| 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 | 30.71 | 31.38 | 0.82 | 2.68% | 30.64 | 31.46 | 14982 | 4669.43 | 3.10% | 4.00 |
| 2025-12-18 | 30.36 | 30.56 | 0.10 | 0.33% | 29.99 | 31.19 | 13198 | 4060.65 | 2.73% | 0.00 |
| 2025-12-17 | 30.01 | 30.46 | 0.56 | 1.87% | 29.32 | 30.53 | 16193 | 4849.65 | 3.35% | 0.00 |
| 2025-12-16 | 30.70 | 29.90 | -0.80 | -2.61% | 29.76 | 30.80 | 14409 | 4327.45 | 2.98% | 1.00 |
| 2025-12-15 | 30.99 | 30.70 | -0.30 | -0.97% | 30.55 | 31.36 | 16079 | 4955.89 | 3.33% | 0.00 |
| 2025-12-12 | 30.97 | 31.00 | 0.02 | 0.06% | 30.80 | 31.85 | 16817 | 5271.83 | 3.48% | 0.00 |
| 2025-12-11 | 31.10 | 30.98 | -0.11 | -0.35% | 30.74 | 31.94 | 18264 | 5721.21 | 3.78% | 0.00 |
| 2025-12-10 | 31.35 | 31.09 | -0.30 | -0.96% | 31.03 | 31.63 | 12226 | 3821.26 | 2.53% | 0.00 |
| 2025-12-09 | 31.58 | 31.39 | -0.20 | -0.63% | 31.24 | 31.85 | 10386 | 3280.20 | 2.15% | 0.00 |
| 2025-12-08 | 31.29 | 31.59 | 0.46 | 1.48% | 31.14 | 31.99 | 12596 | 3991.92 | 2.61% | 0.00 |
| 2025-12-05 | 30.63 | 31.13 | 0.58 | 1.90% | 30.15 | 31.18 | 12137 | 3737.23 | 2.51% | 0.00 |
| 2025-12-04 | 31.08 | 30.55 | -0.58 | -1.86% | 30.35 | 31.13 | 13295 | 4074.63 | 2.75% | 0.00 |
| 2025-12-03 | 31.80 | 31.13 | -0.59 | -1.86% | 30.91 | 31.85 | 16436 | 5127.52 | 3.40% | 0.00 |
| 2025-12-02 | 32.19 | 31.72 | -0.47 | -1.46% | 31.65 | 32.33 | 13391 | 4274.44 | 2.77% | 0.00 |
| 2025-12-01 | 32.78 | 32.19 | -0.45 | -1.38% | 32.19 | 32.98 | 17356 | 5641.97 | 3.59% | 0.00 |
| 2025-11-28 | 32.36 | 32.64 | 0.02 | 0.06% | 32.36 | 32.79 | 12911 | 4212.45 | 2.67% | 0.00 |
| 2025-11-27 | 31.89 | 32.62 | 0.82 | 2.58% | 31.67 | 32.98 | 21025 | 6833.00 | 4.35% | 0.00 |
| 2025-11-26 | 32.20 | 31.80 | -0.39 | -1.21% | 31.74 | 32.55 | 16592 | 5337.32 | 3.43% | 0.00 |
| 2025-11-25 | 32.07 | 32.19 | 0.28 | 0.88% | 32.00 | 32.74 | 20477 | 6624.61 | 4.24% | 0.00 |
| 2025-11-24 | 31.90 | 31.91 | 0.14 | 0.44% | 31.48 | 32.58 | 22867 | 7302.29 | 4.73% | 0.00 |
| 2025-11-21 | 33.00 | 31.77 | -2.10 | -6.20% | 31.77 | 34.17 | 50793 | 16676.65 | 10.51% | 0.00 |
| 2025-11-20 | 33.29 | 33.87 | 1.32 | 4.06% | 33.29 | 34.78 | 63324 | 21657.85 | 13.10% | 0.00 |
| 2025-11-19 | 33.30 | 32.55 | -0.75 | -2.25% | 32.42 | 33.30 | 20164 | 6583.67 | 4.17% | 0.00 |
| 2025-11-18 | 33.35 | 33.30 | -0.25 | -0.75% | 33.04 | 33.60 | 20309 | 6742.17 | 4.20% | 0.00 |
| 2025-11-17 | 34.07 | 33.55 | -0.23 | -0.68% | 33.27 | 34.29 | 27389 | 9197.11 | 5.66% | 0.00 |
| 2025-11-14 | 33.86 | 33.78 | -0.36 | -1.05% | 33.70 | 34.55 | 36693 | 12482.46 | 7.59% | 0.00 |
| 2025-11-13 | 34.37 | 34.14 | -0.31 | -0.90% | 33.68 | 34.59 | 36928 | 12608.12 | 7.64% | 11.00 |
| 2025-11-12 | 33.72 | 34.45 | 0.70 | 2.07% | 33.51 | 34.98 | 61268 | 21108.52 | 12.67% | 0.00 |
| 2025-11-11 | 33.69 | 33.75 | 0.09 | 0.27% | 33.53 | 34.36 | 29341 | 9972.61 | 6.07% | 0.00 |
| 2025-11-10 | 33.51 | 33.66 | 0.45 | 1.36% | 33.00 | 34.15 | 29249 | 9816.51 | 6.05% | 0.00 |
| 2025-11-07 | 33.68 | 33.21 | -0.74 | -2.18% | 33.18 | 34.48 | 46390 | 15617.56 | 9.60% | 0.00 |
| 2025-11-06 | 33.69 | 33.95 | 0.22 | 0.65% | 33.10 | 34.36 | 40385 | 13624.40 | 8.35% | 0.00 |
| 2025-11-05 | 33.30 | 33.73 | 0.33 | 0.99% | 32.91 | 34.15 | 40415 | 13589.79 | 8.36% | 0.00 |
| 2025-11-04 | 32.66 | 33.40 | 0.60 | 1.83% | 32.51 | 33.94 | 48098 | 15984.33 | 9.95% | 0.00 |
| 2025-11-03 | 32.98 | 32.80 | -0.22 | -0.67% | 32.13 | 33.28 | 34662 | 11300.94 | 7.17% | 0.00 |
| 2025-10-31 | 32.60 | 33.02 | 0.43 | 1.32% | 32.52 | 33.39 | 38036 | 12547.21 | 7.87% | 0.00 |
| 2025-10-30 | 33.87 | 32.59 | -0.65 | -1.96% | 32.56 | 33.89 | 53648 | 17822.85 | 11.10% | 4.00 |
| 2025-10-29 | 33.50 | 33.24 | -0.64 | -1.89% | 32.85 | 33.60 | 39272 | 13043.14 | 8.12% | 0.00 |
| 2025-10-28 | 33.02 | 33.88 | 0.59 | 1.77% | 33.00 | 34.05 | 62965 | 21079.78 | 13.02% | 2.00 |
| 2025-10-27 | 32.57 | 33.29 | 0.59 | 1.80% | 32.33 | 33.56 | 59365 | 19654.60 | 12.28% | 0.00 |
| 2025-10-24 | 32.22 | 32.70 | 0.31 | 0.96% | 32.02 | 33.36 | 64569 | 21192.73 | 13.36% | 0.00 |
| 2025-10-23 | 31.04 | 32.39 | 1.40 | 4.52% | 30.79 | 33.08 | 65946 | 21123.01 | 13.64% | 24.00 |
| 2025-10-22 | 30.40 | 30.99 | 0.37 | 1.21% | 30.37 | 31.50 | 29613 | 9176.71 | 6.13% | 0.00 |
| 2025-10-21 | 30.11 | 30.62 | 0.52 | 1.73% | 29.88 | 30.79 | 26553 | 8096.98 | 5.49% | 0.00 |
| 2025-10-20 | 29.98 | 30.10 | 0.47 | 1.59% | 29.67 | 30.70 | 20648 | 6216.73 | 4.27% | 0.00 |
| 2025-10-17 | 30.06 | 29.63 | -0.18 | -0.60% | 29.58 | 30.88 | 22795 | 6868.42 | 4.71% | 7.00 |
| 2025-10-16 | 30.33 | 29.81 | -0.45 | -1.49% | 29.76 | 30.69 | 18066 | 5427.51 | 3.74% | 0.00 |
| 2025-10-15 | 29.77 | 30.26 | 0.44 | 1.48% | 29.72 | 30.69 | 17191 | 5191.34 | 3.56% | 0.00 |
| 2025-10-14 | 30.60 | 29.82 | -0.92 | -2.99% | 29.62 | 31.01 | 20357 | 6168.80 | 4.21% | 0.00 |
| 2025-10-13 | 29.14 | 30.74 | 0.68 | 2.26% | 28.38 | 30.74 | 31710 | 9525.08 | 6.56% | 0.00 |
| 2025-10-10 | 30.43 | 30.06 | -0.37 | -1.22% | 30.02 | 30.77 | 20533 | 6213.24 | 4.25% | 0.00 |
| 2025-10-09 | 30.41 | 30.43 | -0.08 | -0.26% | 30.21 | 31.18 | 27586 | 8467.02 | 5.71% | 0.00 |
| 2025-09-30 | 30.28 | 30.51 | 0.17 | 0.56% | 30.10 | 30.66 | 19327 | 5877.88 | 4.00% | 0.00 |
| 2025-09-29 | 30.39 | 30.34 | -0.05 | -0.16% | 29.90 | 30.55 | 19968 | 6032.13 | 4.13% | 0.00 |
| 2025-09-26 | 29.60 | 30.39 | 0.64 | 2.15% | 29.35 | 31.00 | 29749 | 9043.40 | 6.15% | 0.00 |
| 2025-09-25 | 29.60 | 29.75 | 0.15 | 0.51% | 29.40 | 30.50 | 21482 | 6468.42 | 4.44% | 0.00 |
| 2025-09-24 | 29.21 | 29.60 | 0.47 | 1.61% | 28.96 | 29.62 | 20335 | 5979.56 | 4.21% | 0.00 |
| 2025-09-23 | 29.57 | 29.13 | -0.58 | -1.95% | 28.07 | 29.79 | 27602 | 7943.50 | 5.71% | 0.00 |
| 2025-09-22 | 29.74 | 29.71 | -0.26 | -0.87% | 29.54 | 30.27 | 15222 | 4529.43 | 3.15% | 0.00 |
| 2025-09-19 | 30.30 | 29.97 | -0.41 | -1.35% | 29.72 | 30.98 | 17049 | 5125.45 | 3.53% | 0.00 |
| 2025-09-18 | 30.87 | 30.38 | -0.74 | -2.38% | 30.01 | 31.78 | 32751 | 10141.54 | 6.77% | 0.00 |
| 2025-09-17 | 30.50 | 31.12 | 0.33 | 1.07% | 30.50 | 32.00 | 37628 | 11770.61 | 7.78% | 0.00 |
| 2025-09-16 | 30.50 | 30.79 | 0.31 | 1.02% | 30.18 | 31.00 | 17686 | 5417.77 | 3.66% | 0.00 |
| 2025-09-15 | 30.60 | 30.48 | -0.10 | -0.33% | 30.26 | 30.88 | 18653 | 5702.34 | 3.86% | 7.00 |
| 2025-09-12 | 31.21 | 30.58 | -0.59 | -1.89% | 30.55 | 31.30 | 23034 | 7093.91 | 4.76% | 3.00 |
| 2025-09-11 | 30.41 | 31.17 | 0.77 | 2.53% | 29.92 | 31.23 | 31466 | 9677.35 | 6.51% | 0.00 |
| 2025-09-10 | 30.67 | 30.40 | -0.27 | -0.88% | 30.29 | 31.18 | 26752 | 8210.15 | 5.53% | 0.00 |
| 2025-09-09 | 30.80 | 30.67 | -0.13 | -0.42% | 29.92 | 31.05 | 33019 | 10098.43 | 6.83% | 0.00 |
| 2025-09-08 | 30.25 | 30.80 | 0.61 | 2.02% | 30.10 | 31.50 | 29498 | 9075.63 | 6.10% | 0.00 |
| 2025-09-05 | 29.57 | 30.19 | 0.76 | 2.58% | 29.56 | 30.44 | 23763 | 7149.14 | 4.92% | 0.00 |
| 2025-09-04 | 29.94 | 29.43 | -0.22 | -0.74% | 28.93 | 30.26 | 25953 | 7718.20 | 5.37% | 0.00 |
| 2025-09-03 | 30.79 | 29.65 | -0.79 | -2.60% | 29.56 | 30.98 | 27370 | 8241.81 | 5.66% | 0.00 |
| 2025-09-02 | 32.05 | 30.44 | -1.38 | -4.34% | 30.17 | 32.05 | 37192 | 11424.03 | 7.69% | 0.00 |
| 2025-09-01 | 31.46 | 31.82 | 0.60 | 1.92% | 31.27 | 32.38 | 31537 | 10047.84 | 6.52% | 0.00 |
| 2025-08-29 | 31.65 | 31.22 | -0.56 | -1.76% | 30.76 | 31.96 | 39414 | 12296.06 | 8.15% | 0.00 |
| 2025-08-28 | 31.70 | 31.78 | -0.61 | -1.88% | 30.13 | 32.32 | 58676 | 18232.74 | 12.14% | 0.00 |
| 2025-08-27 | 34.50 | 32.39 | -1.61 | -4.74% | 32.18 | 34.58 | 64353 | 21332.40 | 13.31% | 0.00 |
| 2025-08-26 | 34.40 | 34.00 | -0.67 | -1.93% | 33.89 | 35.10 | 45676 | 15766.94 | 9.45% | 0.00 |
| 2025-08-25 | 32.77 | 34.67 | 1.90 | 5.80% | 32.75 | 34.67 | 59967 | 20338.46 | 12.41% | 5.00 |
| 2025-08-22 | 33.18 | 32.77 | -0.33 | -1.00% | 32.32 | 33.18 | 29632 | 9670.52 | 6.13% | 0.00 |
惠柏新材(301555)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。
