| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 24.02 | 23.88 | -0.31 | -1.28% | 23.00 | 24.19 | 31232 | 7342.52 | 1.94% | 0.00 |
| 2025-12-16 | 24.43 | 24.19 | -0.35 | -1.43% | 23.94 | 24.67 | 29589 | 7174.80 | 1.84% | 0.00 |
| 2025-12-15 | 23.81 | 24.54 | 0.66 | 2.76% | 23.80 | 25.00 | 46531 | 11470.72 | 2.89% | 0.00 |
| 2025-12-12 | 23.98 | 23.88 | -0.07 | -0.29% | 23.73 | 24.25 | 21307 | 5105.78 | 1.32% | 0.00 |
| 2025-12-11 | 24.05 | 23.95 | -0.18 | -0.75% | 23.82 | 24.43 | 27048 | 6510.12 | 1.68% | 0.00 |
| 2025-12-10 | 24.18 | 24.13 | -0.05 | -0.21% | 23.70 | 24.37 | 27628 | 6630.26 | 1.71% | 0.00 |
| 2025-12-09 | 23.91 | 24.18 | 0.27 | 1.13% | 23.91 | 25.30 | 62158 | 15307.16 | 3.86% | 0.00 |
| 2025-12-08 | 22.85 | 23.91 | 1.06 | 4.64% | 22.84 | 24.16 | 46756 | 11085.70 | 2.90% | 5.00 |
| 2025-12-05 | 22.46 | 22.85 | 0.37 | 1.65% | 22.34 | 22.94 | 14250 | 3235.59 | 0.88% | 0.00 |
| 2025-12-04 | 22.65 | 22.48 | -0.40 | -1.75% | 22.32 | 23.00 | 14826 | 3347.67 | 0.92% | 0.00 |
| 2025-12-03 | 23.28 | 22.88 | -0.26 | -1.12% | 22.67 | 23.28 | 17337 | 3960.05 | 1.08% | 0.00 |
| 2025-12-02 | 23.72 | 23.14 | -0.33 | -1.41% | 23.04 | 23.74 | 27874 | 6504.92 | 1.73% | 0.00 |
| 2025-12-01 | 23.00 | 23.47 | 0.43 | 1.87% | 22.91 | 23.64 | 32682 | 7614.93 | 2.03% | 0.00 |
| 2025-11-28 | 22.64 | 23.04 | 0.36 | 1.59% | 22.64 | 23.07 | 14416 | 3304.73 | 0.89% | 0.00 |
| 2025-11-27 | 22.81 | 22.68 | 0.08 | 0.35% | 22.56 | 22.99 | 16236 | 3703.56 | 1.01% | 0.00 |
| 2025-11-26 | 23.23 | 22.60 | -0.52 | -2.25% | 22.55 | 23.23 | 23449 | 5353.33 | 1.45% | 0.00 |
| 2025-11-25 | 22.96 | 23.12 | 0.36 | 1.58% | 22.76 | 23.52 | 25520 | 5931.09 | 1.58% | 0.00 |
| 2025-11-24 | 22.54 | 22.76 | 0.50 | 2.25% | 22.40 | 23.01 | 24214 | 5506.22 | 1.50% | 0.00 |
| 2025-11-21 | 23.33 | 22.26 | -1.26 | -5.36% | 22.26 | 23.67 | 41964 | 9536.44 | 2.60% | 0.00 |
| 2025-11-20 | 23.99 | 23.52 | -0.21 | -0.88% | 23.43 | 24.50 | 25916 | 6193.21 | 1.61% | 0.00 |
| 2025-11-19 | 23.72 | 23.73 | -0.04 | -0.17% | 23.40 | 24.22 | 35198 | 8380.74 | 2.18% | 0.00 |
| 2025-11-18 | 24.31 | 23.77 | -0.62 | -2.54% | 23.68 | 24.44 | 33613 | 8036.59 | 2.08% | 0.00 |
| 2025-11-17 | 25.51 | 24.39 | 0.10 | 0.41% | 24.33 | 26.49 | 49964 | 12439.13 | 3.10% | 0.00 |
| 2025-11-14 | 25.01 | 24.29 | -1.08 | -4.26% | 24.26 | 25.07 | 40006 | 9884.24 | 2.48% | 0.00 |
| 2025-11-13 | 24.39 | 25.37 | 0.91 | 3.72% | 24.30 | 26.08 | 72398 | 18349.01 | 4.49% | 0.00 |
| 2025-11-12 | 24.34 | 24.46 | 0.14 | 0.58% | 23.80 | 25.10 | 41022 | 10014.55 | 2.54% | 2.00 |
| 2025-11-11 | 24.47 | 24.32 | -0.01 | -0.04% | 24.27 | 24.75 | 20867 | 5100.36 | 1.29% | 0.00 |
| 2025-11-10 | 24.36 | 24.33 | 0.15 | 0.62% | 24.02 | 24.68 | 29028 | 7078.14 | 1.80% | 0.00 |
| 2025-11-07 | 23.92 | 24.18 | 0.10 | 0.42% | 23.73 | 24.79 | 32550 | 7931.33 | 2.02% | 0.00 |
| 2025-11-06 | 23.90 | 24.08 | 0.23 | 0.96% | 23.71 | 24.14 | 17904 | 4293.91 | 1.11% | 0.00 |
| 2025-11-05 | 23.51 | 23.85 | 0.14 | 0.59% | 23.34 | 23.94 | 25905 | 6139.82 | 1.61% | 0.00 |
| 2025-11-04 | 24.56 | 23.71 | -1.01 | -4.09% | 23.58 | 24.78 | 40907 | 9788.85 | 2.54% | 0.00 |
| 2025-11-03 | 24.88 | 24.72 | -0.11 | -0.44% | 24.20 | 25.03 | 32953 | 8096.25 | 2.04% | 0.00 |
| 2025-10-31 | 24.66 | 24.83 | 0.29 | 1.18% | 24.45 | 25.47 | 34909 | 8752.07 | 2.17% | 0.00 |
| 2025-10-30 | 24.87 | 24.54 | -0.33 | -1.33% | 24.35 | 24.87 | 28315 | 6966.20 | 1.76% | 0.00 |
| 2025-10-29 | 25.02 | 24.87 | -0.32 | -1.27% | 24.56 | 25.39 | 46188 | 11441.50 | 2.86% | 0.00 |
| 2025-10-28 | 25.43 | 25.19 | -0.50 | -1.95% | 25.05 | 25.89 | 54722 | 13927.04 | 3.39% | 0.00 |
| 2025-10-27 | 25.98 | 25.69 | 0.71 | 2.84% | 25.58 | 26.85 | 94163 | 24632.15 | 5.84% | 0.00 |
| 2025-10-24 | 24.20 | 24.98 | 0.88 | 3.65% | 24.09 | 24.98 | 37059 | 9109.80 | 2.30% | 0.00 |
| 2025-10-23 | 24.40 | 24.10 | -0.25 | -1.03% | 23.61 | 24.40 | 19273 | 4590.12 | 1.20% | 0.00 |
| 2025-10-22 | 24.44 | 24.35 | -0.07 | -0.29% | 24.20 | 24.63 | 15751 | 3841.81 | 0.98% | 0.00 |
| 2025-10-21 | 23.91 | 24.42 | 0.43 | 1.79% | 23.79 | 24.48 | 23331 | 5660.90 | 1.45% | 0.00 |
| 2025-10-20 | 23.76 | 23.99 | 0.67 | 2.87% | 23.76 | 24.42 | 30613 | 7382.41 | 1.90% | 0.00 |
| 2025-10-17 | 24.14 | 23.32 | -0.81 | -3.36% | 23.28 | 24.34 | 35088 | 8309.63 | 2.18% | 0.00 |
| 2025-10-16 | 25.24 | 24.13 | -1.04 | -4.13% | 23.95 | 25.24 | 54245 | 13279.64 | 3.36% | 0.00 |
| 2025-10-15 | 25.40 | 25.17 | -0.24 | -0.94% | 24.81 | 25.64 | 45025 | 11285.54 | 2.79% | 0.00 |
| 2025-10-14 | 27.50 | 25.41 | -1.81 | -6.65% | 25.30 | 27.54 | 84551 | 22134.99 | 5.24% | 0.00 |
| 2025-10-13 | 26.36 | 27.22 | -0.28 | -1.02% | 26.06 | 27.43 | 69358 | 18681.24 | 4.30% | 0.00 |
| 2025-10-10 | 26.26 | 27.50 | 1.24 | 4.72% | 26.12 | 27.87 | 99132 | 26979.06 | 6.15% | 25.00 |
| 2025-10-09 | 26.60 | 26.26 | -0.19 | -0.72% | 26.22 | 26.89 | 47300 | 12563.29 | 2.93% | 0.00 |
| 2025-09-30 | 25.85 | 26.45 | 0.74 | 2.88% | 25.70 | 26.78 | 46654 | 12323.98 | 2.89% | 0.00 |
| 2025-09-29 | 25.61 | 25.71 | 0.20 | 0.78% | 25.23 | 25.85 | 28762 | 7356.03 | 1.78% | 0.00 |
| 2025-09-26 | 26.14 | 25.51 | -0.69 | -2.63% | 25.50 | 26.30 | 41001 | 10620.16 | 2.54% | 0.00 |
| 2025-09-25 | 27.11 | 26.20 | -0.93 | -3.43% | 26.11 | 27.26 | 73532 | 19536.50 | 4.56% | 0.00 |
| 2025-09-24 | 25.88 | 27.13 | 1.23 | 4.75% | 25.84 | 27.65 | 97652 | 26294.71 | 6.06% | 0.00 |
| 2025-09-23 | 26.47 | 25.90 | -0.48 | -1.82% | 24.96 | 26.84 | 78384 | 20080.72 | 4.86% | 2.00 |
| 2025-09-22 | 26.29 | 26.38 | 0.17 | 0.65% | 25.58 | 26.60 | 42882 | 11202.06 | 2.66% | 0.00 |
| 2025-09-19 | 26.26 | 26.21 | -0.18 | -0.68% | 26.03 | 27.25 | 55584 | 14808.59 | 3.45% | 0.00 |
| 2025-09-18 | 27.16 | 26.39 | -0.59 | -2.19% | 26.00 | 27.76 | 71503 | 19334.68 | 4.43% | 4.10 |
| 2025-09-17 | 26.83 | 26.98 | 0.16 | 0.60% | 26.83 | 27.65 | 42857 | 11651.14 | 2.66% | 41.00 |
| 2025-09-16 | 26.90 | 26.82 | -0.18 | -0.67% | 26.40 | 27.08 | 37342 | 9988.82 | 2.32% | 0.00 |
| 2025-09-15 | 27.42 | 27.00 | -0.42 | -1.53% | 26.76 | 27.60 | 42856 | 11628.79 | 2.66% | 0.00 |
| 2025-09-12 | 28.30 | 27.42 | -0.87 | -3.08% | 27.32 | 28.35 | 68565 | 18908.01 | 4.25% | 6.00 |
| 2025-09-11 | 28.48 | 28.29 | -0.36 | -1.26% | 27.38 | 28.57 | 79167 | 22246.59 | 4.91% | 0.00 |
| 2025-09-10 | 28.39 | 28.65 | 0.62 | 2.21% | 27.90 | 29.11 | 67920 | 19444.09 | 4.21% | 0.00 |
| 2025-09-09 | 29.50 | 28.03 | -0.77 | -2.67% | 27.97 | 29.65 | 94088 | 27235.79 | 5.84% | 12.94 |
| 2025-09-08 | 27.30 | 28.80 | 1.45 | 5.30% | 26.90 | 29.10 | 120726 | 34182.03 | 7.49% | 19.90 |
| 2025-09-05 | 26.50 | 27.35 | 1.05 | 3.99% | 26.24 | 27.54 | 59553 | 16071.20 | 3.69% | 0.00 |
| 2025-09-04 | 26.87 | 26.30 | -0.57 | -2.12% | 25.61 | 27.38 | 59577 | 15836.65 | 3.70% | 0.00 |
| 2025-09-03 | 27.19 | 26.87 | -0.36 | -1.32% | 26.79 | 27.77 | 45968 | 12505.17 | 2.85% | 0.00 |
| 2025-09-02 | 29.15 | 27.23 | -1.92 | -6.59% | 26.87 | 29.24 | 93715 | 25922.14 | 5.81% | 0.00 |
| 2025-09-01 | 28.24 | 29.15 | 1.33 | 4.78% | 28.24 | 29.85 | 99970 | 29292.14 | 6.20% | 3.00 |
| 2025-08-29 | 28.64 | 27.82 | -1.08 | -3.74% | 27.64 | 28.74 | 64626 | 18142.78 | 4.01% | 0.00 |
| 2025-08-28 | 28.40 | 28.90 | 0.38 | 1.33% | 27.91 | 29.09 | 72972 | 20827.29 | 4.53% | 5.00 |
| 2025-08-27 | 29.88 | 28.52 | -1.72 | -5.69% | 28.50 | 30.07 | 96818 | 28448.73 | 6.01% | 0.00 |
| 2025-08-26 | 29.00 | 30.24 | 1.05 | 3.60% | 28.60 | 30.50 | 128758 | 38133.04 | 7.99% | 0.00 |
| 2025-08-25 | 28.55 | 29.19 | 0.32 | 1.11% | 27.70 | 29.36 | 116829 | 33570.37 | 7.25% | 0.00 |
| 2025-08-22 | 28.51 | 28.87 | 0.39 | 1.37% | 28.45 | 29.81 | 89382 | 26043.25 | 5.54% | 0.00 |
| 2025-08-21 | 29.32 | 28.48 | -1.06 | -3.59% | 28.33 | 29.50 | 85348 | 24596.50 | 5.29% | 0.00 |
| 2025-08-20 | 29.10 | 29.54 | 0.43 | 1.48% | 28.84 | 29.69 | 105053 | 30794.28 | 6.52% | 0.00 |
久日新材(688199)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。
