025-03-31 | 14.04 | 14.32 | 0.25 | 1.78% | 13.91 | 14.50 | 34614 | 4910.17 | 1.90% |
| 2025-03-28 | 14.41 | 14.07 | -0.34 | -2.36% | 13.87 | 14.50 | 24101 | 3401.38 | 1.32% |
| 2025-03-27 | 14.44 | 14.41 | -0.02 | -0.14% | 14.08 | 14.59 | 22635 | 3253.11 | 1.24% |
| 2025-03-26 | 14.27 | 14.43 | 0.16 | 1.12% | 14.18 | 14.65 | 23918 | 3461.57 | 1.31% |
| 2025-03-25 | 14.09 | 14.27 | 0.29 | 2.07% | 13.81 | 14.37 | 40185 | 5675.54 | 2.21% |
| 2025-03-24 | 14.55 | 13.98 | -0.57 | -3.92% | 13.71 | 14.89 | 59509 | 8417.12 | 3.27% |
| 2025-03-21 | 14.31 | 14.55 | 0.18 | 1.25% | 14.10 | 14.65 | 32985 | 4744.87 | 1.81% |
| 2025-03-20 | 14.11 | 14.37 | 0.27 | 1.91% | 14.03 | 14.60 | 37005 | 5314.46 | 2.03% |
| 2025-03-19 | 14.18 | 14.10 | -0.12 | -0.84% | 13.88 | 14.19 | 31117 | 4356.49 | 1.71% |
| 2025-03-18 | 14.36 | 14.22 | -0.10 | -0.70% | 14.15 | 14.44 | 26423 | 3771.00 | 1.45% |
| 2025-03-17 | 14.39 | 14.32 | 0.34 | 2.43% | 13.83 | 14.46 | 41125 | 5828.15 | 2.26% |
| 2025-03-14 | 14.07 | 13.98 | -0.05 | -0.36% | 13.92 | 14.20 | 31892 | 4484.10 | 1.75% |
| 2025-03-13 | 13.88 | 14.03 | 0.26 | 1.89% | 13.65 | 14.09 | 39166 | 5418.17 | 2.15% |
| 2025-03-12 | 13.90 | 13.77 | 0.02 | 0.15% | 13.61 | 14.05 | 39143 | 5398.57 | 2.15% |
| 2025-03-11 | 13.65 | 13.75 | 0.01 | 0.07% | 13.50 | 13.93 | 67298 | 9237.75 | 3.70% |
| 2025-03-10 | 13.04 | 13.74 | 0.71 | 5.45% | 12.99 | 13.80 | 78413 | 10641.62 | 4.31% |
| 2025-03-07 | 12.94 | 13.03 | 0.08 | 0.62% | 12.89 | 13.12 | 66704 | 8677.94 | 3.67% |
| 2025-03-06 | 12.39 | 12.95 | 0.63 | 5.11% | 12.23 | 13.00 | 77149 | 9825.70 | 4.24% |
| 2025-03-05 | 11.93 | 12.32 | 0.44 | 3.70% | 11.63 | 12.46 | 56113 | 6807.70 | 3.08% |
| 2025-03-04 | 11.57 | 11.88 | 0.22 | 1.89% | 11.54 | 11.90 | 27409 | 3236.78 | 1.51% |
| 2025-03-03 | 11.57 | 11.66 | 0.21 | 1.83% | 11.45 | 11.92 | 31324 | 3667.39 | 1.72% |
| 2025-02-28 | 11.65 | 11.45 | -0.21 | -1.80% | 11.45 | 11.72 | 23882 | 2766.83 | 1.31% |
| 2025-02-27 | 11.79 | 11.66 | -0.06 | -0.51% | 11.39 | 11.79 | 26574 | 3075.12 | 1.46% |
| 2025-02-26 | 11.67 | 11.72 | 0.08 | 0.69% | 11.63 | 11.80 | 18658 | 2185.43 | 1.03% |
| 2025-02-25 | 11.63 | 11.64 | -0.07 | -0.60% | 11.61 | 11.80 | 24390 | 2850.89 | 1.34% |
| 2025-02-24 | 11.75 | 11.71 | -0.04 | -0.34% | 11.60 | 11.85 | 28806 | 3372.60 | 1.58% |
| 2025-02-21 | 11.95 | 11.75 | -0.16 | -1.34% | 11.63 | 11.97 | 32567 | 3826.08 | 1.79% |
| 2025-02-20 | 11.84 | 11.91 | 0.16 | 1.36% | 11.67 | 11.91 | 23262 | 2740.81 | 1.28% |
| 2025-02-19 | 11.69 | 11.75 | 0.07 | 0.60% | 11.64 | 11.78 | 24924 | 2920.10 | 1.37% |
| 2025-02-18 | 12.07 | 11.68 | -0.41 | -3.39% | 11.66 | 12.12 | 29848 | 3540.75 | 1.64% |
| 2025-02-17 | 11.93 | 12.09 | 0.19 | 1.60% | 11.75 | 12.11 | 31425 | 3768.91 | 1.73% |
| 2025-02-14 | 11.88 | 11.90 | 0.10 | 0.85% | 11.86 | 12.62 | 52789 | 6394.56 | 2.90% |
| 2025-02-13 | 12.41 | 11.80 | -0.61 | -4.92% | 11.78 | 12.41 | 51030 | 6149.44 | 2.80% |
| 2025-02-12 | 12.41 | 12.41 | 0.01 | 0.08% | 12.33 | 12.55 | 38926 | 4835.43 | 2.14% |
| 2025-02-11 | 12.59 | 12.40 | -0.10 | -0.80% | 12.21 | 12.72 | 41541 | 5141.03 | 2.28% |
| 2025-02-10 | 12.24 | 12.50 | 0.36 | 2.97% | 12.08 | 12.52 | 41828 | 5161.43 | 2.30% |
| 2025-02-07 | 12.34 | 12.14 | -0.13 | -1.06% | 12.04 | 12.37 | 40513 | 4951.94 | 2.23% |
| 2025-02-06 | 12.22 | 12.27 | 0.06 | 0.49% | 11.94 | 12.40 | 44087 | 5369.19 | 2.42% |
| 2025-02-05 | 12.06 | 12.21 | 0.07 | 0.58% | 12.06 | 12.47 | 39898 | 4903.37 | 2.19% |
| 2025-01-27 | 12.62 | 12.14 | -0.21 | -1.70% | 12.14 | 12.62 | 36981 | 4575.32 | 2.03% |
| 2025-01-24 | 12.39 | 12.35 | -0.18 | -1.44% | 12.10 | 12.58 | 57053 | 7019.36 | 3.14% |
| 2025-01-23 | 12.92 | 12.53 | -0.36 | -2.79% | 12.47 | 13.12 | 97172 | 12335.01 | 5.34% |
| 2025-01-22 | 13.51 | 12.89 | -1.18 | -8.39% | 12.89 | 13.61 | 154519 | 20301.83 | 8.49% |
| 2025-01-21 | 14.07 | 14.07 | 1.28 | 10.01% | 14.07 | 14.07 | 39843 | 5605.93 | 2.19% |
| 2025-01-20 | 12.39 | 12.79 | 0.46 | 3.73% | 12.30 | 12.86 | 54883 | 6941.24 | 3.02% |
| 2025-01-17 | 12.12 | 12.33 | 0.18 | 1.48% | 11.81 | 12.68 | 50625 | 6195.38 | 2.78% |
| 2025-01-16 | 12.19 | 12.15 | -0.05 | -0.41% | 11.80 | 12.33 | 35445 | 4296.03 | 1.95% |
| 2025-01-15 | 11.89 | 12.20 | 0.31 | 2.61% | 11.69 | 12.34 | 47367 | 5744.02 | 2.60% |
| 2025-01-14 | 10.96 | 11.89 | 0.86 | 7.80% | 10.96 | 12.02 | 48231 | 5617.78 | 2.65% |
| 2025-01-13 | 10.78 | 11.03 | 0.15 | 1.38% | 10.33 | 11.08 | 41171 | 4413.09 | 2.26% |
| 2025-01-10 | 11.49 | 10.88 | -0.49 | -4.31% | 10.81 | 11.54 | 29405 | 3278.15 | 1.62% |
| 2025-01-09 | 11.55 | 11.37 | -0.13 | -1.13% | 11.20 | 11.55 | 25978 | 2966.07 | 1.43% |
| 2025-01-08 | 11.49 | 11.50 | 0.02 | 0.17% | 11.14 | 11.69 | 23880 | 2730.11 | 1.31% |
| 2025-01-07 | 11.26 | 11.48 | 0.27 | 2.41% | 11.17 | 11.51 | 18810 | 2140.16 | 1.03% |
| 2025-01-06 | 11.45 | 11.21 | -0.24 | -2.10% | 10.68 | 11.51 | 27826 | 3108.71 | 1.53% |
| 2025-01-03 | 12.05 | 11.45 | -0.61 | -5.06% | 11.38 | 12.14 | 32414 | 3810.24 | 1.78% |
| 2025-01-02 | 11.85 | 12.06 | 0.21 | 1.77% | 11.60 | 12.41 | 45154 | 5500.61 | 2.48% |
| 2024-12-31 | 12.42 | 11.85 | -0.53 | -4.28% | 11.85 | 12.89 | 29221 | 3529.76 | 1.61% |
| 2024-12-30 | 12.66 | 12.38 | -0.41 | -3.21% | 12.30 | 12.76 | 20467 | 2564.45 | 1.12% |
| 2024-12-27 | 12.50 | 12.79 | 0.48 | 3.90% | 12.50 | 13.37 | 44547 | 5750.71 | 2.45% |
| 2024-12-26 | 12.68 | 12.31 | -0.27 | -2.15% | 12.22 | 12.78 | 25480 | 3189.64 | 1.40% |
| 2024-12-25 | 12.66 | 12.58 | -0.11 | -0.87% | 12.21 | 12.79 | 23139 | 2901.79 | 1.27% |
| 2024-12-24 | 12.55 | 12.69 | 0.16 | 1.28% | 12.38 | 12.82 | 22624 | 2850.51 | 1.24% |
| 2024-12-23 | 13.25 | 12.53 | -0.72 | -5.43% | 12.50 | 13.40 | 41014 | 5237.53 | 2.25% |
| 2024-12-20 | 13.11 | 13.25 | 0.15 | 1.15% | 13.11 | 13.45 | 20849 | 2769.73 | 1.15% |
| 2024-12-19 | 13.22 | 13.10 | -0.20 | -1.50% | 12.90 | 13.27 | 22891 | 2996.74 | 1.26% |
| 2024-12-18 | 12.78 | 13.30 | 0.55 | 4.31% | 12.60 | 13.69 | 61171 | 8121.02 | 3.36% |
| 2024-12-17 | 13.59 | 12.75 | -0.83 | -6.11% | 12.68 | 13.70 | 48135 | 6244.94 | 2.65% |
| 2024-12-16 | 13.90 | 13.58 | -0.26 | -1.88% | 13.38 | 13.97 | 38547 | 5222.91 | 2.12% |
| 2024-12-13 | 13.85 | 13.84 | -0.02 | -0.14% | 13.78 | 14.09 | 33444 | 4659.87 | 1.84% |
| 2024-12-12 | 13.99 | 13.86 | -0.12 | -0.86% | 13.75 | 14.10 | 31865 | 4429.71 | 1.75% |
| 2024-12-11 | 14.17 | 13.98 | -0.22 | -1.55% | 13.85 | 14.17 | 35947 | 5022.79 | 1.98% |
| 2024-12-10 | 14.37 | 14.20 | 0.24 | 1.72% | 13.90 | 14.63 | 60121 | 8548.21 | 3.30% |
| 2024-12-09 | 13.75 | 13.96 | 0.40 | 2.95% | 13.65 | 14.49 | 64449 | 9098.65 | 3.54% |
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。
