| 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 | 13.65 | 13.33 | -0.22 | -1.62% | 13.22 | 13.74 | 47249 | 6328.98 | 1.36% |
| 2026-03-25 | 13.89 | 13.55 | -0.30 | -2.17% | 13.40 | 14.00 | 66933 | 9108.27 | 1.93% |
| 2026-03-24 | 13.59 | 13.85 | 0.65 | 4.92% | 13.46 | 13.89 | 78219 | 10710.19 | 2.26% |
| 2026-03-23 | 13.89 | 13.20 | -0.82 | -5.85% | 13.06 | 13.89 | 90381 | 12124.92 | 2.61% |
| 2026-03-20 | 14.53 | 14.02 | -0.40 | -2.77% | 13.95 | 14.70 | 75494 | 10798.97 | 2.18% |
| 2026-03-19 | 14.84 | 14.42 | -0.50 | -3.35% | 14.32 | 14.84 | 100979 | 14622.99 | 2.91% |
| 2026-03-18 | 14.58 | 14.92 | 0.34 | 2.33% | 14.42 | 14.97 | 97126 | 14331.68 | 2.80% |
| 2026-03-17 | 14.08 | 14.58 | 0.51 | 3.62% | 13.95 | 14.85 | 109408 | 15849.79 | 3.16% |
| 2026-03-16 | 13.71 | 14.07 | 0.38 | 2.78% | 13.52 | 14.25 | 110693 | 15478.39 | 3.20% |
| 2026-03-13 | 14.23 | 13.69 | -0.29 | -2.07% | 13.64 | 14.27 | 105292 | 14602.47 | 3.04% |
| 2026-03-12 | 14.12 | 13.98 | -0.17 | -1.20% | 13.59 | 14.14 | 103551 | 14310.62 | 2.99% |
| 2026-03-11 | 14.17 | 14.15 | 0.06 | 0.43% | 13.81 | 14.30 | 63538 | 8923.02 | 1.83% |
| 2026-03-10 | 13.33 | 14.09 | 0.86 | 6.50% | 13.00 | 14.15 | 119528 | 16530.33 | 3.45% |
| 2026-03-09 | 13.15 | 13.23 | -0.04 | -0.30% | 12.91 | 13.42 | 73906 | 9699.97 | 2.13% |
| 2026-03-06 | 13.24 | 13.27 | 0.03 | 0.23% | 13.21 | 13.55 | 56385 | 7530.57 | 1.63% |
| 2026-03-05 | 13.38 | 13.24 | 0.07 | 0.53% | 13.07 | 13.45 | 53777 | 7138.27 | 1.55% |
| 2026-03-04 | 12.49 | 13.17 | 0.57 | 4.52% | 12.40 | 13.19 | 92539 | 11957.47 | 2.67% |
| 2026-03-03 | 13.66 | 12.60 | -0.90 | -6.67% | 12.58 | 13.73 | 130825 | 16961.87 | 3.78% |
| 2026-03-02 | 13.40 | 13.50 | -0.12 | -0.88% | 12.98 | 13.69 | 89004 | 11941.60 | 2.57% |
| 2026-02-27 | 13.25 | 13.62 | 0.46 | 3.50% | 13.05 | 13.66 | 84236 | 11294.44 | 2.43% |
| 2026-02-26 | 12.61 | 13.16 | 0.55 | 4.36% | 12.57 | 13.28 | 109813 | 14176.80 | 3.17% |
| 2026-02-25 | 12.71 | 12.61 | -0.09 | -0.71% | 12.39 | 12.99 | 84133 | 10603.48 | 2.43% |
| 2026-02-24 | 12.61 | 12.70 | 0.29 | 2.34% | 12.50 | 12.95 | 82319 | 10459.21 | 2.38% |
| 2026-02-13 | 12.25 | 12.41 | 0.19 | 1.55% | 12.12 | 12.45 | 77961 | 9591.10 | 2.25% |
| 2026-02-12 | 12.13 | 12.22 | 0.12 | 0.99% | 11.76 | 12.23 | 63390 | 7653.57 | 1.83% |
| 2026-02-11 | 12.15 | 12.10 | -0.05 | -0.41% | 12.00 | 12.28 | 54732 | 6653.65 | 1.58% |
| 2026-02-10 | 12.31 | 12.15 | -0.15 | -1.22% | 12.08 | 12.48 | 96626 | 11825.22 | 2.79% |
| 2026-02-09 | 11.87 | 12.30 | 0.48 | 4.06% | 11.75 | 12.45 | 125560 | 15219.97 | 3.62% |
| 2026-02-06 | 11.15 | 11.82 | 0.63 | 5.63% | 11.11 | 12.00 | 166729 | 19624.22 | 4.81% |
| 2026-02-05 | 11.22 | 11.19 | -0.01 | -0.09% | 11.14 | 11.34 | 48128 | 5412.95 | 1.39% |
| 2026-02-04 | 11.20 | 11.20 | 0.00 | 0.00% | 11.10 | 11.30 | 39478 | 4421.65 | 1.14% |
| 2026-02-03 | 11.00 | 11.20 | 0.21 | 1.91% | 10.91 | 11.32 | 63202 | 7052.55 | 1.82% |
| 2026-02-02 | 10.83 | 10.99 | 0.11 | 1.01% | 10.75 | 11.29 | 76410 | 8472.57 | 2.21% |
| 2026-01-30 | 10.67 | 10.88 | 0.16 | 1.49% | 10.62 | 11.05 | 72764 | 7895.73 | 2.10% |
| 2026-01-29 | 11.11 | 10.72 | -0.45 | -4.03% | 10.67 | 11.20 | 85734 | 9347.89 | 2.47% |
| 2026-01-28 | 11.40 | 11.17 | -0.30 | -2.62% | 11.10 | 11.73 | 82246 | 9313.67 | 2.37% |
| 2026-01-27 | 11.72 | 11.47 | -0.25 | -2.13% | 10.98 | 11.75 | 97465 | 11022.15 | 2.81% |
| 2026-01-26 | 11.50 | 11.72 | 0.18 | 1.56% | 11.45 | 11.84 | 83949 | 9785.75 | 2.42% |
| 2026-01-23 | 11.37 | 11.54 | 0.20 | 1.76% | 11.31 | 11.90 | 108604 | 12648.75 | 3.13% |
| 2026-01-22 | 11.28 | 11.34 | 0.06 | 0.53% | 11.11 | 11.37 | 51704 | 5823.78 | 1.49% |
| 2026-01-21 | 10.90 | 11.28 | 0.30 | 2.73% | 10.90 | 11.30 | 71461 | 7971.94 | 2.06% |
| 2026-01-20 | 11.35 | 10.98 | -0.37 | -3.26% | 10.92 | 11.38 | 69241 | 7656.62 | 2.00% |
| 2026-01-19 | 11.26 | 11.35 | 0.05 | 0.44% | 11.10 | 11.36 | 68351 | 7677.66 | 1.97% |
| 2026-01-16 | 11.28 | 11.30 | 0.03 | 0.27% | 11.12 | 11.56 | 79829 | 9020.20 | 2.30% |
| 2026-01-15 | 11.51 | 11.27 | -0.25 | -2.17% | 11.19 | 11.62 | 86061 | 9779.45 | 2.48% |
| 2026-01-14 | 11.68 | 11.52 | -0.16 | -1.37% | 11.40 | 11.81 | 89481 | 10371.96 | 2.58% |
| 2026-01-13 | 11.87 | 11.68 | -0.19 | -1.60% | 11.63 | 12.05 | 113511 | 13399.71 | 3.28% |
| 2026-01-12 | 12.20 | 11.87 | -0.31 | -2.55% | 11.66 | 12.40 | 165868 | 19753.27 | 4.79% |
| 2026-01-09 | 12.39 | 12.18 | 0.02 | 0.16% | 12.11 | 12.88 | 152936 | 18971.62 | 4.41% |
| 2026-01-08 | 11.50 | 12.16 | 0.66 | 5.74% | 11.43 | 12.36 | 167014 | 20173.00 | 4.82% |
| 2026-01-07 | 11.70 | 11.50 | -0.11 | -0.95% | 11.40 | 11.85 | 85346 | 9882.84 | 2.46% |
| 2026-01-06 | 11.53 | 11.61 | 0.09 | 0.78% | 11.52 | 12.09 | 116114 | 13678.90 | 3.35% |
| 2026-01-05 | 11.44 | 11.52 | 0.08 | 0.70% | 11.32 | 11.70 | 82737 | 9550.20 | 2.39% |
| 2025-12-31 | 11.72 | 11.44 | -0.18 | -1.55% | 11.28 | 11.75 | 80556 | 9210.94 | 2.33% |
| 2025-12-30 | 11.36 | 11.62 | 0.26 | 2.29% | 11.29 | 11.76 | 103222 | 11965.45 | 2.98% |
| 2025-12-29 | 11.36 | 11.36 | -0.03 | -0.26% | 11.15 | 11.59 | 73953 | 8398.10 | 2.13% |
| 2025-12-26 | 11.56 | 11.39 | -0.17 | -1.47% | 11.28 | 11.73 | 97961 | 11225.48 | 2.83% |
| 2025-12-25 | 11.95 | 11.56 | -0.24 | -2.03% | 11.51 | 12.06 | 108756 | 12780.10 | 3.14% |
| 2025-12-24 | 11.95 | 11.80 | -0.02 | -0.17% | 11.68 | 12.20 | 95883 | 11452.64 | 2.77% |
| 2025-12-23 | 11.82 | 11.82 | 0.05 | 0.42% | 11.50 | 12.13 | 91181 | 10704.07 | 2.63% |
| 2025-12-22 | 11.90 | 11.77 | 0.02 | 0.17% | 11.51 | 12.00 | 114086 | 13464.77 | 3.29% |
| 2025-12-19 | 11.53 | 11.75 | 0.25 | 2.17% | 11.06 | 11.80 | 133816 | 15493.90 | 3.86% |
| 2025-12-18 | 11.50 | 11.50 | -0.02 | -0.17% | 11.41 | 11.70 | 112035 | 12932.63 | 3.23% |
| 2025-12-17 | 12.00 | 11.52 | -0.48 | -4.00% | 11.31 | 12.00 | 233900 | 27049.89 | 6.75% |
| 2025-12-16 | 11.79 | 12.00 | 0.39 | 3.36% | 11.58 | 12.30 | 390487 | 46519.88 | 11.27% |
| 2025-12-15 | 10.62 | 11.61 | 1.06 | 10.05% | 10.62 | 11.61 | 345109 | 39391.48 | 9.96% |
| 2025-12-12 | 9.97 | 10.55 | 0.46 | 4.56% | 9.78 | 10.79 | 195684 | 20216.22 | 5.65% |
| 2025-12-11 | 10.28 | 10.09 | -0.16 | -1.56% | 10.05 | 10.36 | 91261 | 9268.89 | 2.63% |
| 2025-12-10 | 10.24 | 10.25 | 0.09 | 0.89% | 10.04 | 10.40 | 107344 | 11007.69 | 3.10% |
| 2025-12-09 | 9.91 | 10.16 | 0.27 | 2.73% | 9.81 | 10.26 | 129338 | 13001.70 | 3.73% |
| 2025-12-08 | 9.50 | 9.89 | -0.06 | -0.60% | 9.31 | 9.95 | 187017 | 18199.41 | 5.40% |
| 2025-12-05 | 10.15 | 9.95 | -0.20 | -1.97% | 9.91 | 10.15 | 90357 | 9013.53 | 2.61% |
| 2025-12-04 | 10.39 | 10.15 | -0.35 | -3.33% | 10.08 | 10.50 | 112303 | 11462.75 | 3.24% |
| 2025-12-03 | 10.83 | 10.50 | -0.29 | -2.69% | 10.44 | 11.08 | 169772 | 18193.87 | 4.90% |
| 2025-12-02 | 10.77 | 10.79 | -0.08 | -0.74% | 10.43 | 11.09 | 231738 | 24830.46 | 6.69% |
| 2025-12-01 | 9.91 | 10.87 | 0.99 | 10.02% | 9.88 | 10.87 | 167432 | 17596.47 | 4.83% |
| 2025-11-28 | 9.79 | 9.88 | 0.09 | 0.92% | 9.62 | 10.17 | 171541 | 17000.40 | 4.95% |
| 2025-11-27 | 9.71 | 9.79 | 0.11 | 1.14% | 9.65 | 9.83 | 80442 | 7842.08 | 2.32% |
| 2025-11-26 | 9.36 | 9.68 | 0.21 | 2.22% | 9.36 | 9.90 | 101755 | 9871.42 | 2.94% |
| 2025-11-25 | 9.41 | 9.47 | 0.08 | 0.85% | 9.40 | 9.59 | 85258 | 8091.43 | 2.46% |
全新好(000007)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。
