| 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 | 39.20 | 38.79 | 0.19 | 0.49% | 38.52 | 39.20 | 20665 | 8012.85 | 0.83% |
| 2025-12-11 | 39.60 | 38.60 | -0.81 | -2.06% | 38.50 | 39.60 | 37872 | 14710.04 | 1.52% |
| 2025-12-10 | 38.57 | 39.41 | 0.62 | 1.60% | 37.86 | 40.00 | 39153 | 15433.31 | 1.57% |
| 2025-12-09 | 39.61 | 38.79 | -1.06 | -2.66% | 38.56 | 39.79 | 25889 | 10121.83 | 1.04% |
| 2025-12-08 | 38.58 | 39.85 | 1.27 | 3.29% | 38.49 | 40.05 | 35598 | 14054.41 | 1.43% |
| 2025-12-05 | 38.37 | 38.58 | -0.02 | -0.05% | 37.44 | 38.79 | 25984 | 9912.70 | 1.04% |
| 2025-12-04 | 38.98 | 38.60 | -0.38 | -0.97% | 38.00 | 39.00 | 17946 | 6906.90 | 0.72% |
| 2025-12-03 | 38.79 | 38.98 | 0.19 | 0.49% | 38.50 | 40.67 | 48053 | 19075.00 | 1.92% |
| 2025-12-02 | 38.41 | 38.79 | 0.38 | 0.99% | 38.10 | 39.04 | 20133 | 7764.87 | 0.81% |
| 2025-12-01 | 38.78 | 38.41 | -0.31 | -0.80% | 38.31 | 39.20 | 23697 | 9169.69 | 0.95% |
| 2025-11-28 | 38.74 | 38.72 | -0.32 | -0.82% | 38.10 | 39.06 | 19358 | 7483.94 | 0.78% |
| 2025-11-27 | 38.15 | 39.04 | 0.52 | 1.35% | 38.15 | 39.70 | 34331 | 13392.93 | 1.38% |
| 2025-11-26 | 36.79 | 38.52 | 1.54 | 4.16% | 36.40 | 39.36 | 49744 | 19126.19 | 1.99% |
| 2025-11-25 | 37.03 | 36.98 | 0.38 | 1.04% | 35.53 | 37.20 | 47870 | 17362.49 | 1.92% |
| 2025-11-24 | 37.65 | 36.60 | -0.98 | -2.61% | 36.52 | 38.00 | 28554 | 10564.46 | 1.14% |
| 2025-11-21 | 38.66 | 37.58 | -1.53 | -3.91% | 37.56 | 39.19 | 31202 | 11906.07 | 1.25% |
| 2025-11-20 | 39.81 | 39.11 | -0.70 | -1.76% | 38.92 | 40.29 | 22325 | 8793.23 | 0.89% |
| 2025-11-19 | 41.50 | 39.81 | -1.44 | -3.49% | 39.23 | 41.74 | 44434 | 17722.04 | 1.78% |
| 2025-11-18 | 41.68 | 41.25 | -0.57 | -1.36% | 41.03 | 42.79 | 49499 | 20519.90 | 1.98% |
| 2025-11-17 | 38.91 | 41.82 | 2.87 | 7.37% | 38.88 | 42.51 | 72728 | 30249.09 | 2.91% |
| 2025-11-14 | 39.44 | 38.95 | -0.88 | -2.21% | 38.91 | 40.03 | 24256 | 9551.71 | 0.97% |
| 2025-11-13 | 39.59 | 39.83 | 0.54 | 1.37% | 39.05 | 40.24 | 23227 | 9226.29 | 0.93% |
| 2025-11-12 | 40.40 | 39.29 | -1.13 | -2.80% | 39.18 | 40.44 | 24280 | 9638.77 | 0.97% |
| 2025-11-11 | 41.37 | 40.42 | -0.68 | -1.65% | 40.20 | 41.37 | 24527 | 9970.72 | 0.98% |
| 2025-11-10 | 41.50 | 41.10 | -0.37 | -0.89% | 40.65 | 41.70 | 47378 | 19435.89 | 1.90% |
| 2025-11-07 | 41.50 | 41.47 | 0.05 | 0.12% | 40.81 | 42.60 | 82353 | 34456.03 | 3.30% |
| 2025-11-06 | 37.57 | 41.42 | 3.77 | 10.01% | 37.56 | 41.42 | 96581 | 38902.93 | 3.87% |
| 2025-11-05 | 38.20 | 37.65 | -0.51 | -1.34% | 37.21 | 38.20 | 21833 | 8208.98 | 0.87% |
| 2025-11-04 | 39.33 | 38.16 | -0.98 | -2.50% | 38.03 | 39.33 | 22877 | 8820.98 | 0.92% |
| 2025-11-03 | 39.37 | 39.14 | -0.01 | -0.03% | 38.50 | 39.49 | 29921 | 11658.17 | 1.20% |
| 2025-10-31 | 38.95 | 39.15 | 0.44 | 1.14% | 38.60 | 39.38 | 21006 | 8215.60 | 0.84% |
| 2025-10-30 | 40.31 | 38.71 | -1.62 | -4.02% | 38.65 | 40.31 | 50000 | 19583.52 | 2.00% |
| 2025-10-29 | 40.47 | 40.33 | -0.13 | -0.32% | 40.12 | 41.92 | 33991 | 13862.63 | 1.36% |
| 2025-10-28 | 40.39 | 40.46 | 0.05 | 0.12% | 40.04 | 41.30 | 29045 | 11813.44 | 1.16% |
| 2025-10-27 | 40.94 | 40.41 | 0.14 | 0.35% | 39.88 | 40.94 | 29037 | 11723.40 | 1.16% |
| 2025-10-24 | 40.34 | 40.27 | -0.01 | -0.02% | 39.84 | 40.98 | 28787 | 11559.61 | 1.15% |
| 2025-10-23 | 40.86 | 40.28 | -0.99 | -2.40% | 40.00 | 41.28 | 24029 | 9696.70 | 0.96% |
| 2025-10-22 | 41.29 | 41.27 | -0.43 | -1.03% | 41.04 | 41.75 | 17874 | 7377.46 | 0.72% |
| 2025-10-21 | 41.30 | 41.70 | 0.11 | 0.26% | 41.30 | 41.98 | 24810 | 10328.07 | 0.99% |
| 2025-10-20 | 40.78 | 41.59 | 1.85 | 4.66% | 39.78 | 41.66 | 49404 | 20320.73 | 1.98% |
| 2025-10-17 | 41.71 | 39.74 | -1.65 | -3.99% | 39.61 | 41.71 | 33330 | 13465.92 | 1.33% |
| 2025-10-16 | 41.64 | 41.39 | -0.45 | -1.08% | 40.75 | 42.15 | 44397 | 18388.63 | 1.78% |
| 2025-10-15 | 41.03 | 41.84 | 0.19 | 0.46% | 41.03 | 42.06 | 42273 | 17576.58 | 1.69% |
| 2025-10-14 | 43.95 | 41.65 | -1.24 | -2.89% | 41.35 | 44.05 | 68149 | 28885.39 | 2.73% |
| 2025-10-13 | 42.99 | 42.89 | -2.15 | -4.77% | 42.47 | 44.80 | 80079 | 34586.35 | 3.21% |
| 2025-10-10 | 46.00 | 45.04 | 0.76 | 1.72% | 43.60 | 46.00 | 172832 | 77714.09 | 6.92% |
| 2025-10-09 | 40.80 | 44.28 | 4.03 | 10.01% | 40.23 | 44.28 | 69524 | 30265.02 | 2.78% |
| 2025-09-30 | 40.70 | 40.25 | -0.43 | -1.06% | 40.12 | 41.10 | 27915 | 11285.56 | 1.12% |
| 2025-09-29 | 40.35 | 40.68 | 0.65 | 1.62% | 39.91 | 41.23 | 35018 | 14219.03 | 1.40% |
| 2025-09-26 | 40.62 | 40.03 | -0.44 | -1.09% | 40.01 | 41.41 | 38913 | 15819.34 | 1.56% |
| 2025-09-25 | 41.17 | 40.47 | -0.50 | -1.22% | 40.42 | 41.50 | 42155 | 17197.89 | 1.69% |
| 2025-09-24 | 40.80 | 40.97 | 0.24 | 0.59% | 40.09 | 41.35 | 29914 | 12194.26 | 1.20% |
| 2025-09-23 | 40.82 | 40.73 | -0.27 | -0.66% | 40.16 | 41.61 | 41525 | 16925.21 | 1.63% |
| 2025-09-22 | 43.59 | 41.00 | -2.45 | -5.64% | 39.31 | 43.69 | 91682 | 37668.16 | 3.60% |
| 2025-09-19 | 43.80 | 43.45 | -0.31 | -0.71% | 43.05 | 43.96 | 39057 | 16950.30 | 1.53% |
| 2025-09-18 | 43.10 | 43.76 | 0.23 | 0.53% | 42.75 | 45.50 | 87023 | 38521.18 | 3.41% |
| 2025-09-17 | 44.11 | 43.53 | -0.58 | -1.31% | 43.50 | 44.94 | 45266 | 19883.93 | 1.78% |
| 2025-09-16 | 44.00 | 44.11 | 0.53 | 1.22% | 42.06 | 44.70 | 55281 | 24286.01 | 2.17% |
| 2025-09-15 | 46.30 | 43.58 | -2.56 | -5.55% | 43.50 | 46.35 | 66132 | 29229.83 | 2.60% |
| 2025-09-12 | 47.20 | 46.14 | -0.84 | -1.79% | 45.90 | 47.26 | 47298 | 21954.15 | 1.86% |
| 2025-09-11 | 44.67 | 46.98 | 2.12 | 4.73% | 44.04 | 47.35 | 91515 | 42240.56 | 3.59% |
| 2025-09-10 | 45.60 | 44.86 | -0.15 | -0.33% | 44.55 | 46.00 | 41215 | 18652.57 | 1.62% |
| 2025-09-09 | 45.29 | 45.01 | 0.17 | 0.38% | 44.15 | 45.93 | 43592 | 19594.50 | 1.71% |
| 2025-09-08 | 43.21 | 44.84 | 1.84 | 4.28% | 43.21 | 45.64 | 56345 | 24968.49 | 2.21% |
| 2025-09-05 | 42.64 | 43.00 | 0.29 | 0.68% | 42.64 | 43.50 | 35246 | 15178.62 | 1.38% |
| 2025-09-04 | 42.95 | 42.71 | -0.25 | -0.58% | 42.46 | 43.86 | 42435 | 18317.03 | 1.67% |
| 2025-09-03 | 43.80 | 42.96 | -0.06 | -0.14% | 42.58 | 43.84 | 39490 | 17076.41 | 1.55% |
| 2025-09-02 | 44.10 | 43.02 | -1.18 | -2.67% | 42.87 | 45.95 | 59460 | 26184.52 | 2.33% |
| 2025-09-01 | 44.44 | 44.20 | -0.01 | -0.02% | 44.01 | 45.44 | 35378 | 15731.58 | 1.39% |
| 2025-08-29 | 44.00 | 44.21 | 0.20 | 0.45% | 43.50 | 45.50 | 58493 | 26117.20 | 2.30% |
| 2025-08-28 | 43.87 | 44.01 | 0.25 | 0.57% | 41.30 | 44.17 | 73947 | 31477.32 | 2.90% |
| 2025-08-27 | 44.41 | 43.76 | -0.93 | -2.08% | 43.41 | 44.41 | 38738 | 17033.95 | 1.52% |
| 2025-08-26 | 45.48 | 44.69 | -0.19 | -0.42% | 43.89 | 46.46 | 51268 | 22993.54 | 2.01% |
| 2025-08-25 | 45.35 | 44.88 | -0.45 | -0.99% | 44.61 | 46.26 | 50044 | 22610.58 | 1.96% |
| 2025-08-22 | 44.99 | 45.33 | 0.35 | 0.78% | 44.92 | 45.80 | 34764 | 15770.19 | 1.36% |
| 2025-08-21 | 47.58 | 44.98 | -2.31 | -4.88% | 44.70 | 47.58 | 54287 | 24870.40 | 2.13% |
| 2025-08-20 | 47.78 | 47.29 | -0.68 | -1.42% | 47.00 | 48.30 | 30835 | 14637.56 | 1.21% |
| 2025-08-19 | 49.60 | 47.97 | -2.13 | -4.25% | 46.43 | 49.60 | 80287 | 38569.64 | 3.15% |
| 2025-08-18 | 52.00 | 50.10 | -0.02 | -0.04% | 48.13 | 52.88 | 97527 | 48968.19 | 3.83% |
| 2025-08-15 | 47.09 | 50.12 | 3.85 | 8.32% | 46.12 | 50.90 | 115486 | 57233.43 | 4.53% |
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。
