| 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 | 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% |
| 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% |
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。
