| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 23.280 | 22.580 | -0.750 | -3.21% | 22.520 | 23.560 | 15069 | 3473.641 | 1.81% |
| 2025-09-29 | 22.870 | 23.330 | 0.410 | 1.79% | 22.800 | 23.470 | 13748 | 3169.152 | 1.66% |
| 2025-09-26 | 23.670 | 22.920 | -0.930 | -3.90% | 22.890 | 23.670 | 22519 | 5221.346 | 2.71% |
| 2025-09-25 | 24.340 | 23.850 | -0.440 | -1.81% | 23.500 | 24.850 | 27396 | 6586.624 | 3.30% |
| 2025-09-24 | 24.520 | 24.290 | -0.510 | -2.06% | 24.220 | 25.300 | 36472 | 8969.974 | 4.39% |
| 2025-09-23 | 23.360 | 24.800 | 1.230 | 5.22% | 23.050 | 25.200 | 51900 | 12643.264 | 6.25% |
| 2025-09-22 | 24.580 | 23.570 | -1.180 | -4.77% | 23.560 | 25.450 | 32666 | 8007.079 | 3.93% |
| 2025-09-19 | 24.280 | 24.750 | 0.470 | 1.94% | 23.710 | 25.500 | 36364 | 8881.339 | 4.38% |
| 2025-09-18 | 24.840 | 24.280 | -0.870 | -3.46% | 24.200 | 26.780 | 63154 | 16131.680 | 7.60% |
| 2025-09-17 | 23.380 | 25.150 | 1.680 | 7.16% | 23.170 | 25.270 | 47377 | 11645.637 | 5.70% |
| 2025-09-16 | 22.750 | 23.470 | 0.620 | 2.71% | 22.660 | 23.670 | 23066 | 5368.901 | 2.78% |
| 2025-09-15 | 22.900 | 22.850 | -0.570 | -2.43% | 22.580 | 23.420 | 19840 | 4535.352 | 2.39% |
| 2025-09-12 | 23.250 | 23.420 | 0.060 | 0.26% | 22.900 | 24.270 | 25358 | 5930.641 | 3.05% |
| 2025-09-11 | 23.740 | 23.360 | -0.470 | -1.97% | 23.120 | 23.870 | 33542 | 7824.596 | 4.04% |
| 2025-09-10 | 24.910 | 23.830 | -1.270 | -5.06% | 23.720 | 24.910 | 44919 | 10828.762 | 5.41% |
| 2025-09-09 | 23.490 | 25.100 | 1.450 | 6.13% | 22.830 | 25.400 | 78280 | 19035.072 | 9.42% |
| 2025-09-08 | 23.430 | 23.650 | -0.060 | -0.25% | 23.000 | 24.330 | 51325 | 12172.062 | 6.18% |
| 2025-09-05 | 22.300 | 23.710 | 1.580 | 7.14% | 22.300 | 23.970 | 69294 | 16128.649 | 8.34% |
| 2025-09-04 | 22.090 | 22.130 | 0.510 | 2.36% | 21.450 | 22.570 | 39735 | 8794.291 | 4.78% |
| 2025-09-03 | 21.750 | 21.620 | -0.030 | -0.14% | 21.220 | 22.250 | 25364 | 5540.187 | 3.05% |
| 2025-09-02 | 21.900 | 21.650 | -0.200 | -0.92% | 21.020 | 22.160 | 24762 | 5335.941 | 2.98% |
| 2025-09-01 | 21.940 | 21.850 | 0.160 | 0.74% | 21.200 | 22.450 | 27662 | 6055.817 | 3.33% |
| 2025-08-29 | 21.430 | 21.690 | 0.260 | 1.21% | 21.300 | 21.930 | 23651 | 5124.062 | 2.85% |
| 2025-08-28 | 21.480 | 21.430 | 0.050 | 0.23% | 20.900 | 21.670 | 21850 | 4638.165 | 2.63% |
| 2025-08-27 | 21.930 | 21.380 | -0.520 | -2.37% | 21.380 | 22.170 | 27264 | 5923.832 | 3.28% |
| 2025-08-26 | 22.550 | 21.900 | -0.850 | -3.74% | 21.860 | 22.860 | 31898 | 7089.569 | 3.84% |
| 2025-08-25 | 22.180 | 22.750 | 0.630 | 2.85% | 21.990 | 23.000 | 37762 | 8471.979 | 4.55% |
| 2025-08-22 | 21.890 | 22.120 | 0.320 | 1.47% | 21.830 | 22.450 | 21615 | 4771.029 | 2.60% |
| 2025-08-21 | 22.190 | 21.800 | -0.400 | -1.80% | 21.600 | 22.590 | 31420 | 6956.866 | 3.78% |
| 2025-08-20 | 21.880 | 22.200 | 0.280 | 1.28% | 21.550 | 22.340 | 27995 | 6151.579 | 3.37% |
| 2025-08-19 | 22.030 | 21.920 | 0.080 | 0.37% | 21.610 | 22.550 | 38669 | 8557.739 | 4.66% |
| 2025-08-18 | 21.440 | 21.840 | 0.620 | 2.92% | 21.210 | 22.220 | 36066 | 7851.437 | 4.34% |
| 2025-08-15 | 20.200 | 21.220 | 1.170 | 5.84% | 20.050 | 21.250 | 29160 | 6082.682 | 3.51% |
| 2025-08-14 | 20.800 | 20.050 | -0.700 | -3.37% | 19.920 | 20.900 | 28396 | 5752.575 | 3.42% |
| 2025-08-13 | 21.080 | 20.750 | -0.300 | -1.43% | 20.660 | 21.280 | 27327 | 5706.310 | 3.29% |
| 2025-08-12 | 21.090 | 21.050 | -0.130 | -0.61% | 20.850 | 21.430 | 20655 | 4351.510 | 2.49% |
| 2025-08-11 | 21.510 | 21.180 | -0.060 | -0.28% | 21.000 | 21.880 | 30008 | 6404.371 | 3.61% |
| 2025-08-08 | 20.900 | 21.240 | 0.350 | 1.68% | 20.740 | 21.390 | 21952 | 4635.175 | 2.64% |
| 2025-08-07 | 21.370 | 20.890 | -0.480 | -2.25% | 20.860 | 21.550 | 22173 | 4680.866 | 2.67% |
| 2025-08-06 | 20.840 | 21.370 | 0.330 | 1.57% | 20.790 | 21.450 | 29084 | 6133.364 | 3.50% |
| 2025-08-05 | 22.300 | 21.040 | -1.250 | -5.61% | 20.890 | 22.330 | 57210 | 12182.383 | 6.89% |
| 2025-08-04 | 22.360 | 22.290 | -0.250 | -1.11% | 21.600 | 23.450 | 41054 | 9165.372 | 4.94% |
| 2025-08-01 | 21.840 | 22.540 | 0.460 | 2.08% | 21.600 | 23.190 | 50224 | 11219.800 | 6.05% |
| 2025-07-31 | 21.720 | 22.080 | 0.470 | 2.17% | 21.400 | 22.150 | 48035 | 10488.699 | 5.78% |
| 2025-07-30 | 23.080 | 21.610 | -1.620 | -6.97% | 21.500 | 23.080 | 87152 | 19195.953 | 10.49% |
| 2025-07-29 | 20.270 | 23.230 | 2.890 | 14.21% | 20.170 | 25.000 | 117161 | 27136.951 | 14.10% |
| 2025-07-28 | 19.900 | 20.340 | 0.160 | 0.79% | 19.810 | 20.740 | 28840 | 5858.091 | 3.47% |
| 2025-07-25 | 21.310 | 20.180 | -0.970 | -4.59% | 20.110 | 21.360 | 52391 | 10730.306 | 6.31% |
| 2025-07-24 | 19.900 | 21.150 | 0.560 | 2.72% | 19.700 | 21.680 | 82758 | 17206.654 | 9.96% |
| 2025-07-23 | 20.160 | 20.590 | 0.790 | 3.99% | 19.410 | 22.880 | 120750 | 25554.227 | 14.54% |
| 2025-07-22 | 18.780 | 19.800 | 1.020 | 5.43% | 18.400 | 19.880 | 76819 | 14898.358 | 9.25% |
| 2025-07-21 | 19.060 | 18.780 | -0.020 | -0.11% | 18.550 | 19.060 | 30292 | 5665.446 | 3.65% |
| 2025-07-18 | 18.190 | 18.800 | 0.490 | 2.68% | 18.190 | 18.850 | 34759 | 6482.042 | 4.18% |
| 2025-07-17 | 18.190 | 18.310 | 0.010 | 0.05% | 18.110 | 18.730 | 22886 | 4209.676 | 2.76% |
| 2025-07-16 | 17.980 | 18.300 | 0.410 | 2.29% | 17.670 | 18.430 | 24059 | 4348.760 | 2.90% |
| 2025-07-15 | 18.550 | 17.890 | -0.590 | -3.19% | 17.720 | 18.550 | 27060 | 4872.600 | 3.26% |
| 2025-07-14 | 18.460 | 18.480 | -0.040 | -0.22% | 18.290 | 19.150 | 41432 | 7716.908 | 4.99% |
| 2025-07-11 | 18.150 | 18.520 | 0.390 | 2.15% | 17.980 | 19.060 | 55495 | 10316.839 | 6.68% |
| 2025-07-10 | 17.770 | 18.130 | 0.840 | 4.86% | 17.400 | 18.380 | 41276 | 7430.835 | 4.97% |
| 2025-07-09 | 17.740 | 17.290 | -0.440 | -2.48% | 17.240 | 17.850 | 17678 | 3105.175 | 2.13% |
| 2025-07-08 | 17.090 | 17.730 | 0.650 | 3.81% | 17.050 | 17.800 | 19983 | 3510.331 | 2.41% |
| 2025-07-07 | 17.190 | 17.080 | -0.100 | -0.58% | 17.040 | 17.390 | 13557 | 2325.760 | 1.63% |
| 2025-07-04 | 17.880 | 17.180 | -0.740 | -4.13% | 17.180 | 18.060 | 23238 | 4080.383 | 2.80% |
| 2025-07-03 | 18.100 | 17.920 | -0.270 | -1.48% | 17.750 | 18.350 | 30389 | 5463.902 | 3.66% |
| 2025-07-02 | 17.640 | 18.190 | 0.550 | 3.12% | 17.410 | 18.590 | 47273 | 8581.110 | 5.69% |
| 2025-07-01 | 17.760 | 17.640 | -0.080 | -0.45% | 17.410 | 17.920 | 19157 | 3389.983 | 2.31% |
| 2025-06-30 | 17.690 | 17.720 | 0.120 | 0.68% | 17.550 | 17.840 | 20350 | 3595.520 | 2.45% |
| 2025-06-27 | 17.400 | 17.600 | 0.350 | 2.03% | 17.350 | 17.760 | 20925 | 3673.249 | 2.52% |
| 2025-06-26 | 17.600 | 17.250 | -0.250 | -1.43% | 17.230 | 17.770 | 23173 | 4058.122 | 2.79% |
| 2025-06-25 | 17.410 | 17.500 | 0.100 | 0.57% | 17.210 | 17.690 | 19152 | 3334.861 | 2.31% |
| 2025-06-24 | 16.900 | 17.400 | 0.520 | 3.08% | 16.850 | 17.540 | 21635 | 3748.610 | 2.60% |
| 2025-06-23 | 16.250 | 16.880 | 0.630 | 3.88% | 16.050 | 16.970 | 17484 | 2891.775 | 2.10% |
| 2025-06-20 | 16.820 | 16.250 | -0.560 | -3.33% | 16.030 | 16.960 | 25248 | 4147.786 | 3.04% |
| 2025-06-19 | 18.000 | 17.110 | -1.190 | -6.50% | 17.110 | 18.450 | 44141 | 7779.870 | 5.31% |
| 2025-06-18 | 18.200 | 18.300 | 0.020 | 0.11% | 17.540 | 18.480 | 33774 | 6073.086 | 4.07% |
| 2025-06-17 | 18.990 | 18.280 | -0.660 | -3.48% | 18.120 | 19.190 | 31468 | 5808.642 | 3.79% |
| 2025-06-16 | 18.600 | 18.940 | 0.020 | 0.11% | 18.310 | 19.400 | 41162 | 7730.054 | 4.96% |
| 2025-06-13 | 18.680 | 18.920 | 0.360 | 1.94% | 18.320 | 19.680 | 62916 | 11985.568 | 7.57% |
| 2025-06-12 | 18.840 | 18.560 | 0.010 | 0.05% | 18.250 | 18.840 | 31685 | 5864.703 | 3.81% |
| 2025-06-11 | 17.770 | 18.550 | 0.860 | 4.86% | 17.660 | 18.860 | 51597 | 9510.032 | 6.21% |
惠同新材(833751)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。
