| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-19 | 27.34 | 29.89 | 2.50 | 9.13% | 27.30 | 30.42 | 31580 | 9217.66 | 3.82% | 0.00 |
| 2025-12-18 | 28.06 | 27.39 | -0.19 | -0.69% | 26.98 | 28.30 | 17879 | 4948.41 | 2.16% | 0.00 |
| 2025-12-17 | 28.23 | 27.58 | -0.25 | -0.90% | 26.82 | 28.23 | 15565 | 4253.17 | 1.88% | 0.00 |
| 2025-12-16 | 28.96 | 27.83 | -1.07 | -3.70% | 27.22 | 28.96 | 14316 | 4016.22 | 1.73% | 0.00 |
| 2025-12-15 | 28.65 | 28.90 | 0.22 | 0.77% | 28.22 | 30.03 | 24181 | 7144.63 | 2.93% | 0.00 |
| 2025-12-12 | 27.90 | 28.68 | 0.75 | 2.69% | 27.56 | 28.68 | 21359 | 6004.96 | 2.59% | 0.00 |
| 2025-12-11 | 28.99 | 27.93 | -1.07 | -3.69% | 27.80 | 28.99 | 17803 | 5022.78 | 2.16% | 0.00 |
| 2025-12-10 | 29.69 | 29.00 | -0.75 | -2.52% | 28.60 | 29.99 | 16377 | 4763.04 | 1.98% | 0.00 |
| 2025-12-09 | 28.35 | 29.75 | 0.15 | 0.51% | 28.35 | 30.90 | 31638 | 9585.42 | 3.83% | 0.00 |
| 2025-12-08 | 30.22 | 29.60 | -0.61 | -2.02% | 29.45 | 30.50 | 21001 | 6246.48 | 2.54% | 0.00 |
| 2025-12-05 | 30.00 | 30.21 | 0.24 | 0.80% | 29.10 | 30.50 | 24344 | 7248.37 | 2.95% | 0.00 |
| 2025-12-04 | 29.78 | 29.97 | 0.19 | 0.64% | 29.40 | 30.81 | 28467 | 8600.78 | 3.45% | 0.00 |
| 2025-12-03 | 30.00 | 29.78 | -0.28 | -0.93% | 29.50 | 30.67 | 22045 | 6602.23 | 2.67% | 0.00 |
| 2025-12-02 | 29.38 | 30.06 | 0.40 | 1.35% | 29.11 | 30.40 | 21672 | 6465.77 | 2.62% | 0.00 |
| 2025-12-01 | 29.09 | 29.66 | 0.61 | 2.10% | 29.09 | 30.27 | 27518 | 8188.95 | 3.33% | 0.00 |
| 2025-11-28 | 29.76 | 29.05 | -0.60 | -2.02% | 28.80 | 30.72 | 43659 | 12888.39 | 5.29% | 0.00 |
| 2025-11-27 | 27.83 | 29.65 | 2.16 | 7.86% | 27.50 | 30.50 | 59067 | 17371.06 | 7.15% | 0.00 |
| 2025-11-26 | 27.05 | 27.49 | 0.18 | 0.66% | 26.82 | 27.81 | 23982 | 6577.46 | 2.90% | 0.00 |
| 2025-11-25 | 28.28 | 27.31 | -0.53 | -1.90% | 27.13 | 28.60 | 27748 | 7689.44 | 3.36% | 0.00 |
| 2025-11-24 | 28.78 | 27.84 | -0.31 | -1.10% | 26.77 | 29.11 | 46335 | 12837.70 | 5.61% | 0.00 |
| 2025-11-21 | 30.46 | 28.15 | -2.61 | -8.49% | 28.15 | 31.41 | 45566 | 13411.56 | 5.52% | 0.00 |
| 2025-11-20 | 31.07 | 30.76 | 0.00 | 0.00% | 29.53 | 32.20 | 62989 | 19339.08 | 7.63% | 0.00 |
| 2025-11-19 | 30.92 | 30.76 | -0.15 | -0.49% | 30.60 | 33.30 | 71755 | 22854.10 | 8.69% | 15.00 |
| 2025-11-18 | 29.45 | 30.91 | 0.41 | 1.34% | 28.57 | 31.44 | 79810 | 23997.54 | 9.66% | 0.00 |
| 2025-11-17 | 30.07 | 30.50 | -0.54 | -1.74% | 29.32 | 30.62 | 62923 | 18866.69 | 7.62% | 0.00 |
| 2025-11-14 | 27.89 | 31.04 | 3.23 | 11.61% | 27.81 | 33.32 | 90684 | 28535.58 | 10.98% | 0.00 |
| 2025-11-13 | 27.68 | 27.81 | 0.39 | 1.42% | 26.90 | 27.90 | 27322 | 7500.62 | 3.31% | 0.00 |
| 2025-11-12 | 25.78 | 27.42 | 1.51 | 5.83% | 25.52 | 27.50 | 59707 | 16035.81 | 7.23% | 0.00 |
| 2025-11-11 | 25.51 | 25.91 | 0.40 | 1.57% | 25.26 | 25.91 | 15716 | 4018.52 | 1.90% | 0.00 |
| 2025-11-10 | 26.15 | 25.51 | -0.72 | -2.74% | 25.25 | 26.23 | 25240 | 6480.85 | 3.06% | 0.00 |
| 2025-11-07 | 24.35 | 26.23 | 1.87 | 7.68% | 24.22 | 26.69 | 34213 | 8880.80 | 4.14% | 0.00 |
| 2025-11-06 | 24.00 | 24.36 | 0.26 | 1.08% | 23.88 | 24.48 | 13344 | 3233.84 | 1.62% | 0.00 |
| 2025-11-05 | 24.07 | 24.10 | -0.17 | -0.70% | 24.00 | 24.45 | 28815 | 6981.89 | 3.49% | 0.00 |
| 2025-11-04 | 24.77 | 24.27 | -0.56 | -2.26% | 24.02 | 25.28 | 19138 | 4688.78 | 2.32% | 0.00 |
| 2025-11-03 | 24.92 | 24.83 | -0.08 | -0.32% | 24.55 | 25.40 | 25219 | 6312.29 | 3.05% | 0.00 |
| 2025-10-31 | 25.04 | 24.91 | -0.27 | -1.07% | 24.67 | 25.52 | 20289 | 5085.77 | 2.46% | 0.00 |
| 2025-10-30 | 24.02 | 25.18 | 0.49 | 1.98% | 24.01 | 25.50 | 27374 | 6798.88 | 3.31% | 0.00 |
| 2025-10-29 | 25.31 | 24.69 | -0.60 | -2.37% | 24.61 | 25.44 | 26510 | 6622.29 | 3.21% | 0.00 |
| 2025-10-28 | 23.90 | 25.29 | 1.20 | 4.98% | 23.85 | 25.59 | 25880 | 6413.39 | 3.13% | 0.00 |
| 2025-10-27 | 23.99 | 24.09 | 0.34 | 1.43% | 23.40 | 24.39 | 20271 | 4845.68 | 2.45% | 0.00 |
| 2025-10-24 | 23.70 | 23.75 | 0.05 | 0.21% | 23.35 | 23.97 | 9796 | 2322.65 | 1.19% | 0.00 |
| 2025-10-23 | 23.49 | 23.70 | 0.14 | 0.59% | 23.05 | 23.76 | 12049 | 2822.76 | 1.46% | 0.00 |
| 2025-10-22 | 23.74 | 23.56 | -0.18 | -0.76% | 23.27 | 23.80 | 8947 | 2104.63 | 1.08% | 0.00 |
| 2025-10-21 | 23.26 | 23.74 | 0.63 | 2.73% | 22.98 | 23.75 | 14881 | 3499.35 | 1.80% | 0.00 |
| 2025-10-20 | 22.59 | 23.11 | 0.47 | 2.08% | 22.59 | 23.50 | 15034 | 3490.57 | 1.82% | 0.00 |
| 2025-10-17 | 23.05 | 22.64 | -0.35 | -1.52% | 22.63 | 23.45 | 17677 | 4050.64 | 2.14% | 0.00 |
| 2025-10-16 | 23.15 | 22.99 | -0.53 | -2.25% | 22.91 | 23.87 | 14070 | 3270.91 | 1.70% | 0.00 |
| 2025-10-15 | 23.09 | 23.52 | 0.43 | 1.86% | 22.90 | 23.63 | 16644 | 3890.32 | 2.02% | 0.00 |
| 2025-10-14 | 23.85 | 23.09 | -0.37 | -1.58% | 22.85 | 23.93 | 15562 | 3635.75 | 1.88% | 0.00 |
| 2025-10-13 | 21.66 | 23.46 | -0.38 | -1.59% | 21.66 | 23.96 | 24139 | 5622.46 | 2.92% | 0.00 |
| 2025-10-10 | 24.68 | 23.84 | 0.03 | 0.13% | 23.71 | 24.68 | 21207 | 5100.51 | 2.57% | 0.00 |
| 2025-10-09 | 23.08 | 23.81 | 0.73 | 3.16% | 23.08 | 24.58 | 34208 | 8202.83 | 4.14% | 0.00 |
| 2025-09-30 | 23.06 | 23.08 | 0.12 | 0.52% | 23.02 | 23.71 | 32954 | 7689.19 | 3.99% | 0.00 |
| 2025-09-29 | 23.16 | 22.96 | -0.32 | -1.37% | 22.80 | 23.58 | 25224 | 5821.52 | 3.05% | 0.00 |
| 2025-09-26 | 23.28 | 23.28 | 0.08 | 0.34% | 22.91 | 23.66 | 13640 | 3189.64 | 1.65% | 0.00 |
| 2025-09-25 | 23.60 | 23.20 | -0.42 | -1.78% | 23.01 | 23.81 | 14676 | 3426.73 | 1.78% | 0.00 |
| 2025-09-24 | 23.68 | 23.62 | -0.08 | -0.34% | 23.14 | 23.95 | 17970 | 4251.21 | 2.18% | 0.00 |
| 2025-09-23 | 24.55 | 23.70 | -0.69 | -2.83% | 22.81 | 24.58 | 31469 | 7389.38 | 3.81% | 0.00 |
| 2025-09-22 | 25.29 | 24.39 | -0.78 | -3.10% | 24.26 | 25.29 | 29659 | 7288.49 | 3.59% | 0.00 |
| 2025-09-19 | 25.09 | 25.17 | 0.11 | 0.44% | 24.20 | 25.40 | 26819 | 6665.83 | 3.25% | 0.00 |
| 2025-09-18 | 26.21 | 25.06 | -1.27 | -4.82% | 24.78 | 26.45 | 35614 | 9120.00 | 4.31% | 0.00 |
| 2025-09-17 | 27.81 | 26.33 | -1.66 | -5.93% | 26.27 | 28.13 | 39414 | 10607.58 | 4.77% | 5.00 |
| 2025-09-16 | 28.37 | 27.99 | -0.34 | -1.20% | 27.44 | 29.00 | 33272 | 9366.16 | 4.03% | 0.00 |
| 2025-09-15 | 26.59 | 28.33 | 1.81 | 6.83% | 26.38 | 28.99 | 41748 | 11789.32 | 5.06% | 0.00 |
| 2025-09-12 | 27.39 | 26.52 | -0.85 | -3.11% | 26.39 | 27.50 | 23372 | 6280.22 | 2.83% | 0.00 |
| 2025-09-11 | 26.78 | 27.37 | 0.52 | 1.94% | 25.91 | 27.50 | 29268 | 7859.36 | 3.54% | 0.00 |
| 2025-09-10 | 26.44 | 26.85 | 0.41 | 1.55% | 26.22 | 27.84 | 27704 | 7437.47 | 3.35% | 0.00 |
| 2025-09-09 | 27.19 | 26.44 | -0.75 | -2.76% | 26.21 | 27.19 | 32020 | 8530.94 | 3.88% | 0.00 |
| 2025-09-08 | 27.70 | 27.19 | -0.84 | -3.00% | 26.71 | 28.39 | 34895 | 9526.16 | 4.23% | 0.00 |
| 2025-09-05 | 25.61 | 28.03 | 2.14 | 8.27% | 24.61 | 28.43 | 50883 | 13723.97 | 6.16% | 0.00 |
| 2025-09-04 | 26.24 | 25.89 | -0.61 | -2.30% | 24.96 | 26.24 | 47769 | 12277.99 | 5.78% | 0.00 |
| 2025-09-03 | 25.02 | 26.50 | 1.58 | 6.34% | 24.71 | 26.75 | 52865 | 13705.97 | 6.40% | 0.00 |
| 2025-09-02 | 24.85 | 24.92 | 0.08 | 0.32% | 24.00 | 25.35 | 31251 | 7732.88 | 3.78% | 0.00 |
| 2025-09-01 | 24.20 | 24.84 | 0.59 | 2.43% | 23.84 | 25.18 | 45138 | 11088.34 | 5.47% | 0.00 |
| 2025-08-29 | 23.00 | 24.25 | 1.41 | 6.17% | 23.00 | 25.16 | 50146 | 12078.76 | 6.07% | 0.00 |
| 2025-08-28 | 23.82 | 22.84 | -0.68 | -2.89% | 22.16 | 23.82 | 43479 | 10023.49 | 5.26% | 3.00 |
| 2025-08-27 | 24.60 | 23.52 | -1.07 | -4.35% | 23.31 | 24.84 | 46739 | 11133.65 | 5.66% | 1.00 |
| 2025-08-26 | 24.07 | 24.59 | 0.39 | 1.61% | 23.75 | 25.30 | 43896 | 10808.60 | 5.32% | 0.00 |
| 2025-08-25 | 24.73 | 24.20 | 0.25 | 1.04% | 22.74 | 24.73 | 57267 | 13482.72 | 6.93% | 0.00 |
| 2025-08-22 | 22.77 | 23.95 | 1.18 | 5.18% | 22.63 | 24.20 | 48449 | 11377.01 | 5.87% | 0.00 |
汇隆新材(301057)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。
