| 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 | 25.45 | 25.27 | -0.29 | -1.13% | 25.13 | 25.73 | 19992 | 5075.62 | 3.55% | 0.00 |
| 2025-12-11 | 26.63 | 25.56 | -0.99 | -3.73% | 25.50 | 26.74 | 20819 | 5402.36 | 3.69% | 0.00 |
| 2025-12-10 | 27.00 | 26.55 | -0.49 | -1.81% | 26.36 | 27.07 | 18008 | 4783.84 | 3.20% | 0.00 |
| 2025-12-09 | 26.48 | 27.04 | 0.33 | 1.24% | 26.48 | 27.49 | 26225 | 7093.62 | 4.65% | 0.00 |
| 2025-12-08 | 26.08 | 26.71 | 0.73 | 2.81% | 25.94 | 26.85 | 22966 | 6090.53 | 4.08% | 0.00 |
| 2025-12-05 | 25.54 | 25.98 | 0.38 | 1.48% | 25.28 | 25.98 | 13933 | 3575.60 | 2.47% | 0.00 |
| 2025-12-04 | 25.78 | 25.60 | -0.18 | -0.70% | 25.31 | 26.05 | 15742 | 4032.42 | 2.79% | 0.00 |
| 2025-12-03 | 26.33 | 25.78 | -0.53 | -2.01% | 25.70 | 26.41 | 14829 | 3852.82 | 2.63% | 0.00 |
| 2025-12-02 | 26.50 | 26.31 | -0.31 | -1.16% | 26.26 | 26.65 | 16499 | 4349.39 | 2.93% | 0.00 |
| 2025-12-01 | 25.99 | 26.62 | 0.57 | 2.19% | 25.99 | 26.98 | 23903 | 6349.58 | 4.24% | 0.00 |
| 2025-11-28 | 25.71 | 26.05 | 0.25 | 0.97% | 25.63 | 26.06 | 16166 | 4183.08 | 2.87% | 0.00 |
| 2025-11-27 | 25.68 | 25.80 | 0.17 | 0.66% | 25.59 | 26.20 | 17128 | 4439.33 | 3.04% | 0.00 |
| 2025-11-26 | 26.00 | 25.63 | -0.47 | -1.80% | 25.61 | 26.43 | 17754 | 4603.09 | 3.15% | 0.00 |
| 2025-11-25 | 25.80 | 26.10 | 0.76 | 3.00% | 25.36 | 26.78 | 27315 | 7178.97 | 4.85% | 0.00 |
| 2025-11-24 | 25.42 | 25.34 | 0.50 | 2.01% | 24.83 | 25.56 | 19183 | 4834.66 | 3.40% | 0.00 |
| 2025-11-21 | 26.17 | 24.84 | -1.41 | -5.37% | 24.83 | 26.47 | 41147 | 10532.59 | 7.30% | 0.00 |
| 2025-11-20 | 25.98 | 26.25 | 0.66 | 2.58% | 25.98 | 27.39 | 43549 | 11544.91 | 7.73% | 0.00 |
| 2025-11-19 | 26.57 | 25.59 | -0.98 | -3.69% | 25.46 | 26.65 | 19391 | 5010.01 | 3.44% | 0.00 |
| 2025-11-18 | 26.84 | 26.57 | -0.32 | -1.19% | 26.44 | 27.10 | 16833 | 4493.37 | 2.99% | 0.00 |
| 2025-11-17 | 27.31 | 26.89 | -0.14 | -0.52% | 26.65 | 27.41 | 19768 | 5322.03 | 3.51% | 0.00 |
| 2025-11-14 | 26.36 | 27.03 | -0.29 | -1.06% | 26.36 | 27.37 | 23526 | 6387.32 | 4.17% | 0.00 |
| 2025-11-13 | 27.24 | 27.32 | 0.12 | 0.44% | 27.00 | 27.83 | 39093 | 10719.15 | 6.94% | 0.00 |
| 2025-11-12 | 26.47 | 27.20 | 0.72 | 2.72% | 26.06 | 27.47 | 45602 | 12302.25 | 8.09% | 0.00 |
| 2025-11-11 | 26.88 | 26.48 | -0.25 | -0.94% | 26.30 | 26.98 | 14512 | 3861.21 | 2.58% | 0.00 |
| 2025-11-10 | 27.20 | 26.73 | -0.15 | -0.56% | 26.39 | 27.28 | 19668 | 5266.82 | 3.49% | 0.00 |
| 2025-11-07 | 27.12 | 26.88 | -0.44 | -1.61% | 26.81 | 27.36 | 19264 | 5199.43 | 3.42% | 0.00 |
| 2025-11-06 | 27.13 | 27.32 | 0.27 | 1.00% | 26.78 | 27.50 | 23382 | 6343.80 | 4.15% | 0.00 |
| 2025-11-05 | 27.01 | 27.05 | -0.32 | -1.17% | 26.76 | 27.38 | 26360 | 7140.34 | 4.68% | 0.00 |
| 2025-11-04 | 27.49 | 27.37 | -0.11 | -0.40% | 27.18 | 27.90 | 22447 | 6143.80 | 3.98% | 0.00 |
| 2025-11-03 | 27.28 | 27.48 | 0.05 | 0.18% | 27.13 | 27.65 | 21947 | 6009.31 | 3.89% | 0.00 |
| 2025-10-31 | 27.99 | 27.43 | -0.23 | -0.83% | 27.40 | 28.24 | 27135 | 7488.24 | 4.81% | 0.00 |
| 2025-10-30 | 28.04 | 27.66 | -0.97 | -3.39% | 27.60 | 28.50 | 49683 | 13890.92 | 8.82% | 0.00 |
| 2025-10-29 | 28.34 | 28.63 | 0.29 | 1.02% | 28.34 | 29.68 | 59175 | 17175.58 | 10.50% | 0.00 |
| 2025-10-28 | 27.69 | 28.34 | 0.32 | 1.14% | 27.50 | 28.86 | 37148 | 10514.85 | 6.59% | 0.00 |
| 2025-10-27 | 27.70 | 28.02 | 0.33 | 1.19% | 27.60 | 28.37 | 34878 | 9730.63 | 6.19% | 0.00 |
| 2025-10-24 | 27.49 | 27.69 | 0.48 | 1.76% | 27.31 | 28.05 | 49238 | 13620.33 | 8.74% | 0.00 |
| 2025-10-23 | 27.28 | 27.21 | 0.15 | 0.55% | 26.78 | 27.68 | 29175 | 7912.76 | 5.18% | 1.00 |
| 2025-10-22 | 26.66 | 27.06 | 0.29 | 1.08% | 26.46 | 27.50 | 32426 | 8791.02 | 5.75% | 0.00 |
| 2025-10-21 | 26.04 | 26.77 | 0.88 | 3.40% | 25.66 | 26.79 | 33372 | 8820.42 | 5.92% | 0.00 |
| 2025-10-20 | 25.79 | 25.89 | 0.61 | 2.41% | 25.41 | 26.05 | 22919 | 5923.41 | 4.07% | 0.00 |
| 2025-10-17 | 26.12 | 25.28 | -0.85 | -3.25% | 25.00 | 26.30 | 19962 | 5135.91 | 3.54% | 0.00 |
| 2025-10-16 | 26.30 | 26.13 | -0.08 | -0.31% | 25.96 | 26.48 | 19007 | 4977.74 | 3.37% | 0.00 |
| 2025-10-15 | 25.70 | 26.21 | 0.45 | 1.75% | 25.45 | 26.32 | 20250 | 5258.67 | 3.59% | 0.00 |
| 2025-10-14 | 26.65 | 25.76 | -0.54 | -2.05% | 25.63 | 26.85 | 28986 | 7587.20 | 5.14% | 0.00 |
| 2025-10-13 | 25.66 | 26.30 | -0.23 | -0.87% | 24.05 | 26.43 | 31654 | 8142.22 | 5.62% | 0.00 |
| 2025-10-10 | 26.70 | 26.53 | -0.23 | -0.86% | 26.15 | 26.73 | 26039 | 6884.61 | 4.62% | 0.00 |
| 2025-10-09 | 27.00 | 26.76 | 0.03 | 0.11% | 26.70 | 27.50 | 27976 | 7573.86 | 4.96% | 0.00 |
| 2025-09-30 | 26.85 | 26.73 | -0.12 | -0.45% | 26.53 | 27.20 | 26169 | 7019.00 | 4.64% | 0.00 |
| 2025-09-29 | 26.60 | 26.85 | 0.35 | 1.32% | 26.11 | 26.92 | 31885 | 8509.53 | 5.66% | 0.00 |
| 2025-09-26 | 26.81 | 26.50 | -0.55 | -2.03% | 26.43 | 27.16 | 32817 | 8766.91 | 5.82% | 0.00 |
| 2025-09-25 | 27.21 | 27.05 | -0.35 | -1.28% | 26.81 | 27.69 | 42405 | 11525.07 | 7.52% | 0.00 |
| 2025-09-24 | 27.68 | 27.40 | -1.53 | -5.29% | 26.81 | 28.50 | 70395 | 19221.09 | 12.49% | 0.00 |
| 2025-09-23 | 28.37 | 28.93 | 0.91 | 3.25% | 28.32 | 31.13 | 90308 | 26332.89 | 16.02% | 4.00 |
| 2025-09-22 | 28.10 | 28.02 | 0.05 | 0.18% | 27.70 | 28.45 | 28036 | 7831.50 | 4.97% | 0.00 |
| 2025-09-19 | 28.65 | 27.97 | -0.63 | -2.20% | 27.75 | 28.96 | 34797 | 9812.72 | 6.17% | 0.00 |
| 2025-09-18 | 28.90 | 28.60 | -0.39 | -1.35% | 28.22 | 29.74 | 50109 | 14542.76 | 8.89% | 0.00 |
| 2025-09-17 | 29.21 | 28.99 | -0.37 | -1.26% | 28.89 | 29.62 | 44026 | 12838.42 | 7.81% | 0.00 |
| 2025-09-16 | 29.10 | 29.36 | 0.15 | 0.51% | 28.75 | 29.63 | 37068 | 10860.11 | 6.58% | 0.00 |
| 2025-09-15 | 29.45 | 29.21 | -1.25 | -4.10% | 28.90 | 29.76 | 60477 | 17719.69 | 10.73% | 0.00 |
| 2025-09-12 | 30.31 | 30.46 | -0.64 | -2.06% | 29.80 | 31.00 | 90975 | 27559.55 | 16.14% | 0.00 |
| 2025-09-11 | 28.62 | 31.10 | 2.49 | 8.70% | 28.62 | 32.23 | 124700 | 38827.01 | 22.13% | 0.00 |
| 2025-09-10 | 28.39 | 28.61 | 0.41 | 1.45% | 28.15 | 29.12 | 41303 | 11867.17 | 7.33% | 0.00 |
| 2025-09-09 | 29.53 | 28.20 | -0.81 | -2.79% | 28.08 | 29.53 | 34350 | 9822.33 | 6.10% | 0.00 |
| 2025-09-08 | 29.13 | 29.01 | -0.33 | -1.12% | 28.66 | 29.40 | 36311 | 10523.97 | 6.44% | 0.00 |
| 2025-09-05 | 28.31 | 29.34 | 0.80 | 2.80% | 28.10 | 29.35 | 47757 | 13830.92 | 8.47% | 0.00 |
| 2025-09-04 | 29.54 | 28.54 | -1.00 | -3.39% | 27.67 | 30.66 | 53442 | 15617.03 | 9.48% | 0.00 |
| 2025-09-03 | 30.39 | 29.54 | -0.75 | -2.48% | 29.51 | 30.90 | 45489 | 13767.29 | 8.07% | 0.00 |
| 2025-09-02 | 32.11 | 30.29 | -1.99 | -6.16% | 29.93 | 32.95 | 65392 | 20223.58 | 11.60% | 0.00 |
| 2025-09-01 | 32.80 | 32.28 | -0.47 | -1.44% | 32.03 | 33.06 | 51264 | 16608.72 | 9.10% | 0.00 |
| 2025-08-29 | 33.42 | 32.75 | -1.02 | -3.02% | 32.50 | 33.90 | 67947 | 22351.19 | 12.06% | 0.00 |
| 2025-08-28 | 33.19 | 33.77 | 0.37 | 1.11% | 31.77 | 34.14 | 100095 | 33050.51 | 17.76% | 0.00 |
| 2025-08-27 | 34.75 | 33.40 | -1.59 | -4.54% | 33.37 | 35.30 | 125111 | 43197.66 | 22.20% | 0.00 |
| 2025-08-26 | 33.70 | 34.99 | 0.11 | 0.32% | 33.36 | 36.07 | 145316 | 50187.96 | 25.79% | 1.00 |
| 2025-08-25 | 34.22 | 34.88 | 0.70 | 2.05% | 33.61 | 35.30 | 124388 | 42960.67 | 22.07% | 0.00 |
| 2025-08-22 | 33.00 | 34.18 | 0.75 | 2.24% | 32.80 | 35.89 | 130227 | 44869.88 | 23.11% | 1.00 |
| 2025-08-21 | 34.50 | 33.43 | -2.11 | -5.94% | 32.51 | 34.75 | 147557 | 49313.00 | 26.18% | 0.00 |
| 2025-08-20 | 34.67 | 35.54 | 1.47 | 4.31% | 33.69 | 36.35 | 177898 | 62822.43 | 31.57% | 2.00 |
| 2025-08-19 | 34.72 | 34.07 | -0.88 | -2.52% | 33.90 | 35.52 | 121983 | 41998.95 | 21.65% | 0.00 |
| 2025-08-18 | 36.00 | 34.95 | 0.44 | 1.27% | 33.90 | 36.75 | 189873 | 66444.38 | 33.69% | 0.00 |
| 2025-08-15 | 30.87 | 34.51 | 3.62 | 11.72% | 30.82 | 35.58 | 235764 | 79882.06 | 41.84% | 0.00 |
逸豪新材(301176)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。
