| 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 | 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% |
| 2025-11-21 | 13.13 | 12.56 | -0.62 | -4.70% | 12.50 | 13.29 | 43182 | 5506.89 | 2.37% |
| 2025-11-20 | 13.58 | 13.18 | -0.25 | -1.86% | 13.16 | 13.62 | 35877 | 4788.84 | 1.97% |
| 2025-11-19 | 13.62 | 13.43 | -0.19 | -1.40% | 13.35 | 13.97 | 38380 | 5218.75 | 2.11% |
| 2025-11-18 | 13.90 | 13.62 | -0.30 | -2.16% | 13.58 | 13.90 | 30043 | 4108.09 | 1.65% |
| 2025-11-17 | 13.93 | 13.92 | 0.08 | 0.58% | 13.73 | 13.95 | 25851 | 3579.11 | 1.42% |
| 2025-11-14 | 13.79 | 13.84 | 0.05 | 0.36% | 13.71 | 13.99 | 36200 | 5028.02 | 1.99% |
| 2025-11-13 | 13.69 | 13.79 | 0.10 | 0.73% | 13.58 | 13.87 | 24399 | 3354.31 | 1.34% |
| 2025-11-12 | 13.65 | 13.69 | 0.04 | 0.29% | 13.46 | 13.99 | 39078 | 5345.68 | 2.15% |
| 2025-11-11 | 13.60 | 13.65 | 0.02 | 0.15% | 13.49 | 13.74 | 21258 | 2898.58 | 1.17% |
| 2025-11-10 | 13.70 | 13.63 | 0.00 | 0.00% | 13.47 | 13.77 | 23235 | 3158.00 | 1.28% |
| 2025-11-07 | 13.57 | 13.63 | 0.05 | 0.37% | 13.48 | 13.72 | 26500 | 3611.92 | 1.46% |
| 2025-11-06 | 13.48 | 13.58 | 0.09 | 0.67% | 13.38 | 13.62 | 26682 | 3604.49 | 1.47% |
| 2025-11-05 | 13.33 | 13.49 | 0.07 | 0.52% | 13.21 | 13.52 | 26354 | 3537.81 | 1.45% |
| 2025-11-04 | 13.25 | 13.42 | 0.22 | 1.67% | 13.15 | 13.58 | 39561 | 5283.22 | 2.17% |
| 2025-11-03 | 13.08 | 13.20 | 0.12 | 0.92% | 13.03 | 13.28 | 32827 | 4328.35 | 1.80% |
| 2025-10-31 | 12.92 | 13.08 | 0.16 | 1.24% | 12.86 | 13.12 | 21680 | 2828.32 | 1.19% |
| 2025-10-30 | 13.05 | 12.92 | -0.14 | -1.07% | 12.86 | 13.06 | 15216 | 1969.41 | 0.84% |
| 2025-10-29 | 13.16 | 13.06 | -0.14 | -1.06% | 12.90 | 13.24 | 20815 | 2707.97 | 1.14% |
| 2025-10-28 | 13.22 | 13.20 | -0.01 | -0.08% | 13.14 | 13.30 | 15283 | 2020.11 | 0.84% |
| 2025-10-27 | 13.30 | 13.21 | 0.08 | 0.61% | 13.00 | 13.38 | 27783 | 3663.87 | 1.53% |
| 2025-10-24 | 13.19 | 13.13 | -0.07 | -0.53% | 13.09 | 13.27 | 18093 | 2380.33 | 0.99% |
| 2025-10-23 | 13.07 | 13.20 | 0.14 | 1.07% | 12.91 | 13.30 | 25139 | 3297.51 | 1.38% |
| 2025-10-22 | 12.94 | 13.06 | 0.12 | 0.93% | 12.90 | 13.13 | 22236 | 2902.86 | 1.22% |
| 2025-10-21 | 12.86 | 12.94 | 0.11 | 0.86% | 12.76 | 12.97 | 17661 | 2275.16 | 0.97% |
| 2025-10-20 | 12.69 | 12.83 | 0.19 | 1.50% | 12.59 | 12.85 | 21665 | 2768.27 | 1.19% |
| 2025-10-17 | 12.65 | 12.64 | -0.01 | -0.08% | 12.56 | 12.75 | 16123 | 2039.07 | 0.89% |
| 2025-10-16 | 12.77 | 12.65 | -0.11 | -0.86% | 12.63 | 12.80 | 17510 | 2221.87 | 0.96% |
| 2025-10-15 | 12.74 | 12.76 | 0.06 | 0.47% | 12.67 | 12.90 | 19499 | 2493.81 | 1.07% |
| 2025-10-14 | 12.82 | 12.70 | -0.09 | -0.70% | 12.65 | 12.98 | 25290 | 3229.43 | 1.39% |
| 2025-10-13 | 12.59 | 12.79 | -0.09 | -0.70% | 12.21 | 12.92 | 24601 | 3102.22 | 1.35% |
| 2025-10-10 | 12.67 | 12.88 | 0.16 | 1.26% | 12.60 | 13.01 | 25038 | 3228.46 | 1.38% |
| 2025-10-09 | 12.88 | 12.72 | -0.09 | -0.70% | 12.62 | 12.89 | 16550 | 2105.95 | 0.91% |
| 2025-09-30 | 12.89 | 12.81 | -0.08 | -0.62% | 12.81 | 12.97 | 16452 | 2119.05 | 0.90% |
| 2025-09-29 | 12.68 | 12.89 | 0.17 | 1.34% | 12.45 | 13.00 | 28561 | 3665.12 | 1.57% |
| 2025-09-26 | 12.58 | 12.72 | 0.14 | 1.11% | 12.47 | 12.87 | 20960 | 2661.51 | 1.15% |
| 2025-09-25 | 12.86 | 12.58 | -0.26 | -2.02% | 12.53 | 12.88 | 21107 | 2674.43 | 1.16% |
| 2025-09-24 | 12.72 | 12.84 | 0.15 | 1.18% | 12.61 | 12.94 | 41482 | 5310.80 | 2.28% |
| 2025-09-23 | 13.05 | 12.69 | -0.36 | -2.76% | 12.61 | 13.14 | 33849 | 4340.31 | 1.86% |
| 2025-09-22 | 13.23 | 13.05 | -0.22 | -1.66% | 12.90 | 13.30 | 32071 | 4172.61 | 1.76% |
| 2025-09-19 | 13.37 | 13.27 | -0.09 | -0.67% | 13.12 | 13.47 | 32329 | 4290.97 | 1.78% |
| 2025-09-18 | 13.31 | 13.36 | 0.01 | 0.07% | 13.10 | 13.39 | 34885 | 4629.07 | 1.92% |
| 2025-09-17 | 13.17 | 13.35 | 0.14 | 1.06% | 13.10 | 13.36 | 28116 | 3723.44 | 1.55% |
| 2025-09-16 | 13.04 | 13.21 | 0.23 | 1.77% | 12.92 | 13.22 | 24599 | 3225.43 | 1.35% |
| 2025-09-15 | 13.05 | 12.98 | -0.12 | -0.92% | 12.92 | 13.14 | 16565 | 2150.46 | 0.91% |
| 2025-09-12 | 13.18 | 13.10 | -0.08 | -0.61% | 13.00 | 13.19 | 21418 | 2805.95 | 1.18% |
| 2025-09-11 | 13.20 | 13.18 | 0.05 | 0.38% | 12.90 | 13.20 | 24220 | 3158.66 | 1.33% |
| 2025-09-10 | 13.15 | 13.13 | 0.00 | 0.00% | 13.06 | 13.24 | 15056 | 1978.86 | 0.83% |
| 2025-09-09 | 13.27 | 13.13 | -0.14 | -1.06% | 13.07 | 13.40 | 23121 | 3053.87 | 1.27% |
| 2025-09-08 | 13.22 | 13.27 | 0.07 | 0.53% | 13.05 | 13.30 | 31403 | 4141.83 | 1.73% |
| 2025-09-05 | 13.00 | 13.20 | 0.23 | 1.77% | 12.81 | 13.20 | 31068 | 4060.83 | 1.71% |
| 2025-09-04 | 12.90 | 12.97 | 0.20 | 1.57% | 12.71 | 13.16 | 35591 | 4618.41 | 1.96% |
| 2025-09-03 | 13.18 | 12.77 | -0.36 | -2.74% | 12.75 | 13.26 | 34346 | 4447.91 | 1.89% |
| 2025-09-02 | 13.39 | 13.13 | -0.26 | -1.94% | 12.86 | 13.39 | 57548 | 7513.11 | 3.16% |
| 2025-09-01 | 13.66 | 13.39 | -0.46 | -3.32% | 13.24 | 13.77 | 57778 | 7796.70 | 3.18% |
| 2025-08-29 | 13.79 | 13.85 | -0.01 | -0.07% | 13.70 | 13.90 | 44536 | 6137.32 | 2.45% |
| 2025-08-28 | 13.90 | 13.86 | 0.02 | 0.14% | 13.17 | 14.05 | 76588 | 10437.11 | 4.21% |
| 2025-08-27 | 14.49 | 13.84 | -0.59 | -4.09% | 13.82 | 14.55 | 58872 | 8327.85 | 3.24% |
| 2025-08-26 | 14.15 | 14.43 | 0.22 | 1.55% | 14.12 | 14.63 | 62717 | 9019.67 | 3.45% |
| 2025-08-25 | 14.29 | 14.21 | -0.06 | -0.42% | 14.09 | 14.41 | 54703 | 7786.18 | 3.01% |
| 2025-08-22 | 14.63 | 14.27 | -0.33 | -2.26% | 14.17 | 14.65 | 60875 | 8700.35 | 3.35% |
| 2025-08-21 | 14.33 | 14.60 | 0.30 | 2.10% | 14.19 | 14.68 | 64037 | 9248.78 | 3.52% |
| 2025-08-20 | 14.24 | 14.30 | 0.10 | 0.70% | 14.11 | 14.30 | 33634 | 4783.12 | 1.85% |
| 2025-08-19 | 14.24 | 14.20 | -0.07 | -0.49% | 14.00 | 14.29 | 58258 | 8240.89 | 3.20% |
| 2025-08-18 | 13.94 | 14.27 | 0.57 | 4.16% | 13.93 | 14.46 | 96583 | 13648.86 | 5.31% |
| 2025-08-15 | 13.60 | 13.70 | 0.10 | 0.74% | 13.56 | 13.73 | 35882 | 4903.18 | 1.97% |
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。
