| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 15.64 | 15.38 | -0.26 | -1.66% | 15.34 | 15.85 | 39306 | 6132.47 | 2.08% |
| 2025-05-22 | 15.94 | 15.64 | -0.24 | -1.51% | 15.61 | 16.11 | 36570 | 5782.98 | 1.93% |
| 2025-05-21 | 16.01 | 15.88 | -0.13 | -0.81% | 15.69 | 16.01 | 34585 | 5480.48 | 1.83% |
| 2025-05-20 | 15.86 | 16.01 | 0.07 | 0.44% | 15.74 | 16.04 | 26003 | 4141.19 | 1.37% |
| 2025-05-19 | 16.11 | 15.94 | -0.17 | -1.06% | 15.75 | 16.11 | 38657 | 6144.79 | 2.04% |
| 2025-05-16 | 15.90 | 16.11 | 0.18 | 1.13% | 15.86 | 16.33 | 42358 | 6856.40 | 2.24% |
| 2025-05-15 | 16.10 | 15.93 | -0.14 | -0.87% | 15.85 | 16.33 | 49011 | 7861.92 | 2.59% |
| 2025-05-14 | 16.20 | 16.07 | -0.14 | -0.86% | 15.98 | 16.26 | 40305 | 6483.27 | 2.13% |
| 2025-05-13 | 16.48 | 16.21 | -0.10 | -0.61% | 16.15 | 16.56 | 45360 | 7395.02 | 2.40% |
| 2025-05-12 | 16.10 | 16.31 | 0.23 | 1.43% | 16.08 | 16.31 | 45492 | 7386.52 | 2.40% |
| 2025-05-09 | 16.30 | 16.08 | -0.22 | -1.35% | 15.96 | 16.30 | 35528 | 5709.99 | 1.88% |
| 2025-05-08 | 15.90 | 16.30 | 0.33 | 2.07% | 15.90 | 16.48 | 65716 | 10679.52 | 3.47% |
| 2025-05-07 | 16.20 | 15.97 | -0.12 | -0.75% | 15.78 | 16.49 | 67334 | 10817.69 | 3.56% |
| 2025-05-06 | 15.41 | 16.09 | 0.72 | 4.68% | 15.41 | 16.09 | 64448 | 10222.57 | 3.41% |
| 2025-04-30 | 15.10 | 15.37 | 0.21 | 1.39% | 15.10 | 15.45 | 29438 | 4506.98 | 1.56% |
| 2025-04-29 | 14.90 | 15.16 | 0.19 | 1.27% | 14.86 | 15.34 | 32127 | 4881.50 | 1.70% |
| 2025-04-28 | 15.30 | 14.97 | -0.24 | -1.58% | 14.97 | 15.30 | 32317 | 4872.97 | 1.71% |
| 2025-04-25 | 15.15 | 15.21 | 0.10 | 0.66% | 14.91 | 15.50 | 39724 | 6054.82 | 2.10% |
| 2025-04-24 | 15.41 | 15.11 | -0.29 | -1.88% | 15.03 | 15.50 | 40205 | 6124.53 | 2.13% |
| 2025-04-23 | 15.33 | 15.40 | 0.29 | 1.92% | 15.21 | 15.63 | 60578 | 9380.16 | 3.20% |
| 2025-04-22 | 15.16 | 15.11 | -0.06 | -0.40% | 15.01 | 15.41 | 40952 | 6201.92 | 2.16% |
| 2025-04-21 | 14.66 | 15.17 | 0.49 | 3.34% | 14.61 | 15.21 | 43540 | 6528.11 | 2.30% |
| 2025-04-18 | 14.61 | 14.68 | 0.07 | 0.48% | 14.48 | 14.80 | 26191 | 3828.71 | 1.38% |
| 2025-04-17 | 14.60 | 14.61 | 0.01 | 0.07% | 14.51 | 14.89 | 34378 | 5071.50 | 1.82% |
| 2025-04-16 | 14.91 | 14.60 | -0.39 | -2.60% | 14.40 | 15.01 | 42202 | 6192.50 | 2.23% |
| 2025-04-15 | 15.04 | 14.99 | -0.08 | -0.53% | 14.83 | 15.16 | 36903 | 5522.97 | 1.95% |
| 2025-04-14 | 15.03 | 15.07 | 0.31 | 2.10% | 14.99 | 15.24 | 48972 | 7399.39 | 2.59% |
| 2025-04-11 | 14.34 | 14.76 | 0.28 | 1.93% | 14.25 | 14.98 | 59997 | 8835.82 | 3.17% |
| 2025-04-10 | 14.39 | 14.48 | 0.54 | 3.87% | 14.32 | 14.75 | 76383 | 11111.28 | 4.04% |
| 2025-04-09 | 13.37 | 13.94 | 0.36 | 2.65% | 12.29 | 13.99 | 103682 | 13686.55 | 5.48% |
| 2025-04-08 | 14.25 | 13.58 | -0.99 | -6.79% | 13.12 | 14.57 | 131335 | 17947.65 | 6.94% |
| 2025-04-07 | 14.88 | 14.57 | -1.62 | -10.01% | 14.57 | 15.39 | 47246 | 6944.32 | 2.50% |
| 2025-04-03 | 16.20 | 16.19 | -0.14 | -0.86% | 16.06 | 16.40 | 37849 | 6134.95 | 2.00% |
| 2025-04-02 | 16.20 | 16.33 | 0.06 | 0.37% | 16.18 | 16.49 | 32771 | 5364.24 | 1.73% |
| 2025-04-01 | 16.39 | 16.27 | -0.01 | -0.06% | 16.24 | 16.56 | 39602 | 6489.69 | 2.09% |
| 2025-03-31 | 16.47 | 16.28 | -0.25 | -1.51% | 15.95 | 16.47 | 62508 | 10099.64 | 3.30% |
| 2025-03-28 | 16.82 | 16.53 | -0.35 | -2.07% | 16.36 | 16.94 | 80631 | 13370.12 | 4.26% |
| 2025-03-27 | 17.00 | 16.88 | -0.26 | -1.52% | 16.69 | 17.17 | 58221 | 9855.61 | 3.08% |
| 2025-03-26 | 16.97 | 17.14 | 0.26 | 1.54% | 16.84 | 17.44 | 69498 | 11948.67 | 3.67% |
| 2025-03-25 | 17.25 | 16.88 | -0.19 | -1.11% | 16.71 | 17.34 | 96360 | 16380.99 | 5.09% |
| 2025-03-24 | 17.68 | 17.07 | -0.98 | -5.43% | 16.65 | 17.98 | 167337 | 28776.90 | 8.85% |
| 2025-03-21 | 19.52 | 18.05 | -2.01 | -10.02% | 18.05 | 19.74 | 203189 | 37458.98 | 10.74% |
| 2025-03-20 | 20.13 | 20.06 | -0.28 | -1.38% | 19.68 | 20.80 | 146965 | 29665.51 | 7.77% |
| 2025-03-19 | 20.20 | 20.34 | -0.06 | -0.29% | 19.76 | 20.80 | 132885 | 26884.97 | 7.03% |
| 2025-03-18 | 21.00 | 20.40 | -0.36 | -1.73% | 20.30 | 21.39 | 161527 | 33468.32 | 8.54% |
| 2025-03-17 | 20.43 | 20.76 | 0.19 | 0.92% | 20.08 | 21.29 | 274894 | 57350.57 | 14.53% |
| 2025-03-14 | 19.26 | 20.57 | 1.44 | 7.53% | 18.72 | 20.83 | 279004 | 55741.64 | 14.75% |
| 2025-03-13 | 19.73 | 19.13 | -0.62 | -3.14% | 18.67 | 19.76 | 139834 | 26661.93 | 7.39% |
| 2025-03-12 | 19.80 | 19.75 | 0.09 | 0.46% | 19.68 | 20.28 | 200258 | 39827.48 | 10.59% |
| 2025-03-11 | 19.72 | 19.66 | -0.21 | -1.06% | 19.20 | 19.94 | 129475 | 25243.42 | 6.84% |
| 2025-03-10 | 19.91 | 19.87 | -0.18 | -0.90% | 19.63 | 20.10 | 161111 | 32052.88 | 8.52% |
| 2025-03-07 | 20.62 | 20.05 | -0.57 | -2.76% | 19.78 | 20.90 | 193635 | 39117.71 | 10.24% |
| 2025-03-06 | 21.15 | 20.62 | 0.10 | 0.49% | 20.50 | 21.99 | 362544 | 76548.11 | 19.17% |
| 2025-03-05 | 18.66 | 20.52 | 1.87 | 10.03% | 18.36 | 20.52 | 298571 | 58702.84 | 15.78% |
| 2025-03-04 | 18.31 | 18.65 | 0.25 | 1.36% | 18.30 | 19.28 | 141125 | 26517.77 | 7.46% |
| 2025-03-03 | 18.75 | 18.40 | -0.20 | -1.08% | 18.31 | 19.13 | 128997 | 24053.19 | 6.82% |
| 2025-02-28 | 19.70 | 18.60 | -1.26 | -6.34% | 18.55 | 19.85 | 188168 | 35527.38 | 9.95% |
| 2025-02-27 | 20.00 | 19.86 | -0.87 | -4.20% | 19.32 | 20.46 | 260732 | 51776.19 | 13.78% |
| 2025-02-26 | 19.74 | 20.73 | 1.55 | 8.08% | 19.68 | 21.00 | 478983 | 97581.05 | 25.32% |
| 2025-02-25 | 17.26 | 19.18 | 1.74 | 9.98% | 17.05 | 19.18 | 275683 | 50393.45 | 14.57% |
| 2025-02-24 | 16.63 | 17.44 | 0.75 | 4.49% | 16.36 | 17.68 | 165135 | 28423.56 | 8.73% |
| 2025-02-21 | 16.78 | 16.69 | -0.10 | -0.60% | 16.57 | 16.87 | 64957 | 10831.20 | 3.43% |
| 2025-02-20 | 16.51 | 16.79 | 0.19 | 1.14% | 16.42 | 16.98 | 74449 | 12396.03 | 3.94% |
| 2025-02-19 | 16.15 | 16.60 | 0.53 | 3.30% | 16.07 | 16.69 | 79688 | 13110.89 | 4.21% |
| 2025-02-18 | 16.71 | 16.07 | -0.69 | -4.12% | 16.02 | 16.76 | 75782 | 12403.96 | 4.01% |
| 2025-02-17 | 16.95 | 16.76 | -0.17 | -1.00% | 16.50 | 17.00 | 80082 | 13383.02 | 4.23% |
| 2025-02-14 | 16.86 | 16.93 | 0.17 | 1.01% | 16.76 | 17.20 | 108727 | 18434.85 | 5.75% |
| 2025-02-13 | 18.04 | 16.76 | -1.27 | -7.04% | 16.74 | 18.07 | 195529 | 33514.71 | 10.34% |
| 2025-02-12 | 17.41 | 18.03 | 0.57 | 3.26% | 17.29 | 19.00 | 166490 | 30120.05 | 8.80% |
| 2025-02-11 | 17.90 | 17.46 | -0.53 | -2.95% | 17.45 | 17.91 | 108623 | 19161.77 | 5.74% |
| 2025-02-10 | 16.99 | 17.99 | 0.80 | 4.65% | 16.80 | 18.29 | 236604 | 42297.54 | 12.51% |
| 2025-02-07 | 15.78 | 17.19 | 1.56 | 9.98% | 15.70 | 17.19 | 174440 | 29058.49 | 9.22% |
| 2025-02-06 | 15.16 | 15.63 | 0.47 | 3.10% | 15.10 | 15.93 | 53791 | 8330.67 | 2.84% |
| 2025-02-05 | 15.02 | 15.16 | 0.34 | 2.29% | 14.86 | 15.20 | 30038 | 4525.19 | 1.59% |
| 2025-01-27 | 15.16 | 14.82 | -0.21 | -1.40% | 14.80 | 15.25 | 28876 | 4330.44 | 1.53% |
| 2025-01-24 | 14.92 | 15.03 | 0.12 | 0.80% | 14.80 | 15.10 | 28510 | 4255.73 | 1.51% |
| 2025-01-23 | 15.09 | 14.91 | -0.01 | -0.07% | 14.91 | 15.34 | 37328 | 5658.12 | 1.97% |
| 2025-01-22 | 15.04 | 14.92 | -0.25 | -1.65% | 14.89 | 15.19 | 26662 | 3998.95 | 1.41% |
| 2025-01-21 | 15.27 | 15.17 | -0.10 | -0.65% | 14.96 | 15.39 | 28797 | 4351.87 | 1.52% |
| 2025-01-20 | 15.38 | 15.27 | 0.02 | 0.13% | 15.10 | 15.38 | 30372 | 4632.85 | 1.61% |
和胜股份(002824)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。
