| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 7.90 | 7.87 | -0.13 | -1.63% | 7.71 | 8.05 | 109130 | 8630.39 | 3.15% |
| 2025-05-22 | 7.63 | 8.00 | 0.34 | 4.44% | 7.63 | 8.00 | 125562 | 9836.82 | 3.62% |
| 2025-05-21 | 7.53 | 7.66 | 0.13 | 1.73% | 7.50 | 7.76 | 67971 | 5174.20 | 1.96% |
| 2025-05-20 | 7.45 | 7.53 | 0.09 | 1.21% | 7.38 | 7.55 | 52027 | 3896.03 | 1.50% |
| 2025-05-19 | 7.32 | 7.44 | 0.12 | 1.64% | 7.32 | 7.57 | 77739 | 5798.78 | 2.24% |
| 2025-05-16 | 7.34 | 7.32 | 0.02 | 0.27% | 7.20 | 7.37 | 51830 | 3769.28 | 1.50% |
| 2025-05-15 | 7.23 | 7.30 | 0.02 | 0.27% | 7.14 | 7.31 | 60113 | 4354.78 | 1.74% |
| 2025-05-14 | 7.29 | 7.28 | -0.01 | -0.14% | 7.19 | 7.33 | 70791 | 5132.10 | 2.04% |
| 2025-05-13 | 7.15 | 7.29 | 0.18 | 2.53% | 7.12 | 7.42 | 114092 | 8332.97 | 3.29% |
| 2025-05-12 | 7.16 | 7.11 | 0.01 | 0.14% | 6.98 | 7.24 | 145876 | 10349.84 | 4.21% |
| 2025-05-09 | 6.97 | 7.10 | 0.14 | 2.01% | 6.88 | 7.15 | 98993 | 6953.99 | 2.86% |
| 2025-05-08 | 6.71 | 6.96 | 0.18 | 2.65% | 6.71 | 7.02 | 101320 | 6986.53 | 2.92% |
| 2025-05-07 | 6.94 | 6.78 | -0.04 | -0.59% | 6.73 | 7.04 | 89760 | 6149.76 | 2.59% |
| 2025-05-06 | 6.75 | 6.82 | 0.10 | 1.49% | 6.69 | 6.94 | 106042 | 7232.25 | 3.06% |
| 2025-04-30 | 6.80 | 6.72 | -0.10 | -1.47% | 6.68 | 6.89 | 99360 | 6717.63 | 2.87% |
| 2025-04-29 | 6.75 | 6.82 | 0.13 | 1.94% | 6.66 | 6.92 | 132308 | 9003.10 | 3.82% |
| 2025-04-28 | 7.06 | 6.69 | -0.47 | -6.56% | 6.56 | 7.06 | 294613 | 19938.42 | 8.50% |
| 2025-04-25 | 6.70 | 7.16 | 0.65 | 9.98% | 6.45 | 7.16 | 417311 | 28757.66 | 12.05% |
| 2025-04-24 | 6.63 | 6.51 | -0.11 | -1.66% | 6.32 | 6.68 | 89564 | 5801.84 | 2.59% |
| 2025-04-23 | 6.77 | 6.62 | -0.07 | -1.05% | 6.59 | 6.79 | 105103 | 7021.63 | 3.03% |
| 2025-04-22 | 6.46 | 6.69 | 0.23 | 3.56% | 6.44 | 6.73 | 142244 | 9389.85 | 4.11% |
| 2025-04-21 | 6.16 | 6.46 | 0.30 | 4.87% | 6.10 | 6.46 | 123104 | 7797.64 | 3.55% |
| 2025-04-18 | 6.10 | 6.16 | 0.08 | 1.32% | 5.96 | 6.22 | 75625 | 4619.85 | 2.18% |
| 2025-04-17 | 5.95 | 6.08 | 0.10 | 1.67% | 5.91 | 6.14 | 77919 | 4719.64 | 2.25% |
| 2025-04-16 | 6.02 | 5.98 | -0.05 | -0.83% | 5.81 | 6.08 | 71699 | 4266.38 | 2.07% |
| 2025-04-15 | 6.21 | 6.03 | -0.20 | -3.21% | 5.96 | 6.24 | 138052 | 8370.02 | 3.98% |
| 2025-04-14 | 5.98 | 6.23 | 0.31 | 5.24% | 5.81 | 6.51 | 205842 | 13113.54 | 5.94% |
| 2025-04-11 | 5.80 | 5.92 | 0.10 | 1.72% | 5.78 | 6.05 | 50447 | 3003.71 | 1.46% |
| 2025-04-10 | 5.60 | 5.82 | 0.32 | 5.82% | 5.60 | 5.91 | 68384 | 3969.82 | 1.97% |
| 2025-04-09 | 5.35 | 5.50 | 0.13 | 2.42% | 4.87 | 5.54 | 61500 | 3213.61 | 1.78% |
| 2025-04-08 | 5.44 | 5.37 | -0.21 | -3.76% | 5.18 | 5.58 | 65715 | 3514.40 | 1.90% |
| 2025-04-07 | 6.08 | 5.58 | -0.62 | -10.00% | 5.58 | 6.08 | 69638 | 3939.31 | 2.01% |
| 2025-04-03 | 6.12 | 6.20 | 0.06 | 0.98% | 6.10 | 6.22 | 31090 | 1920.64 | 0.90% |
| 2025-04-02 | 6.13 | 6.14 | 0.01 | 0.16% | 6.08 | 6.21 | 24773 | 1521.08 | 0.72% |
| 2025-04-01 | 6.08 | 6.13 | 0.04 | 0.66% | 6.08 | 6.24 | 35371 | 2176.84 | 1.02% |
| 2025-03-31 | 6.20 | 6.09 | -0.11 | -1.77% | 5.97 | 6.20 | 32645 | 1981.13 | 0.94% |
| 2025-03-28 | 6.32 | 6.20 | -0.15 | -2.36% | 6.16 | 6.32 | 33940 | 2115.55 | 0.98% |
| 2025-03-27 | 6.30 | 6.35 | -0.01 | -0.16% | 6.21 | 6.39 | 47427 | 2988.17 | 1.37% |
| 2025-03-26 | 6.09 | 6.36 | 0.30 | 4.95% | 5.99 | 6.48 | 116137 | 7315.25 | 3.35% |
| 2025-03-25 | 6.00 | 6.06 | 0.06 | 1.00% | 5.83 | 6.08 | 54645 | 3245.06 | 1.58% |
| 2025-03-24 | 6.26 | 6.00 | -0.26 | -4.15% | 5.95 | 6.30 | 71750 | 4379.84 | 2.07% |
| 2025-03-21 | 6.28 | 6.26 | -0.04 | -0.63% | 6.14 | 6.33 | 52227 | 3261.19 | 1.51% |
| 2025-03-20 | 6.34 | 6.30 | -0.02 | -0.32% | 6.28 | 6.39 | 33162 | 2100.12 | 0.96% |
| 2025-03-19 | 6.41 | 6.32 | -0.12 | -1.86% | 6.31 | 6.45 | 34099 | 2170.41 | 0.98% |
| 2025-03-18 | 6.44 | 6.44 | 0.07 | 1.10% | 6.33 | 6.45 | 40907 | 2619.37 | 1.18% |
| 2025-03-17 | 6.37 | 6.37 | 0.02 | 0.31% | 6.32 | 6.53 | 53348 | 3414.32 | 1.54% |
| 2025-03-14 | 6.21 | 6.35 | 0.15 | 2.42% | 6.17 | 6.37 | 66058 | 4140.84 | 1.91% |
| 2025-03-13 | 6.29 | 6.20 | -0.06 | -0.96% | 6.15 | 6.31 | 60442 | 3756.34 | 1.74% |
| 2025-03-12 | 6.35 | 6.26 | -0.09 | -1.42% | 6.24 | 6.38 | 47426 | 2978.07 | 1.37% |
| 2025-03-11 | 6.34 | 6.35 | -0.04 | -0.63% | 6.27 | 6.37 | 32009 | 2020.07 | 0.92% |
| 2025-03-10 | 6.37 | 6.39 | 0.02 | 0.31% | 6.32 | 6.44 | 30058 | 1917.46 | 0.87% |
| 2025-03-07 | 6.43 | 6.37 | -0.06 | -0.93% | 6.34 | 6.46 | 33997 | 2174.13 | 0.98% |
| 2025-03-06 | 6.41 | 6.43 | 0.02 | 0.31% | 6.36 | 6.45 | 34302 | 2202.23 | 0.99% |
| 2025-03-05 | 6.46 | 6.41 | -0.05 | -0.77% | 6.30 | 6.46 | 42018 | 2672.64 | 1.21% |
| 2025-03-04 | 6.35 | 6.46 | 0.13 | 2.05% | 6.32 | 6.47 | 40362 | 2586.10 | 1.17% |
| 2025-03-03 | 6.28 | 6.33 | 0.09 | 1.44% | 6.28 | 6.48 | 57861 | 3682.51 | 1.67% |
| 2025-02-28 | 6.48 | 6.24 | -0.25 | -3.85% | 6.24 | 6.48 | 58379 | 3709.42 | 1.69% |
| 2025-02-27 | 6.51 | 6.49 | -0.03 | -0.46% | 6.42 | 6.56 | 38846 | 2519.61 | 1.12% |
| 2025-02-26 | 6.45 | 6.52 | 0.07 | 1.09% | 6.44 | 6.56 | 38121 | 2485.63 | 1.10% |
| 2025-02-25 | 6.61 | 6.45 | -0.16 | -2.42% | 6.43 | 6.61 | 51840 | 3359.06 | 1.50% |
| 2025-02-24 | 6.48 | 6.61 | 0.12 | 1.85% | 6.44 | 6.75 | 74180 | 4931.64 | 2.14% |
| 2025-02-21 | 6.64 | 6.49 | -0.10 | -1.52% | 6.46 | 6.64 | 41951 | 2725.18 | 1.21% |
| 2025-02-20 | 6.58 | 6.59 | 0.02 | 0.30% | 6.55 | 6.66 | 38783 | 2564.29 | 1.12% |
| 2025-02-19 | 6.57 | 6.57 | 0.02 | 0.31% | 6.48 | 6.59 | 34260 | 2240.71 | 0.99% |
| 2025-02-18 | 6.64 | 6.55 | -0.11 | -1.65% | 6.52 | 6.69 | 45332 | 2993.66 | 1.31% |
| 2025-02-17 | 6.69 | 6.66 | -0.01 | -0.15% | 6.55 | 6.69 | 40847 | 2703.96 | 1.18% |
| 2025-02-14 | 6.71 | 6.67 | -0.04 | -0.60% | 6.60 | 6.71 | 45372 | 3012.04 | 1.31% |
| 2025-02-13 | 6.70 | 6.71 | -0.01 | -0.15% | 6.68 | 6.79 | 40714 | 2737.42 | 1.18% |
| 2025-02-12 | 6.73 | 6.72 | -0.01 | -0.15% | 6.59 | 6.76 | 57192 | 3818.69 | 1.65% |
| 2025-02-11 | 6.90 | 6.73 | -0.18 | -2.60% | 6.69 | 6.90 | 66523 | 4491.48 | 1.92% |
| 2025-02-10 | 7.00 | 6.91 | -0.04 | -0.58% | 6.86 | 7.02 | 67229 | 4646.04 | 1.94% |
| 2025-02-07 | 7.01 | 6.95 | -0.05 | -0.71% | 6.86 | 7.10 | 83419 | 5829.37 | 2.41% |
| 2025-02-06 | 7.02 | 7.00 | 0.00 | 0.00% | 6.94 | 7.12 | 55139 | 3860.26 | 1.59% |
| 2025-02-05 | 7.00 | 7.00 | 0.05 | 0.72% | 6.90 | 7.03 | 38044 | 2647.49 | 1.10% |
| 2025-01-27 | 6.95 | 6.95 | 0.05 | 0.72% | 6.91 | 7.13 | 46303 | 3253.55 | 1.34% |
| 2025-01-24 | 6.97 | 6.90 | -0.06 | -0.86% | 6.83 | 7.10 | 47635 | 3299.44 | 1.37% |
| 2025-01-23 | 7.01 | 6.96 | -0.01 | -0.14% | 6.93 | 7.17 | 38623 | 2723.00 | 1.11% |
| 2025-01-22 | 7.03 | 6.97 | -0.16 | -2.24% | 6.94 | 7.11 | 36342 | 2544.62 | 1.05% |
| 2025-01-21 | 7.25 | 7.13 | -0.06 | -0.83% | 7.10 | 7.28 | 39041 | 2790.83 | 1.13% |
| 2025-01-20 | 7.12 | 7.19 | 0.09 | 1.27% | 7.03 | 7.33 | 65184 | 4718.36 | 1.88% |
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。
