| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 26.80 | 26.05 | -0.87 | -3.23% | 25.95 | 27.50 | 46852 | 12453.18 | 8.31% | 2.00 |
| 2026-03-25 | 27.45 | 26.92 | -0.21 | -0.77% | 26.67 | 27.92 | 63533 | 17267.89 | 11.27% | 0.00 |
| 2026-03-24 | 26.07 | 27.13 | 2.25 | 9.04% | 25.23 | 27.78 | 90535 | 23805.61 | 16.06% | 0.00 |
| 2026-03-23 | 26.45 | 24.88 | -2.38 | -8.73% | 24.68 | 26.91 | 80867 | 20915.45 | 14.35% | 0.00 |
| 2026-03-20 | 29.29 | 27.26 | -1.28 | -4.48% | 27.10 | 29.74 | 63219 | 17848.14 | 11.22% | 0.00 |
| 2026-03-19 | 29.09 | 28.54 | -0.84 | -2.86% | 28.34 | 29.51 | 53694 | 15418.90 | 9.53% | 0.00 |
| 2026-03-18 | 29.96 | 29.38 | -0.20 | -0.68% | 29.00 | 30.46 | 77269 | 22783.42 | 13.71% | 2.00 |
| 2026-03-17 | 30.01 | 29.58 | -1.11 | -3.62% | 29.20 | 31.45 | 113129 | 33980.95 | 20.07% | 0.00 |
| 2026-03-16 | 27.46 | 30.69 | 3.16 | 11.48% | 27.12 | 30.90 | 142474 | 41925.54 | 25.28% | 8.00 |
| 2026-03-13 | 27.96 | 27.53 | -0.56 | -1.99% | 27.37 | 28.09 | 54605 | 15119.89 | 9.69% | 0.00 |
| 2026-03-12 | 28.41 | 28.09 | -0.85 | -2.94% | 27.74 | 29.15 | 60139 | 16995.24 | 10.67% | 0.00 |
| 2026-03-11 | 28.62 | 28.94 | -0.03 | -0.10% | 28.06 | 29.48 | 129691 | 37590.73 | 23.01% | 3.00 |
| 2026-03-10 | 25.42 | 28.97 | 3.78 | 15.01% | 25.42 | 29.73 | 147047 | 41391.74 | 26.09% | 0.00 |
| 2026-03-09 | 25.00 | 25.19 | -1.31 | -4.94% | 23.95 | 25.30 | 62417 | 15387.09 | 11.08% | 0.00 |
| 2026-03-06 | 25.51 | 26.50 | 0.78 | 3.03% | 25.37 | 26.80 | 40306 | 10531.56 | 7.15% | 0.00 |
| 2026-03-05 | 26.29 | 25.72 | 0.12 | 0.47% | 25.58 | 26.55 | 42673 | 11128.47 | 7.57% | 0.00 |
| 2026-03-04 | 25.52 | 25.60 | -0.25 | -0.97% | 25.25 | 26.30 | 46966 | 12109.91 | 8.33% | 0.00 |
| 2026-03-03 | 27.52 | 25.85 | -1.51 | -5.52% | 25.67 | 30.00 | 55843 | 15006.04 | 9.91% | 0.00 |
| 2026-03-02 | 27.64 | 27.36 | -0.84 | -2.98% | 27.22 | 28.19 | 48640 | 13385.81 | 8.63% | 0.00 |
| 2026-02-27 | 28.65 | 28.20 | -0.86 | -2.96% | 27.75 | 28.79 | 69145 | 19371.76 | 12.27% | 0.00 |
| 2026-02-26 | 29.51 | 29.06 | -1.13 | -3.74% | 28.88 | 29.80 | 99159 | 28927.59 | 17.60% | 0.00 |
| 2026-02-25 | 29.36 | 30.19 | 1.08 | 3.71% | 28.83 | 30.30 | 128972 | 38428.17 | 22.89% | 12.00 |
| 2026-02-24 | 26.77 | 29.11 | 2.66 | 10.06% | 26.13 | 29.97 | 144969 | 41725.68 | 25.72% | 0.00 |
| 2026-02-13 | 26.13 | 26.45 | 0.22 | 0.84% | 26.11 | 26.99 | 49504 | 13179.44 | 8.78% | 0.00 |
| 2026-02-12 | 25.87 | 26.23 | 0.04 | 0.15% | 25.62 | 26.48 | 65888 | 17299.04 | 11.69% | 0.00 |
| 2026-02-11 | 25.20 | 26.19 | 1.09 | 4.34% | 25.16 | 28.10 | 106207 | 28435.73 | 18.85% | 1.00 |
| 2026-02-10 | 24.15 | 25.10 | 0.96 | 3.98% | 24.10 | 26.12 | 66494 | 16849.68 | 11.80% | 0.00 |
| 2026-02-09 | 23.90 | 24.14 | 0.51 | 2.16% | 23.68 | 24.17 | 15413 | 3706.82 | 2.73% | 0.00 |
| 2026-02-06 | 23.42 | 23.63 | 0.28 | 1.20% | 23.14 | 23.90 | 18660 | 4404.76 | 3.31% | 0.00 |
| 2026-02-05 | 23.52 | 23.35 | -0.30 | -1.27% | 23.31 | 23.93 | 16914 | 3982.23 | 3.00% | 0.00 |
| 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 |
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。
