| 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 | 23.62 | 23.65 | -0.11 | -0.46% | 23.40 | 23.87 | 16284 | 3849.88 | 2.89% | 0.00 |
| 2026-02-03 | 23.69 | 23.76 | 0.45 | 1.93% | 23.52 | 23.95 | 19580 | 4648.47 | 3.47% | 0.00 |
| 2026-02-02 | 23.85 | 23.31 | -0.54 | -2.26% | 23.31 | 24.14 | 20332 | 4815.67 | 3.61% | 0.00 |
| 2026-01-30 | 23.84 | 23.85 | -0.23 | -0.96% | 23.19 | 24.15 | 31729 | 7513.59 | 5.63% | 0.00 |
| 2026-01-29 | 25.04 | 24.08 | -0.92 | -3.68% | 24.00 | 25.26 | 34593 | 8498.05 | 6.14% | 0.00 |
| 2026-01-28 | 26.30 | 25.00 | -1.30 | -4.94% | 24.91 | 26.30 | 39812 | 10089.09 | 7.06% | 0.00 |
| 2026-01-27 | 26.23 | 26.30 | -0.08 | -0.30% | 25.14 | 26.43 | 41007 | 10620.62 | 7.28% | 0.00 |
| 2026-01-26 | 26.48 | 26.38 | -0.33 | -1.24% | 26.09 | 26.88 | 39569 | 10479.84 | 7.02% | 0.00 |
| 2026-01-23 | 27.56 | 26.71 | -0.74 | -2.70% | 26.55 | 27.72 | 56697 | 15196.31 | 10.06% | 0.00 |
| 2026-01-22 | 27.20 | 27.45 | 0.45 | 1.67% | 27.20 | 28.53 | 81662 | 22559.50 | 14.49% | 0.00 |
| 2026-01-21 | 25.89 | 27.00 | 1.12 | 4.33% | 25.72 | 27.08 | 48780 | 13017.24 | 8.66% | 0.00 |
| 2026-01-20 | 26.46 | 25.88 | -0.68 | -2.56% | 25.59 | 26.74 | 30326 | 7905.99 | 5.38% | 0.00 |
| 2026-01-19 | 26.34 | 26.56 | 0.19 | 0.72% | 26.00 | 26.74 | 33384 | 8805.98 | 5.92% | 0.00 |
| 2026-01-16 | 25.76 | 26.37 | 0.62 | 2.41% | 25.37 | 26.49 | 48193 | 12552.90 | 8.55% | 0.00 |
| 2026-01-15 | 25.75 | 25.75 | -0.05 | -0.19% | 25.31 | 25.96 | 26391 | 6746.09 | 4.68% | 0.00 |
| 2026-01-14 | 25.26 | 25.80 | 0.47 | 1.86% | 25.13 | 26.18 | 38454 | 9872.52 | 6.82% | 0.00 |
| 2026-01-13 | 26.20 | 25.33 | -0.87 | -3.32% | 25.31 | 26.26 | 32359 | 8319.71 | 5.74% | 0.00 |
| 2026-01-12 | 25.51 | 26.20 | 0.74 | 2.91% | 25.33 | 26.20 | 38605 | 9996.92 | 6.85% | 0.00 |
| 2026-01-09 | 25.70 | 25.46 | -0.16 | -0.62% | 25.23 | 25.70 | 23888 | 6084.38 | 4.24% | 0.00 |
| 2026-01-08 | 25.40 | 25.62 | 0.08 | 0.31% | 25.27 | 25.93 | 18969 | 4863.89 | 3.37% | 0.00 |
| 2026-01-07 | 25.83 | 25.54 | -0.25 | -0.97% | 25.45 | 25.96 | 25596 | 6575.80 | 4.54% | 0.00 |
| 2026-01-06 | 25.80 | 25.79 | -0.11 | -0.42% | 25.42 | 25.96 | 25893 | 6655.66 | 4.59% | 0.00 |
| 2026-01-05 | 25.38 | 25.90 | 0.73 | 2.90% | 25.16 | 26.10 | 26275 | 6751.97 | 4.66% | 0.00 |
| 2025-12-31 | 25.65 | 25.17 | -0.51 | -1.99% | 25.12 | 25.85 | 18661 | 4732.61 | 3.31% | 0.00 |
| 2025-12-30 | 25.78 | 25.68 | -0.42 | -1.61% | 25.61 | 26.13 | 21734 | 5612.72 | 3.86% | 0.00 |
| 2025-12-29 | 25.81 | 26.10 | 0.20 | 0.77% | 25.75 | 26.40 | 22744 | 5922.47 | 4.04% | 0.00 |
| 2025-12-26 | 26.02 | 25.90 | -0.15 | -0.58% | 25.68 | 26.50 | 33922 | 8843.96 | 6.02% | 0.00 |
| 2025-12-25 | 26.16 | 26.05 | -0.40 | -1.51% | 26.00 | 26.56 | 41145 | 10763.30 | 7.30% | 0.00 |
| 2025-12-24 | 25.22 | 26.45 | 1.14 | 4.50% | 25.21 | 27.77 | 62392 | 16616.24 | 11.07% | 3.00 |
| 2025-12-23 | 24.93 | 25.31 | 0.41 | 1.65% | 24.60 | 25.80 | 34784 | 8818.15 | 6.17% | 0.00 |
| 2025-12-22 | 24.31 | 24.90 | 0.65 | 2.68% | 24.26 | 25.08 | 22537 | 5600.47 | 4.00% | 0.00 |
| 2025-12-19 | 25.02 | 24.25 | -0.32 | -1.30% | 24.24 | 25.04 | 19124 | 4682.29 | 3.39% | 0.00 |
| 2025-12-18 | 25.35 | 24.57 | -0.57 | -2.27% | 24.53 | 25.40 | 21520 | 5358.64 | 3.82% | 0.00 |
| 2025-12-17 | 24.42 | 25.14 | 0.71 | 2.91% | 23.97 | 25.15 | 26885 | 6586.75 | 4.77% | 0.00 |
| 2025-12-16 | 24.61 | 24.43 | -0.43 | -1.73% | 24.23 | 25.08 | 18318 | 4477.58 | 3.25% | 0.00 |
| 2025-12-15 | 24.95 | 24.86 | -0.41 | -1.62% | 24.75 | 25.14 | 18113 | 4516.23 | 3.21% | 0.00 |
| 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 |
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。
