| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 18.78 | 18.63 | -0.27 | -1.43% | 18.48 | 18.85 | 55588 | 10378.45 | 2.94% |
| 2025-10-09 | 19.01 | 18.90 | 0.07 | 0.37% | 18.82 | 19.38 | 66933 | 12776.35 | 3.54% |
| 2025-09-30 | 18.77 | 18.83 | 0.08 | 0.43% | 18.68 | 19.05 | 49281 | 9305.33 | 2.61% |
| 2025-09-29 | 18.30 | 18.75 | 0.50 | 2.74% | 18.29 | 18.89 | 55157 | 10290.45 | 2.92% |
| 2025-09-26 | 18.55 | 18.25 | -0.46 | -2.46% | 18.25 | 18.76 | 47843 | 8850.97 | 2.53% |
| 2025-09-25 | 18.97 | 18.71 | -0.23 | -1.21% | 18.63 | 19.20 | 57289 | 10793.06 | 3.03% |
| 2025-09-24 | 18.65 | 18.94 | 0.21 | 1.12% | 18.50 | 18.96 | 47238 | 8883.57 | 2.50% |
| 2025-09-23 | 19.16 | 18.73 | -0.26 | -1.37% | 18.28 | 19.16 | 68027 | 12672.11 | 3.60% |
| 2025-09-22 | 18.98 | 18.99 | 0.01 | 0.05% | 18.71 | 19.17 | 48278 | 9108.23 | 2.55% |
| 2025-09-19 | 19.09 | 18.98 | -0.33 | -1.71% | 18.80 | 19.30 | 78049 | 14865.71 | 4.13% |
| 2025-09-18 | 20.01 | 19.31 | -0.90 | -4.45% | 19.08 | 20.05 | 126316 | 24863.88 | 6.68% |
| 2025-09-17 | 19.57 | 20.21 | 0.64 | 3.27% | 19.35 | 20.47 | 153810 | 31036.38 | 8.13% |
| 2025-09-16 | 19.47 | 19.57 | 0.14 | 0.72% | 19.17 | 19.60 | 65179 | 12638.17 | 3.45% |
| 2025-09-15 | 19.41 | 19.43 | 0.05 | 0.26% | 19.31 | 19.64 | 62383 | 12184.02 | 3.30% |
| 2025-09-12 | 19.48 | 19.38 | -0.09 | -0.46% | 19.32 | 19.75 | 71411 | 13939.66 | 3.78% |
| 2025-09-11 | 19.13 | 19.47 | 0.37 | 1.94% | 18.85 | 19.47 | 77213 | 14874.06 | 4.08% |
| 2025-09-10 | 19.02 | 19.10 | 0.09 | 0.47% | 18.92 | 19.40 | 79415 | 15198.70 | 4.20% |
| 2025-09-09 | 20.00 | 19.01 | -1.03 | -5.14% | 18.96 | 20.17 | 157145 | 30610.61 | 8.31% |
| 2025-09-08 | 20.50 | 20.04 | -0.11 | -0.55% | 19.87 | 20.60 | 75956 | 15243.22 | 4.02% |
| 2025-09-05 | 19.45 | 20.15 | 0.86 | 4.46% | 19.11 | 20.30 | 118407 | 23527.86 | 6.26% |
| 2025-09-04 | 20.00 | 19.29 | -0.76 | -3.79% | 18.73 | 20.28 | 126721 | 24706.87 | 6.70% |
| 2025-09-03 | 20.86 | 20.05 | -0.35 | -1.72% | 19.88 | 20.88 | 95500 | 19365.38 | 5.05% |
| 2025-09-02 | 21.30 | 20.40 | -1.30 | -5.99% | 20.24 | 21.30 | 162021 | 33470.39 | 8.57% |
| 2025-09-01 | 20.90 | 21.70 | 1.30 | 6.37% | 20.58 | 21.80 | 266369 | 56528.96 | 14.08% |
| 2025-08-29 | 20.81 | 20.40 | 0.36 | 1.80% | 19.88 | 20.91 | 164290 | 33274.08 | 8.69% |
| 2025-08-28 | 20.10 | 20.04 | -0.08 | -0.40% | 19.41 | 20.65 | 158177 | 31610.91 | 8.36% |
| 2025-08-27 | 21.00 | 20.12 | -0.99 | -4.69% | 19.99 | 21.00 | 262657 | 53745.16 | 13.89% |
| 2025-08-26 | 19.15 | 21.11 | 1.92 | 10.01% | 19.05 | 21.11 | 220670 | 44866.36 | 11.67% |
| 2025-08-25 | 19.42 | 19.19 | -0.22 | -1.13% | 19.10 | 19.50 | 108734 | 20960.33 | 5.75% |
| 2025-08-22 | 19.44 | 19.41 | -0.03 | -0.15% | 19.15 | 19.66 | 85513 | 16537.67 | 4.52% |
| 2025-08-21 | 19.74 | 19.44 | -0.38 | -1.92% | 19.20 | 19.90 | 117652 | 22971.76 | 6.22% |
| 2025-08-20 | 19.03 | 19.82 | 0.57 | 2.96% | 19.00 | 19.95 | 185777 | 36465.78 | 9.82% |
| 2025-08-19 | 19.40 | 19.25 | -0.02 | -0.10% | 19.00 | 19.60 | 120417 | 23194.03 | 6.37% |
| 2025-08-18 | 19.02 | 19.27 | 0.37 | 1.96% | 18.76 | 19.50 | 157555 | 30273.16 | 8.33% |
| 2025-08-15 | 18.74 | 18.90 | 0.36 | 1.94% | 18.67 | 19.20 | 116578 | 22045.78 | 6.16% |
| 2025-08-14 | 19.36 | 18.54 | -0.92 | -4.73% | 18.44 | 19.36 | 182550 | 34322.51 | 9.65% |
| 2025-08-13 | 19.27 | 19.46 | 0.05 | 0.26% | 18.85 | 19.47 | 186206 | 35734.22 | 9.84% |
| 2025-08-12 | 19.36 | 19.41 | 0.05 | 0.26% | 19.19 | 20.15 | 271600 | 53207.64 | 14.36% |
| 2025-08-11 | 19.03 | 19.36 | -0.26 | -1.33% | 18.67 | 20.32 | 303548 | 58389.05 | 16.05% |
| 2025-08-08 | 17.89 | 19.62 | 1.25 | 6.80% | 17.89 | 19.90 | 410314 | 77542.88 | 21.69% |
| 2025-08-07 | 17.77 | 18.37 | 0.93 | 5.33% | 17.77 | 19.18 | 382024 | 72087.45 | 20.20% |
| 2025-08-06 | 17.36 | 17.44 | 0.02 | 0.11% | 17.26 | 17.49 | 82798 | 14413.74 | 4.38% |
| 2025-08-05 | 17.34 | 17.42 | -0.02 | -0.11% | 17.13 | 17.46 | 117811 | 20371.04 | 6.23% |
| 2025-08-04 | 16.70 | 17.44 | 0.80 | 4.81% | 16.62 | 17.49 | 180765 | 31176.92 | 9.56% |
| 2025-08-01 | 16.42 | 16.64 | 0.22 | 1.34% | 16.36 | 16.64 | 40241 | 6650.56 | 2.13% |
| 2025-07-31 | 16.68 | 16.42 | -0.27 | -1.62% | 16.35 | 16.87 | 50572 | 8387.31 | 2.67% |
| 2025-07-30 | 17.04 | 16.69 | -0.37 | -2.17% | 16.58 | 17.06 | 58922 | 9900.52 | 3.12% |
| 2025-07-29 | 16.73 | 17.06 | 0.31 | 1.85% | 16.68 | 17.30 | 88697 | 15038.26 | 4.69% |
| 2025-07-28 | 16.62 | 16.75 | 0.11 | 0.66% | 16.45 | 16.75 | 42477 | 7077.13 | 2.25% |
| 2025-07-25 | 16.85 | 16.64 | -0.21 | -1.25% | 16.55 | 16.86 | 52264 | 8699.63 | 2.76% |
| 2025-07-24 | 16.36 | 16.85 | 0.46 | 2.81% | 16.34 | 16.85 | 77037 | 12884.37 | 4.07% |
| 2025-07-23 | 16.58 | 16.39 | -0.13 | -0.79% | 16.35 | 16.59 | 41052 | 6759.94 | 2.17% |
| 2025-07-22 | 16.79 | 16.52 | -0.27 | -1.61% | 16.50 | 16.80 | 55921 | 9285.20 | 2.96% |
| 2025-07-21 | 16.94 | 16.79 | -0.05 | -0.30% | 16.70 | 16.94 | 48660 | 8166.31 | 2.57% |
| 2025-07-18 | 16.80 | 16.84 | 0.03 | 0.18% | 16.68 | 16.92 | 56263 | 9450.96 | 2.97% |
| 2025-07-17 | 16.55 | 16.81 | 0.19 | 1.14% | 16.45 | 16.89 | 59783 | 10024.68 | 3.16% |
| 2025-07-16 | 16.40 | 16.62 | 0.24 | 1.47% | 16.30 | 16.67 | 44554 | 7379.68 | 2.36% |
| 2025-07-15 | 16.74 | 16.38 | -0.36 | -2.15% | 16.20 | 16.74 | 58009 | 9532.70 | 3.07% |
| 2025-07-14 | 16.68 | 16.74 | 0.05 | 0.30% | 16.57 | 16.78 | 44879 | 7483.37 | 2.37% |
| 2025-07-11 | 16.75 | 16.69 | -0.06 | -0.36% | 16.51 | 16.75 | 53666 | 8929.90 | 2.84% |
| 2025-07-10 | 16.81 | 16.75 | -0.10 | -0.59% | 16.56 | 16.98 | 60558 | 10116.60 | 3.20% |
| 2025-07-09 | 17.21 | 16.85 | -0.35 | -2.03% | 16.83 | 17.30 | 104843 | 17829.25 | 5.54% |
| 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% |
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。
