| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 38.08 | 38.27 | 0.09 | 0.24% | 37.81 | 40.00 | 51885 | 20204.67 | 2.08% |
| 2026-02-03 | 36.85 | 38.18 | 1.45 | 3.95% | 36.29 | 38.35 | 42140 | 15686.75 | 1.69% |
| 2026-02-02 | 38.17 | 36.73 | -1.85 | -4.80% | 36.60 | 38.96 | 40921 | 15432.22 | 1.64% |
| 2026-01-30 | 39.53 | 38.58 | -1.39 | -3.48% | 38.10 | 40.17 | 35776 | 13930.24 | 1.43% |
| 2026-01-29 | 39.82 | 39.97 | 0.15 | 0.38% | 39.30 | 40.51 | 54706 | 21840.08 | 2.19% |
| 2026-01-28 | 40.43 | 39.82 | -0.45 | -1.12% | 39.19 | 40.57 | 45435 | 18059.41 | 1.82% |
| 2026-01-27 | 40.00 | 40.27 | 0.07 | 0.17% | 38.85 | 40.68 | 53987 | 21462.36 | 2.16% |
| 2026-01-26 | 39.23 | 40.20 | 1.60 | 4.15% | 39.23 | 42.46 | 89848 | 36666.53 | 3.60% |
| 2026-01-23 | 38.28 | 38.60 | 0.67 | 1.77% | 37.53 | 39.18 | 38305 | 14749.37 | 1.53% |
| 2026-01-22 | 38.06 | 37.93 | 0.05 | 0.13% | 37.61 | 38.15 | 23058 | 8732.70 | 0.92% |
| 2026-01-21 | 37.82 | 37.88 | -0.13 | -0.34% | 37.59 | 38.25 | 24865 | 9429.87 | 1.00% |
| 2026-01-20 | 39.41 | 38.01 | -1.01 | -2.59% | 37.76 | 39.41 | 42157 | 16106.09 | 1.69% |
| 2026-01-19 | 39.89 | 39.02 | -0.72 | -1.81% | 38.60 | 40.02 | 37639 | 14727.32 | 1.51% |
| 2026-01-16 | 39.58 | 39.74 | 0.22 | 0.56% | 39.25 | 39.88 | 24011 | 9503.48 | 0.96% |
| 2026-01-15 | 39.71 | 39.52 | -0.21 | -0.53% | 39.25 | 40.29 | 25115 | 9967.85 | 1.01% |
| 2026-01-14 | 39.60 | 39.73 | 0.10 | 0.25% | 39.25 | 40.65 | 48532 | 19414.26 | 1.94% |
| 2026-01-13 | 39.88 | 39.63 | -0.37 | -0.93% | 39.38 | 40.50 | 30693 | 12257.97 | 1.23% |
| 2026-01-12 | 40.60 | 40.00 | -0.33 | -0.82% | 39.26 | 40.69 | 35502 | 14175.84 | 1.42% |
| 2026-01-09 | 39.47 | 40.33 | 0.62 | 1.56% | 39.37 | 40.88 | 35975 | 14496.73 | 1.44% |
| 2026-01-08 | 39.08 | 39.71 | 0.63 | 1.61% | 38.75 | 40.55 | 39509 | 15711.19 | 1.58% |
| 2026-01-07 | 37.99 | 39.08 | 1.08 | 2.84% | 37.70 | 39.39 | 52722 | 20463.05 | 2.11% |
| 2026-01-06 | 36.95 | 38.00 | 1.06 | 2.87% | 36.62 | 38.85 | 68315 | 25771.10 | 2.74% |
| 2026-01-05 | 36.86 | 36.94 | 0.14 | 0.38% | 36.21 | 37.04 | 31265 | 11461.04 | 1.25% |
| 2025-12-31 | 37.80 | 36.80 | -0.94 | -2.49% | 36.75 | 38.00 | 33738 | 12484.78 | 1.35% |
| 2025-12-30 | 37.91 | 37.74 | -0.42 | -1.10% | 37.30 | 38.13 | 26535 | 10001.37 | 1.06% |
| 2025-12-29 | 36.72 | 38.16 | 1.44 | 3.92% | 36.37 | 39.50 | 56031 | 21423.30 | 2.24% |
| 2025-12-26 | 37.00 | 36.72 | -0.08 | -0.22% | 36.37 | 37.10 | 18661 | 6837.82 | 0.75% |
| 2025-12-25 | 36.50 | 36.80 | 0.05 | 0.14% | 36.24 | 37.25 | 26156 | 9643.41 | 1.05% |
| 2025-12-24 | 36.70 | 36.75 | 0.53 | 1.46% | 36.08 | 37.60 | 29136 | 10739.47 | 1.17% |
| 2025-12-23 | 37.30 | 36.22 | -1.08 | -2.90% | 36.14 | 37.49 | 24699 | 9052.76 | 0.99% |
| 2025-12-22 | 36.70 | 37.30 | 0.80 | 2.19% | 36.52 | 37.80 | 28629 | 10696.07 | 1.15% |
| 2025-12-19 | 36.80 | 36.50 | -0.02 | -0.05% | 36.50 | 37.41 | 20433 | 7523.69 | 0.82% |
| 2025-12-18 | 36.40 | 36.52 | -0.13 | -0.35% | 36.05 | 37.08 | 16493 | 6036.23 | 0.66% |
| 2025-12-17 | 36.85 | 36.65 | -0.20 | -0.54% | 35.56 | 37.20 | 26706 | 9672.23 | 1.07% |
| 2025-12-16 | 37.86 | 36.85 | -0.90 | -2.38% | 36.36 | 37.86 | 22319 | 8231.05 | 0.89% |
| 2025-12-15 | 38.37 | 37.75 | -1.04 | -2.68% | 37.62 | 38.80 | 24462 | 9291.89 | 0.98% |
| 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% |
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。
