| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-21 | 33.58 | 34.02 | 0.53 | 1.58% | 33.08 | 34.47 | 122114 | 41262.10 | 21.67% | 22.00 |
| 2025-07-18 | 34.69 | 33.49 | -1.67 | -4.75% | 33.44 | 35.80 | 183006 | 62986.70 | 32.47% | 26.00 |
| 2025-07-17 | 33.00 | 35.16 | 2.05 | 6.19% | 32.46 | 37.01 | 208219 | 72739.48 | 36.95% | 20.00 |
| 2025-07-16 | 33.64 | 33.11 | -1.92 | -5.48% | 32.22 | 34.34 | 179162 | 59063.71 | 31.79% | 19.00 |
| 2025-07-15 | 36.20 | 35.03 | -2.27 | -6.09% | 34.81 | 38.80 | 215588 | 79556.62 | 38.25% | 23.00 |
| 2025-07-14 | 34.62 | 37.30 | 2.78 | 8.05% | 34.46 | 37.77 | 237995 | 86154.89 | 42.23% | 48.00 |
| 2025-07-11 | 34.93 | 34.52 | -2.23 | -6.07% | 33.83 | 35.46 | 192955 | 66295.37 | 34.24% | 28.00 |
| 2025-07-10 | 38.51 | 36.75 | -2.71 | -6.87% | 35.56 | 40.89 | 263301 | 97954.52 | 46.72% | 118.00 |
| 2025-07-09 | 38.61 | 39.46 | 1.53 | 4.03% | 36.86 | 41.60 | 335150 | 131961.28 | 59.47% | 4.00 |
| 2025-07-08 | 32.11 | 37.93 | 6.32 | 19.99% | 32.11 | 37.93 | 235655 | 82538.70 | 41.82% | 0.00 |
| 2025-07-07 | 31.50 | 31.61 | -2.97 | -8.59% | 31.50 | 34.17 | 267729 | 87220.20 | 47.51% | 18.00 |
| 2025-07-04 | 32.69 | 34.58 | 1.94 | 5.94% | 32.69 | 37.88 | 337018 | 117405.17 | 59.80% | 74.00 |
| 2025-07-03 | 26.84 | 32.64 | 5.44 | 20.00% | 26.21 | 32.64 | 325250 | 93902.47 | 57.71% | 3.00 |
| 2025-07-02 | 24.60 | 27.20 | 1.12 | 4.29% | 24.16 | 27.58 | 236790 | 61252.38 | 42.02% | 5.00 |
| 2025-07-01 | 25.66 | 26.08 | -0.67 | -2.50% | 25.66 | 27.77 | 220090 | 58533.30 | 39.05% | 24.00 |
| 2025-06-30 | 25.47 | 26.75 | 1.80 | 7.21% | 25.29 | 27.50 | 243606 | 63931.83 | 43.23% | 0.00 |
| 2025-06-27 | 24.07 | 24.95 | -0.10 | -0.40% | 23.60 | 26.48 | 210509 | 52650.30 | 37.35% | 2.00 |
| 2025-06-26 | 24.93 | 25.05 | -0.76 | -2.94% | 24.68 | 26.60 | 235792 | 60322.23 | 41.84% | 23.00 |
| 2025-06-25 | 26.90 | 25.81 | -2.02 | -7.26% | 24.23 | 27.00 | 277477 | 69848.12 | 49.24% | 31.00 |
| 2025-06-24 | 29.03 | 27.83 | -1.45 | -4.95% | 27.07 | 29.78 | 306745 | 86310.35 | 54.43% | 16.00 |
| 2025-06-23 | 24.13 | 29.28 | 4.88 | 20.00% | 23.08 | 29.28 | 357430 | 97042.43 | 63.42% | 2.00 |
| 2025-06-20 | 27.51 | 24.40 | -1.08 | -4.24% | 24.02 | 28.11 | 342089 | 89823.76 | 60.70% | 230.00 |
| 2025-06-19 | 23.88 | 25.48 | 4.25 | 20.02% | 23.50 | 25.48 | 248500 | 62130.86 | 44.09% | 1.00 |
| 2025-06-18 | 17.58 | 21.23 | 3.54 | 20.01% | 17.54 | 21.23 | 171331 | 34841.73 | 30.40% | 0.00 |
| 2025-06-17 | 17.88 | 17.69 | -0.17 | -0.95% | 17.52 | 18.08 | 21696 | 3841.36 | 3.85% | 0.00 |
| 2025-06-16 | 17.24 | 17.86 | 0.58 | 3.36% | 17.24 | 18.09 | 32272 | 5729.29 | 5.73% | 0.00 |
| 2025-06-13 | 17.70 | 17.28 | -0.50 | -2.81% | 17.25 | 17.89 | 33123 | 5798.42 | 5.88% | 0.00 |
| 2025-06-12 | 17.74 | 17.78 | 0.05 | 0.28% | 17.35 | 18.12 | 47098 | 8384.82 | 8.36% | 0.00 |
| 2025-06-11 | 17.35 | 17.73 | 0.38 | 2.19% | 17.35 | 18.88 | 77600 | 13978.21 | 13.77% | 0.00 |
| 2025-06-10 | 17.47 | 17.35 | -0.20 | -1.14% | 17.07 | 17.69 | 20471 | 3556.84 | 3.63% | 0.00 |
| 2025-06-09 | 17.50 | 17.55 | 0.12 | 0.69% | 17.40 | 17.61 | 18720 | 3277.22 | 3.32% | 0.00 |
| 2025-06-06 | 17.25 | 17.43 | 0.09 | 0.52% | 17.12 | 17.52 | 24001 | 4159.07 | 4.26% | 0.00 |
| 2025-06-05 | 16.78 | 17.34 | 0.49 | 2.91% | 16.60 | 17.69 | 40205 | 6939.59 | 7.13% | 0.00 |
| 2025-06-04 | 16.55 | 16.85 | 0.36 | 2.18% | 16.49 | 16.95 | 17356 | 2914.97 | 3.08% | 0.00 |
| 2025-06-03 | 16.05 | 16.49 | 0.26 | 1.60% | 16.05 | 16.70 | 18765 | 3095.57 | 3.33% | 0.00 |
| 2025-05-30 | 16.95 | 16.23 | -0.72 | -4.25% | 16.02 | 16.99 | 24666 | 4043.84 | 4.38% | 0.00 |
| 2025-05-29 | 16.59 | 16.95 | 0.40 | 2.42% | 16.51 | 16.98 | 21153 | 3566.32 | 3.75% | 0.00 |
| 2025-05-28 | 16.82 | 16.55 | -0.20 | -1.19% | 16.44 | 17.00 | 12310 | 2045.10 | 2.18% | 0.00 |
| 2025-05-27 | 16.95 | 16.75 | -0.19 | -1.12% | 16.61 | 17.00 | 13900 | 2326.35 | 2.47% | 0.00 |
| 2025-05-26 | 16.50 | 16.94 | 0.39 | 2.36% | 16.50 | 17.04 | 16092 | 2712.67 | 2.86% | 0.00 |
| 2025-05-23 | 16.82 | 16.55 | -0.27 | -1.61% | 16.51 | 17.07 | 14740 | 2474.36 | 2.62% | 0.00 |
| 2025-05-22 | 16.95 | 16.82 | -0.20 | -1.18% | 16.72 | 17.19 | 14678 | 2486.88 | 2.60% | 0.00 |
| 2025-05-21 | 17.30 | 17.02 | -0.24 | -1.39% | 16.90 | 17.32 | 16020 | 2731.52 | 2.84% | 0.00 |
| 2025-05-20 | 17.15 | 17.26 | 0.15 | 0.88% | 16.92 | 17.38 | 15689 | 2701.83 | 2.78% | 0.00 |
| 2025-05-19 | 17.06 | 17.11 | 0.11 | 0.65% | 16.87 | 17.22 | 14202 | 2422.65 | 2.52% | 0.00 |
| 2025-05-16 | 16.89 | 17.00 | 0.05 | 0.29% | 16.89 | 17.22 | 13157 | 2249.54 | 2.33% | 0.00 |
| 2025-05-15 | 17.13 | 16.95 | -0.13 | -0.76% | 16.83 | 17.22 | 15538 | 2638.31 | 2.76% | 0.00 |
| 2025-05-14 | 17.18 | 17.08 | -0.09 | -0.52% | 16.99 | 17.42 | 19639 | 3363.14 | 3.48% | 0.00 |
| 2025-05-13 | 17.50 | 17.17 | -0.19 | -1.09% | 17.15 | 17.61 | 16818 | 2916.57 | 2.98% | 0.00 |
| 2025-05-12 | 17.22 | 17.36 | 0.27 | 1.58% | 17.15 | 17.42 | 16173 | 2798.35 | 2.87% | 0.00 |
| 2025-05-09 | 17.27 | 17.09 | -0.24 | -1.38% | 16.96 | 17.38 | 18560 | 3177.33 | 3.29% | 10.00 |
| 2025-05-08 | 16.98 | 17.33 | 0.32 | 1.88% | 16.90 | 17.43 | 21700 | 3731.09 | 3.85% | 0.00 |
| 2025-05-07 | 17.13 | 17.01 | 0.07 | 0.41% | 16.67 | 17.25 | 31887 | 5393.43 | 5.66% | 1.00 |
| 2025-05-06 | 16.50 | 16.94 | 0.78 | 4.83% | 16.21 | 17.06 | 31167 | 5237.77 | 5.53% | 0.00 |
| 2025-04-30 | 15.99 | 16.16 | 0.21 | 1.32% | 15.95 | 16.28 | 17244 | 2789.05 | 3.06% | 0.00 |
| 2025-04-29 | 15.64 | 15.95 | 0.20 | 1.27% | 15.56 | 16.10 | 21017 | 3352.32 | 3.73% | 0.00 |
| 2025-04-28 | 15.54 | 15.75 | 0.06 | 0.38% | 15.36 | 15.90 | 23887 | 3741.29 | 4.24% | 0.00 |
| 2025-04-25 | 15.50 | 15.69 | 0.14 | 0.90% | 15.44 | 15.84 | 18158 | 2851.16 | 3.22% | 10.00 |
| 2025-04-24 | 15.91 | 15.55 | -0.34 | -2.14% | 15.47 | 15.99 | 25693 | 4041.97 | 4.56% | 0.00 |
| 2025-04-23 | 15.79 | 15.89 | 0.29 | 1.86% | 15.63 | 15.95 | 21159 | 3352.18 | 3.75% | 0.00 |
| 2025-04-22 | 15.55 | 15.60 | -0.01 | -0.06% | 15.44 | 15.70 | 18902 | 2944.55 | 3.35% | 0.00 |
| 2025-04-21 | 15.39 | 15.61 | 0.05 | 0.32% | 15.24 | 15.97 | 25502 | 3968.67 | 4.53% | 0.00 |
| 2025-04-18 | 15.36 | 15.56 | 0.13 | 0.84% | 15.21 | 15.82 | 26429 | 4110.97 | 4.69% | 0.00 |
| 2025-04-17 | 15.62 | 15.43 | -0.01 | -0.06% | 15.19 | 15.64 | 16778 | 2604.04 | 2.98% | 0.00 |
| 2025-04-16 | 15.97 | 15.44 | -0.35 | -2.22% | 15.03 | 15.97 | 20249 | 3117.98 | 3.59% | 0.00 |
| 2025-04-15 | 15.72 | 15.79 | 0.05 | 0.32% | 15.54 | 15.92 | 20738 | 3263.00 | 3.68% | 0.00 |
| 2025-04-14 | 15.90 | 15.74 | 0.32 | 2.08% | 15.65 | 16.07 | 24695 | 3912.48 | 4.38% | 0.00 |
| 2025-04-11 | 15.33 | 15.42 | 0.08 | 0.52% | 15.13 | 15.67 | 26585 | 4118.25 | 4.72% | 0.00 |
| 2025-04-10 | 15.00 | 15.34 | 0.80 | 5.50% | 15.00 | 15.93 | 46767 | 7296.95 | 8.30% | 0.00 |
| 2025-04-09 | 13.70 | 14.54 | 0.48 | 3.41% | 12.51 | 14.65 | 45943 | 6317.23 | 8.15% | 1.00 |
| 2025-04-08 | 14.22 | 14.06 | -0.16 | -1.13% | 13.57 | 14.78 | 41614 | 5866.75 | 7.38% | 0.00 |
| 2025-04-07 | 16.12 | 14.22 | -3.55 | -19.98% | 14.22 | 16.61 | 37738 | 5631.86 | 6.70% | 0.00 |
| 2025-04-03 | 17.97 | 17.77 | -0.40 | -2.20% | 17.50 | 18.16 | 26582 | 4734.02 | 4.72% | 0.00 |
| 2025-04-02 | 18.55 | 18.17 | -0.16 | -0.87% | 18.13 | 18.59 | 20368 | 3733.02 | 3.61% | 0.00 |
| 2025-04-01 | 18.40 | 18.33 | 0.04 | 0.22% | 18.31 | 18.66 | 20807 | 3832.77 | 3.69% | 0.00 |
| 2025-03-31 | 18.10 | 18.29 | 0.11 | 0.61% | 17.70 | 18.32 | 28335 | 5095.44 | 5.03% | 6.00 |
| 2025-03-28 | 18.83 | 18.18 | -0.65 | -3.45% | 18.12 | 19.00 | 30012 | 5545.17 | 5.33% | 0.00 |
| 2025-03-27 | 18.76 | 18.83 | 0.06 | 0.32% | 18.34 | 19.06 | 33016 | 6192.62 | 5.86% | 0.00 |
| 2025-03-26 | 18.50 | 18.77 | 0.27 | 1.46% | 18.38 | 19.09 | 36444 | 6851.81 | 6.47% | 0.00 |
| 2025-03-25 | 19.44 | 18.50 | -0.64 | -3.34% | 18.29 | 19.44 | 43219 | 8043.77 | 7.67% | 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。
