| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-08 | 16.35 | 17.20 | 0.81 | 4.94% | 16.35 | 17.25 | 181562 | 30826.60 | 9.60% |
| 2025-07-07 | 16.33 | 16.56 | 0.11 | 0.67% | 16.30 | 16.60 | 48927 | 8074.44 | 2.59% |
| 2025-07-04 | 16.70 | 16.45 | -0.30 | -1.79% | 16.38 | 16.74 | 69768 | 11502.83 | 3.69% |
| 2025-07-03 | 16.74 | 16.75 | 0.04 | 0.24% | 16.51 | 16.80 | 77464 | 12919.73 | 4.10% |
| 2025-07-02 | 16.91 | 16.71 | -0.20 | -1.18% | 16.61 | 16.95 | 87542 | 14660.24 | 4.63% |
| 2025-07-01 | 17.00 | 16.91 | -0.29 | -1.69% | 16.64 | 17.20 | 168632 | 28402.26 | 8.91% |
| 2025-06-30 | 17.90 | 17.20 | -0.15 | -0.86% | 17.10 | 18.39 | 273128 | 48175.11 | 14.44% |
| 2025-06-27 | 16.99 | 17.35 | 0.55 | 3.27% | 16.79 | 17.50 | 222118 | 38092.94 | 11.74% |
| 2025-06-26 | 16.74 | 16.80 | 0.05 | 0.30% | 16.61 | 17.61 | 205358 | 34751.82 | 10.86% |
| 2025-06-25 | 16.78 | 16.75 | -0.10 | -0.59% | 16.59 | 17.24 | 224535 | 37710.64 | 11.87% |
| 2025-06-24 | 16.73 | 16.85 | 0.57 | 3.50% | 16.40 | 17.01 | 307746 | 51696.29 | 16.27% |
| 2025-06-23 | 14.68 | 16.28 | 1.48 | 10.00% | 14.63 | 16.28 | 173934 | 27660.11 | 9.20% |
| 2025-06-20 | 14.88 | 14.80 | -0.08 | -0.54% | 14.79 | 15.17 | 29311 | 4378.30 | 1.55% |
| 2025-06-19 | 15.15 | 14.88 | -0.29 | -1.91% | 14.81 | 15.42 | 35120 | 5293.05 | 1.86% |
| 2025-06-18 | 15.12 | 15.17 | 0.00 | 0.00% | 14.95 | 15.22 | 24688 | 3726.25 | 1.31% |
| 2025-06-17 | 15.17 | 15.17 | -0.01 | -0.07% | 15.07 | 15.28 | 23331 | 3534.63 | 1.23% |
| 2025-06-16 | 15.09 | 15.18 | 0.13 | 0.86% | 14.96 | 15.25 | 25026 | 3792.14 | 1.32% |
| 2025-06-13 | 15.43 | 15.05 | -0.47 | -3.03% | 15.00 | 15.53 | 39325 | 5975.14 | 2.08% |
| 2025-06-12 | 15.57 | 15.52 | -0.05 | -0.32% | 15.45 | 15.66 | 26094 | 4058.96 | 1.38% |
| 2025-06-11 | 15.25 | 15.57 | 0.33 | 2.17% | 15.25 | 15.65 | 43359 | 6745.90 | 2.29% |
| 2025-06-10 | 15.60 | 15.24 | -0.26 | -1.68% | 15.08 | 15.65 | 40653 | 6242.88 | 2.15% |
| 2025-06-09 | 15.26 | 15.50 | 0.19 | 1.24% | 15.24 | 15.79 | 49388 | 7661.33 | 2.61% |
| 2025-06-06 | 15.24 | 15.31 | 0.12 | 0.79% | 15.10 | 15.34 | 34702 | 5279.19 | 1.83% |
| 2025-06-05 | 15.06 | 15.19 | 0.13 | 0.86% | 14.93 | 15.24 | 33592 | 5086.31 | 1.78% |
| 2025-06-04 | 14.92 | 15.06 | 0.23 | 1.55% | 14.84 | 15.24 | 40403 | 6103.21 | 2.14% |
| 2025-06-03 | 14.75 | 14.83 | 0.02 | 0.14% | 14.67 | 14.98 | 23699 | 3526.92 | 1.25% |
| 2025-05-30 | 15.18 | 14.81 | -0.37 | -2.44% | 14.74 | 15.19 | 34191 | 5079.41 | 1.81% |
| 2025-05-29 | 15.04 | 15.18 | 0.13 | 0.86% | 15.04 | 15.25 | 26592 | 4036.87 | 1.41% |
| 2025-05-28 | 15.18 | 15.05 | -0.18 | -1.18% | 14.96 | 15.43 | 27698 | 4187.96 | 1.46% |
| 2025-05-27 | 15.64 | 15.23 | -0.30 | -1.93% | 15.11 | 15.64 | 36208 | 5520.46 | 1.91% |
| 2025-05-26 | 15.37 | 15.53 | 0.15 | 0.98% | 15.26 | 15.62 | 26204 | 4061.46 | 1.39% |
| 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% |
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。
