| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 23.89 | 24.34 | 0.92 | 3.93% | 23.45 | 24.65 | 149119 | 35761.64 | 7.88% |
| 2026-02-02 | 22.97 | 23.42 | 0.19 | 0.82% | 22.81 | 24.79 | 208470 | 50054.10 | 11.02% |
| 2026-01-30 | 22.64 | 23.23 | 0.14 | 0.61% | 21.58 | 23.54 | 171231 | 38696.06 | 9.05% |
| 2026-01-29 | 23.47 | 23.09 | -0.52 | -2.20% | 22.85 | 23.89 | 169087 | 39307.87 | 8.94% |
| 2026-01-28 | 23.80 | 23.61 | -0.42 | -1.75% | 23.50 | 24.39 | 137215 | 32683.39 | 7.25% |
| 2026-01-27 | 22.94 | 24.03 | 0.74 | 3.18% | 22.83 | 24.37 | 152139 | 35868.27 | 8.04% |
| 2026-01-26 | 23.20 | 23.29 | -0.01 | -0.04% | 22.56 | 23.95 | 160285 | 37305.18 | 8.47% |
| 2026-01-23 | 23.41 | 23.30 | -0.34 | -1.44% | 22.88 | 23.66 | 165122 | 38308.65 | 8.73% |
| 2026-01-22 | 23.44 | 23.64 | 1.52 | 6.87% | 22.90 | 24.30 | 253547 | 59575.65 | 13.40% |
| 2026-01-21 | 20.92 | 22.12 | 1.16 | 5.53% | 20.56 | 22.61 | 227138 | 49220.50 | 12.01% |
| 2026-01-20 | 21.70 | 20.96 | -0.76 | -3.50% | 20.77 | 22.18 | 235176 | 49895.37 | 12.43% |
| 2026-01-19 | 20.15 | 21.72 | 1.46 | 7.21% | 20.01 | 22.29 | 295455 | 64048.81 | 15.62% |
| 2026-01-16 | 19.03 | 20.26 | 1.27 | 6.69% | 18.93 | 20.43 | 168919 | 33590.77 | 8.93% |
| 2026-01-15 | 18.69 | 18.99 | 0.10 | 0.53% | 18.69 | 19.13 | 54049 | 10245.96 | 2.86% |
| 2026-01-14 | 19.30 | 18.89 | -0.29 | -1.51% | 18.55 | 19.43 | 84239 | 16000.99 | 4.45% |
| 2026-01-13 | 19.52 | 19.18 | -0.41 | -2.09% | 19.16 | 19.61 | 66649 | 12951.48 | 3.52% |
| 2026-01-12 | 19.74 | 19.59 | 0.10 | 0.51% | 19.28 | 19.82 | 76519 | 14917.04 | 4.05% |
| 2026-01-09 | 19.09 | 19.49 | 0.38 | 1.99% | 19.05 | 19.49 | 77723 | 15032.51 | 4.11% |
| 2026-01-08 | 19.02 | 19.11 | 0.04 | 0.21% | 18.90 | 19.25 | 60530 | 11547.90 | 3.20% |
| 2026-01-07 | 19.20 | 19.07 | -0.16 | -0.83% | 18.97 | 19.30 | 51594 | 9853.55 | 2.73% |
| 2026-01-06 | 19.30 | 19.23 | 0.05 | 0.26% | 19.10 | 19.39 | 58845 | 11313.45 | 3.11% |
| 2026-01-05 | 19.50 | 19.18 | -0.22 | -1.13% | 19.08 | 19.68 | 58319 | 11207.07 | 3.08% |
| 2025-12-31 | 19.61 | 19.40 | -0.24 | -1.22% | 19.35 | 19.74 | 64134 | 12535.27 | 3.39% |
| 2025-12-30 | 19.60 | 19.64 | -0.10 | -0.51% | 19.42 | 19.90 | 81295 | 16045.10 | 4.30% |
| 2025-12-29 | 20.10 | 19.74 | -0.25 | -1.25% | 19.20 | 20.18 | 187800 | 36956.26 | 9.93% |
| 2025-12-26 | 19.12 | 19.99 | 0.86 | 4.50% | 19.00 | 21.04 | 243520 | 49488.29 | 12.87% |
| 2025-12-25 | 18.55 | 19.13 | 0.49 | 2.63% | 18.34 | 19.63 | 84268 | 15972.51 | 4.45% |
| 2025-12-24 | 18.16 | 18.64 | 0.47 | 2.59% | 18.04 | 18.78 | 45865 | 8459.27 | 2.42% |
| 2025-12-23 | 18.13 | 18.17 | 0.05 | 0.28% | 18.09 | 18.30 | 30274 | 5507.15 | 1.60% |
| 2025-12-22 | 17.85 | 18.12 | 0.35 | 1.97% | 17.78 | 18.20 | 33837 | 6120.31 | 1.79% |
| 2025-12-19 | 17.66 | 17.77 | 0.19 | 1.08% | 17.56 | 17.85 | 23240 | 4126.53 | 1.23% |
| 2025-12-18 | 17.60 | 17.58 | -0.02 | -0.11% | 17.41 | 17.84 | 32146 | 5675.54 | 1.70% |
| 2025-12-17 | 17.28 | 17.60 | 0.31 | 1.79% | 17.06 | 17.64 | 31531 | 5463.46 | 1.67% |
| 2025-12-16 | 17.60 | 17.29 | -0.41 | -2.32% | 17.14 | 17.66 | 36774 | 6374.13 | 1.94% |
| 2025-12-15 | 17.84 | 17.70 | -0.14 | -0.78% | 17.60 | 17.94 | 31789 | 5639.47 | 1.68% |
| 2025-12-12 | 17.98 | 17.84 | -0.02 | -0.11% | 17.76 | 18.05 | 25954 | 4644.03 | 1.37% |
| 2025-12-11 | 18.31 | 17.86 | -0.35 | -1.92% | 17.85 | 18.46 | 37018 | 6660.18 | 1.96% |
| 2025-12-10 | 18.31 | 18.21 | -0.10 | -0.55% | 18.02 | 18.49 | 33865 | 6150.70 | 1.79% |
| 2025-12-09 | 18.52 | 18.31 | -0.36 | -1.93% | 18.25 | 18.94 | 40868 | 7532.13 | 2.16% |
| 2025-12-08 | 18.96 | 18.67 | -0.19 | -1.01% | 18.62 | 19.17 | 34745 | 6534.44 | 1.84% |
| 2025-12-05 | 18.35 | 18.86 | 0.46 | 2.50% | 18.31 | 18.90 | 33813 | 6332.98 | 1.79% |
| 2025-12-04 | 18.61 | 18.40 | -0.41 | -2.18% | 18.31 | 18.80 | 35028 | 6481.34 | 1.85% |
| 2025-12-03 | 18.58 | 18.81 | 0.25 | 1.35% | 18.57 | 18.94 | 42231 | 7924.47 | 2.23% |
| 2025-12-02 | 18.61 | 18.56 | -0.14 | -0.75% | 18.44 | 18.93 | 34169 | 6359.99 | 1.81% |
| 2025-12-01 | 18.40 | 18.70 | 0.32 | 1.74% | 18.38 | 19.05 | 49531 | 9313.59 | 2.62% |
| 2025-11-28 | 17.96 | 18.38 | 0.35 | 1.94% | 17.96 | 18.52 | 40906 | 7461.97 | 2.16% |
| 2025-11-27 | 18.00 | 18.03 | -0.26 | -1.42% | 17.81 | 18.30 | 45185 | 8175.93 | 2.39% |
| 2025-11-26 | 18.83 | 18.29 | -0.51 | -2.71% | 18.24 | 18.98 | 54399 | 10099.37 | 2.88% |
| 2025-11-25 | 18.68 | 18.80 | 0.31 | 1.68% | 18.42 | 19.16 | 48815 | 9226.51 | 2.58% |
| 2025-11-24 | 18.32 | 18.49 | 0.50 | 2.78% | 18.18 | 18.73 | 52333 | 9638.33 | 2.77% |
| 2025-11-21 | 18.99 | 17.99 | -1.38 | -7.12% | 17.97 | 19.27 | 66389 | 12184.86 | 3.51% |
| 2025-11-20 | 19.30 | 19.37 | 0.14 | 0.73% | 19.25 | 19.75 | 44666 | 8695.60 | 2.36% |
| 2025-11-19 | 19.65 | 19.23 | -0.49 | -2.48% | 19.09 | 19.95 | 53292 | 10299.34 | 2.82% |
| 2025-11-18 | 20.15 | 19.72 | -0.60 | -2.95% | 19.56 | 20.31 | 90815 | 18018.15 | 4.80% |
| 2025-11-17 | 20.13 | 20.32 | 0.19 | 0.94% | 19.87 | 20.89 | 128950 | 26287.46 | 6.82% |
| 2025-11-14 | 19.90 | 20.13 | 0.03 | 0.15% | 19.80 | 20.55 | 57811 | 11683.43 | 3.06% |
| 2025-11-13 | 19.92 | 20.10 | 0.19 | 0.95% | 19.78 | 20.15 | 54482 | 10909.74 | 2.88% |
| 2025-11-12 | 19.64 | 19.91 | 0.29 | 1.48% | 19.30 | 20.06 | 61972 | 12257.78 | 3.28% |
| 2025-11-11 | 19.93 | 19.62 | -0.33 | -1.65% | 19.59 | 20.06 | 57286 | 11309.20 | 3.03% |
| 2025-11-10 | 20.35 | 19.95 | -0.29 | -1.43% | 19.89 | 20.42 | 58573 | 11760.14 | 3.10% |
| 2025-11-07 | 20.13 | 20.24 | -0.11 | -0.54% | 20.12 | 20.48 | 51476 | 10467.27 | 2.72% |
| 2025-11-06 | 20.25 | 20.35 | 0.06 | 0.30% | 20.05 | 20.70 | 68143 | 13851.07 | 3.60% |
| 2025-11-05 | 20.05 | 20.29 | 0.02 | 0.10% | 19.95 | 20.62 | 61141 | 12410.44 | 3.23% |
| 2025-11-04 | 20.53 | 20.27 | -0.27 | -1.31% | 20.07 | 20.79 | 85419 | 17371.96 | 4.52% |
| 2025-11-03 | 20.34 | 20.54 | 0.20 | 0.98% | 20.11 | 20.66 | 118546 | 24202.38 | 6.27% |
| 2025-10-31 | 19.88 | 20.34 | 0.40 | 2.01% | 19.80 | 20.60 | 131428 | 26578.51 | 6.95% |
| 2025-10-30 | 19.55 | 19.94 | 0.39 | 1.99% | 19.39 | 20.19 | 134316 | 26776.16 | 7.10% |
| 2025-10-29 | 19.87 | 19.55 | 0.32 | 1.66% | 19.30 | 19.98 | 86473 | 16878.16 | 4.57% |
| 2025-10-28 | 19.26 | 19.23 | -0.04 | -0.21% | 19.00 | 19.39 | 46784 | 9007.20 | 2.47% |
| 2025-10-27 | 18.98 | 19.27 | 0.32 | 1.69% | 18.89 | 19.31 | 55838 | 10694.06 | 2.95% |
| 2025-10-24 | 18.68 | 18.95 | 0.27 | 1.45% | 18.68 | 19.08 | 45018 | 8521.63 | 2.38% |
| 2025-10-23 | 18.57 | 18.68 | 0.05 | 0.27% | 18.35 | 18.73 | 32308 | 5978.84 | 1.71% |
| 2025-10-22 | 18.59 | 18.63 | -0.21 | -1.11% | 18.36 | 18.84 | 36097 | 6721.85 | 1.91% |
| 2025-10-21 | 18.43 | 18.84 | 0.36 | 1.95% | 18.40 | 18.95 | 56472 | 10565.06 | 2.99% |
| 2025-10-20 | 17.81 | 18.48 | 0.78 | 4.41% | 17.81 | 18.58 | 66282 | 12157.26 | 3.50% |
| 2025-10-17 | 18.28 | 17.70 | -0.48 | -2.64% | 17.68 | 18.49 | 39617 | 7128.43 | 2.09% |
| 2025-10-16 | 18.43 | 18.18 | -0.32 | -1.73% | 18.11 | 18.49 | 33522 | 6131.81 | 1.77% |
| 2025-10-15 | 18.13 | 18.50 | 0.43 | 2.38% | 18.04 | 18.50 | 40789 | 7475.62 | 2.16% |
| 2025-10-14 | 18.78 | 18.07 | -0.54 | -2.90% | 18.00 | 18.90 | 62883 | 11561.19 | 3.32% |
| 2025-10-13 | 17.99 | 18.61 | -0.02 | -0.11% | 17.40 | 18.70 | 54768 | 9958.25 | 2.90% |
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。
