| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 21.36 | 22.83 | 1.13 | 5.21% | 19.58 | 23.80 | 105173 | 22228.29 | 4.24% |
| 2025-04-07 | 21.98 | 21.70 | -2.41 | -10.00% | 21.70 | 22.64 | 50010 | 10911.05 | 2.02% |
| 2025-04-03 | 23.64 | 24.11 | 0.11 | 0.46% | 23.55 | 24.45 | 37079 | 8922.13 | 1.50% |
| 2025-04-02 | 23.75 | 24.00 | 0.37 | 1.57% | 23.65 | 24.17 | 33396 | 8002.27 | 1.35% |
| 2025-04-01 | 23.97 | 23.63 | -0.29 | -1.21% | 23.56 | 24.13 | 31306 | 7457.36 | 1.26% |
| 2025-03-31 | 23.80 | 23.92 | -0.08 | -0.33% | 23.18 | 24.20 | 54335 | 12877.00 | 2.19% |
| 2025-03-28 | 25.10 | 24.00 | -1.10 | -4.38% | 23.87 | 25.45 | 74027 | 18296.52 | 2.99% |
| 2025-03-27 | 24.03 | 25.10 | 0.83 | 3.42% | 23.60 | 25.50 | 94725 | 23404.38 | 3.82% |
| 2025-03-26 | 24.19 | 24.27 | -0.11 | -0.45% | 23.90 | 24.77 | 41481 | 10113.52 | 1.67% |
| 2025-03-25 | 24.75 | 24.38 | -0.32 | -1.30% | 24.23 | 25.00 | 52892 | 13001.55 | 2.13% |
| 2025-03-24 | 24.27 | 24.70 | 0.21 | 0.86% | 24.09 | 25.00 | 66301 | 16291.17 | 2.67% |
| 2025-03-21 | 25.19 | 24.49 | -0.39 | -1.57% | 24.30 | 25.46 | 70780 | 17540.01 | 2.86% |
| 2025-03-20 | 24.93 | 24.88 | 0.02 | 0.08% | 24.50 | 25.18 | 70381 | 17525.13 | 2.84% |
| 2025-03-19 | 25.42 | 24.86 | -0.46 | -1.82% | 24.04 | 25.54 | 107064 | 26460.18 | 4.32% |
| 2025-03-18 | 25.52 | 25.32 | -0.20 | -0.78% | 25.10 | 25.91 | 158726 | 40384.84 | 6.40% |
| 2025-03-17 | 23.21 | 25.52 | 2.32 | 10.00% | 23.21 | 25.52 | 122486 | 30051.33 | 4.94% |
| 2025-03-14 | 23.29 | 23.20 | -0.08 | -0.34% | 23.00 | 23.54 | 38360 | 8912.34 | 1.55% |
| 2025-03-13 | 23.73 | 23.28 | -0.45 | -1.90% | 22.97 | 23.93 | 37774 | 8785.17 | 1.52% |
| 2025-03-12 | 23.97 | 23.73 | -0.24 | -1.00% | 23.60 | 24.13 | 40885 | 9723.38 | 1.65% |
| 2025-03-11 | 23.43 | 23.97 | 0.39 | 1.65% | 23.26 | 24.18 | 54065 | 12859.29 | 2.18% |
| 2025-03-10 | 23.58 | 23.58 | 0.10 | 0.43% | 23.00 | 23.85 | 50176 | 11728.49 | 2.02% |
| 2025-03-07 | 23.80 | 23.48 | -0.19 | -0.80% | 23.30 | 23.93 | 65380 | 15416.15 | 2.64% |
| 2025-03-06 | 23.48 | 23.67 | 0.47 | 2.03% | 23.47 | 24.50 | 84497 | 20248.20 | 3.41% |
| 2025-03-05 | 22.52 | 23.20 | 0.76 | 3.39% | 22.45 | 23.23 | 56916 | 13034.39 | 2.30% |
| 2025-03-04 | 21.80 | 22.44 | 0.55 | 2.51% | 21.71 | 22.73 | 40022 | 8929.78 | 1.61% |
| 2025-03-03 | 21.82 | 21.89 | 0.18 | 0.83% | 21.70 | 22.47 | 34335 | 7566.18 | 1.39% |
| 2025-02-28 | 22.28 | 21.71 | -0.58 | -2.60% | 21.70 | 22.28 | 33568 | 7346.77 | 1.35% |
| 2025-02-27 | 22.90 | 22.29 | -0.63 | -2.75% | 21.75 | 23.04 | 49999 | 11158.27 | 2.02% |
| 2025-02-26 | 23.13 | 22.92 | -0.22 | -0.95% | 22.60 | 23.29 | 47223 | 10839.94 | 1.91% |
| 2025-02-25 | 22.98 | 23.14 | -0.04 | -0.17% | 22.86 | 23.66 | 51570 | 11987.11 | 2.08% |
| 2025-02-24 | 23.80 | 23.18 | -0.62 | -2.61% | 22.90 | 24.27 | 66768 | 15728.94 | 2.69% |
| 2025-02-21 | 23.66 | 23.80 | 0.15 | 0.63% | 23.65 | 24.37 | 81791 | 19568.72 | 3.30% |
| 2025-02-20 | 23.58 | 23.65 | 0.07 | 0.30% | 23.31 | 23.82 | 43909 | 10354.75 | 1.77% |
| 2025-02-19 | 22.97 | 23.58 | 0.60 | 2.61% | 22.76 | 23.63 | 71519 | 16598.03 | 2.89% |
| 2025-02-18 | 23.39 | 22.98 | -0.21 | -0.91% | 22.92 | 23.79 | 101450 | 23586.28 | 4.09% |
| 2025-02-17 | 21.50 | 23.19 | 1.52 | 7.01% | 21.48 | 23.22 | 118686 | 26783.18 | 4.79% |
| 2025-02-14 | 21.61 | 21.67 | -0.04 | -0.18% | 21.50 | 21.90 | 32897 | 7124.85 | 1.33% |
| 2025-02-13 | 21.96 | 21.71 | -0.25 | -1.14% | 21.68 | 22.23 | 56554 | 12396.25 | 2.28% |
| 2025-02-12 | 21.68 | 21.96 | 0.28 | 1.29% | 21.32 | 22.02 | 62406 | 13578.39 | 2.52% |
| 2025-02-11 | 21.56 | 21.68 | -0.03 | -0.14% | 21.22 | 21.88 | 85049 | 18322.73 | 3.43% |
| 2025-02-10 | 20.68 | 21.71 | 1.01 | 4.88% | 20.38 | 22.44 | 117219 | 25109.26 | 4.73% |
| 2025-02-07 | 21.00 | 20.70 | -0.27 | -1.29% | 20.45 | 21.10 | 86829 | 18085.93 | 3.50% |
| 2025-02-06 | 20.86 | 20.97 | 0.05 | 0.24% | 20.63 | 21.36 | 50945 | 10661.71 | 2.06% |
| 2025-02-05 | 21.00 | 20.92 | -0.08 | -0.38% | 20.70 | 21.22 | 28508 | 5964.27 | 1.15% |
| 2025-01-27 | 21.00 | 21.00 | 0.10 | 0.48% | 20.94 | 21.38 | 36862 | 7791.19 | 1.49% |
| 2025-01-24 | 20.77 | 20.90 | 0.13 | 0.63% | 20.32 | 21.01 | 42055 | 8714.44 | 1.70% |
| 2025-01-23 | 20.74 | 20.77 | 0.42 | 2.06% | 20.49 | 21.30 | 61278 | 12812.74 | 2.47% |
| 2025-01-22 | 20.31 | 20.35 | -0.09 | -0.44% | 20.15 | 20.62 | 26334 | 5364.81 | 1.06% |
| 2025-01-21 | 20.44 | 20.44 | 0.13 | 0.64% | 20.00 | 20.60 | 31349 | 6359.01 | 1.26% |
| 2025-01-20 | 20.62 | 20.31 | -0.01 | -0.05% | 20.14 | 20.66 | 30844 | 6273.68 | 1.24% |
| 2025-01-17 | 20.70 | 20.32 | -0.32 | -1.55% | 20.25 | 20.79 | 26844 | 5487.13 | 1.08% |
| 2025-01-16 | 20.88 | 20.64 | -0.16 | -0.77% | 20.50 | 21.58 | 51749 | 10879.63 | 2.09% |
| 2025-01-15 | 20.85 | 20.80 | -0.04 | -0.19% | 20.45 | 21.33 | 31749 | 6612.96 | 1.28% |
| 2025-01-14 | 20.49 | 20.84 | 0.31 | 1.51% | 20.42 | 21.12 | 38286 | 7981.60 | 1.54% |
| 2025-01-13 | 20.37 | 20.53 | -0.39 | -1.86% | 20.30 | 20.80 | 23053 | 4723.38 | 0.93% |
| 2025-01-10 | 21.19 | 20.92 | -0.47 | -2.20% | 20.90 | 22.10 | 44875 | 9637.45 | 1.81% |
| 2025-01-09 | 20.46 | 21.39 | 0.70 | 3.38% | 20.46 | 21.58 | 46311 | 9801.49 | 1.87% |
| 2025-01-08 | 20.83 | 20.69 | -0.17 | -0.81% | 20.10 | 20.95 | 28062 | 5768.70 | 1.13% |
| 2025-01-07 | 20.32 | 20.86 | 0.60 | 2.96% | 19.86 | 20.89 | 41637 | 8458.01 | 1.68% |
| 2025-01-06 | 20.03 | 20.26 | 0.26 | 1.30% | 19.91 | 20.88 | 40714 | 8297.17 | 1.64% |
| 2025-01-03 | 21.61 | 20.00 | -1.34 | -6.28% | 20.00 | 22.20 | 47793 | 10075.09 | 1.93% |
| 2025-01-02 | 21.18 | 21.34 | 0.17 | 0.80% | 21.10 | 22.12 | 49771 | 10719.13 | 2.01% |
| 2024-12-31 | 20.93 | 21.17 | 0.30 | 1.44% | 20.76 | 21.59 | 46101 | 9777.19 | 1.86% |
| 2024-12-30 | 21.36 | 20.87 | -0.91 | -4.18% | 20.65 | 21.69 | 49316 | 10367.22 | 1.99% |
| 2024-12-27 | 22.00 | 21.78 | -0.22 | -1.00% | 21.72 | 22.69 | 63218 | 14088.58 | 2.55% |
| 2024-12-26 | 21.80 | 22.00 | 0.22 | 1.01% | 21.55 | 22.18 | 42296 | 9265.11 | 1.71% |
| 2024-12-25 | 21.50 | 21.78 | 0.13 | 0.60% | 21.27 | 21.89 | 48107 | 10408.64 | 1.94% |
| 2024-12-24 | 21.35 | 21.65 | 0.19 | 0.89% | 21.10 | 22.00 | 54715 | 11808.88 | 2.21% |
| 2024-12-23 | 21.77 | 21.46 | 0.01 | 0.05% | 21.10 | 22.21 | 72738 | 15728.36 | 2.93% |
| 2024-12-20 | 20.94 | 21.45 | 0.66 | 3.17% | 20.84 | 21.50 | 54364 | 11518.08 | 2.19% |
| 2024-12-19 | 20.94 | 20.79 | -0.14 | -0.67% | 20.32 | 21.02 | 47122 | 9761.40 | 1.90% |
| 2024-12-18 | 20.01 | 20.93 | 0.95 | 4.75% | 20.00 | 21.68 | 92126 | 19335.46 | 3.72% |
| 2024-12-17 | 20.78 | 19.98 | -0.75 | -3.62% | 19.85 | 20.78 | 39715 | 8005.62 | 1.60% |
| 2024-12-16 | 21.20 | 20.73 | -0.56 | -2.63% | 20.40 | 21.23 | 57598 | 11957.74 | 2.32% |
| 2024-12-13 | 20.43 | 21.29 | 0.86 | 4.21% | 20.31 | 21.74 | 95920 | 20265.21 | 3.87% |
| 2024-12-12 | 20.40 | 20.43 | 0.12 | 0.59% | 20.19 | 20.59 | 56132 | 11451.51 | 2.26% |
| 2024-12-11 | 21.20 | 20.31 | -0.98 | -4.60% | 20.10 | 21.20 | 105159 | 21435.32 | 4.24% |
| 2024-12-10 | 23.15 | 21.29 | -1.39 | -6.13% | 21.15 | 23.17 | 128969 | 28183.92 | 5.20% |
| 2024-12-09 | 23.01 | 22.68 | -0.90 | -3.82% | 22.51 | 23.92 | 99209 | 22913.17 | 4.00% |
| 2024-12-06 | 22.46 | 23.58 | 1.08 | 4.80% | 22.01 | 23.73 | 92795 | 21153.12 | 3.74% |
豪美新材(002988)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。
