| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 1.54 | 1.59 | 0.02 | 1.27% | 1.47 | 1.62 | 813864 | 12652.73 | 1.74% |
| 2025-04-08 | 1.48 | 1.57 | 0.05 | 3.29% | 1.47 | 1.57 | 880337 | 13475.79 | 1.88% |
| 2025-04-07 | 1.61 | 1.52 | -0.17 | -10.06% | 1.52 | 1.63 | 728772 | 11322.83 | 1.56% |
| 2025-04-03 | 1.68 | 1.69 | -0.01 | -0.59% | 1.67 | 1.72 | 421997 | 7156.76 | 0.90% |
| 2025-04-02 | 1.66 | 1.70 | 0.03 | 1.80% | 1.64 | 1.70 | 557190 | 9335.76 | 1.19% |
| 2025-04-01 | 1.69 | 1.67 | -0.02 | -1.18% | 1.67 | 1.70 | 470741 | 7939.56 | 1.01% |
| 2025-03-31 | 1.71 | 1.69 | -0.03 | -1.74% | 1.68 | 1.74 | 578404 | 9853.52 | 1.24% |
| 2025-03-28 | 1.76 | 1.72 | -0.05 | -2.82% | 1.72 | 1.76 | 546466 | 9465.38 | 1.17% |
| 2025-03-27 | 1.78 | 1.77 | -0.02 | -1.12% | 1.75 | 1.78 | 396240 | 7002.73 | 0.85% |
| 2025-03-26 | 1.76 | 1.79 | 0.02 | 1.13% | 1.76 | 1.80 | 427469 | 7629.42 | 0.92% |
| 2025-03-25 | 1.76 | 1.77 | 0.00 | 0.00% | 1.74 | 1.77 | 436141 | 7664.34 | 0.93% |
| 2025-03-24 | 1.81 | 1.77 | -0.03 | -1.67% | 1.75 | 1.82 | 639196 | 11339.48 | 1.37% |
| 2025-03-21 | 1.81 | 1.80 | -0.02 | -1.10% | 1.79 | 1.83 | 502199 | 9085.16 | 1.07% |
| 2025-03-20 | 1.84 | 1.82 | -0.02 | -1.09% | 1.81 | 1.85 | 616101 | 11282.77 | 1.32% |
| 2025-03-19 | 1.84 | 1.84 | -0.01 | -0.54% | 1.83 | 1.85 | 409946 | 7535.58 | 0.88% |
| 2025-03-18 | 1.87 | 1.85 | -0.02 | -1.07% | 1.84 | 1.87 | 620388 | 11488.61 | 1.33% |
| 2025-03-17 | 1.88 | 1.87 | 0.01 | 0.54% | 1.85 | 1.91 | 881394 | 16559.45 | 1.89% |
| 2025-03-14 | 1.83 | 1.86 | 0.03 | 1.64% | 1.82 | 1.87 | 977039 | 18109.81 | 2.09% |
| 2025-03-13 | 1.85 | 1.83 | -0.02 | -1.08% | 1.81 | 1.86 | 546162 | 9973.05 | 1.17% |
| 2025-03-12 | 1.87 | 1.85 | -0.02 | -1.07% | 1.84 | 1.88 | 606677 | 11254.66 | 1.30% |
| 2025-03-11 | 1.84 | 1.87 | 0.00 | 0.00% | 1.83 | 1.88 | 632498 | 11753.72 | 1.35% |
| 2025-03-10 | 1.89 | 1.87 | 0.02 | 1.08% | 1.87 | 1.96 | 1068195 | 20405.76 | 2.29% |
| 2025-03-07 | 1.88 | 1.85 | -0.05 | -2.63% | 1.83 | 1.89 | 767688 | 14192.36 | 1.64% |
| 2025-03-06 | 1.83 | 1.90 | 0.08 | 4.40% | 1.82 | 1.93 | 1382527 | 26028.48 | 2.96% |
| 2025-03-05 | 1.79 | 1.82 | 0.02 | 1.11% | 1.75 | 1.83 | 792418 | 14150.74 | 1.70% |
| 2025-03-04 | 1.81 | 1.80 | -0.01 | -0.55% | 1.77 | 1.82 | 631974 | 11283.68 | 1.35% |
| 2025-03-03 | 1.83 | 1.81 | -0.03 | -1.63% | 1.80 | 1.88 | 829248 | 15189.80 | 1.78% |
| 2025-02-28 | 1.89 | 1.84 | -0.06 | -3.16% | 1.82 | 1.92 | 1119219 | 20840.61 | 2.40% |
| 2025-02-27 | 1.87 | 1.90 | 0.03 | 1.60% | 1.86 | 1.92 | 1055782 | 19980.85 | 2.26% |
| 2025-02-26 | 1.82 | 1.87 | 0.06 | 3.31% | 1.81 | 1.90 | 1315815 | 24585.59 | 2.82% |
| 2025-02-25 | 1.83 | 1.81 | -0.03 | -1.63% | 1.80 | 1.87 | 1010355 | 18571.03 | 2.16% |
| 2025-02-24 | 1.80 | 1.84 | 0.02 | 1.10% | 1.80 | 1.87 | 1020994 | 18912.63 | 2.19% |
| 2025-02-21 | 1.84 | 1.82 | -0.02 | -1.09% | 1.80 | 1.88 | 792444 | 14470.85 | 1.70% |
| 2025-02-20 | 1.86 | 1.84 | -0.02 | -1.08% | 1.82 | 1.87 | 699164 | 12864.32 | 1.50% |
| 2025-02-19 | 1.85 | 1.86 | 0.01 | 0.54% | 1.82 | 1.87 | 704913 | 13012.64 | 1.51% |
| 2025-02-18 | 1.93 | 1.85 | -0.09 | -4.64% | 1.85 | 1.94 | 976135 | 18341.46 | 2.09% |
| 2025-02-17 | 1.89 | 1.94 | 0.05 | 2.65% | 1.87 | 1.96 | 1175128 | 22580.23 | 2.52% |
| 2025-02-14 | 1.94 | 1.89 | -0.06 | -3.08% | 1.87 | 1.95 | 998504 | 18963.11 | 2.14% |
| 2025-02-13 | 1.95 | 1.95 | 0.02 | 1.04% | 1.91 | 2.00 | 1503486 | 29492.13 | 3.22% |
| 2025-02-12 | 1.89 | 1.93 | 0.02 | 1.05% | 1.86 | 1.94 | 1121489 | 21262.61 | 2.40% |
| 2025-02-11 | 1.95 | 1.91 | -0.03 | -1.55% | 1.88 | 1.97 | 955626 | 18150.95 | 2.05% |
| 2025-02-10 | 1.84 | 1.94 | 0.10 | 5.43% | 1.82 | 1.95 | 1414404 | 26880.68 | 3.03% |
| 2025-02-07 | 1.77 | 1.84 | 0.05 | 2.79% | 1.76 | 1.88 | 1278929 | 23434.47 | 2.74% |
| 2025-02-06 | 1.78 | 1.79 | 0.02 | 1.13% | 1.73 | 1.80 | 1076732 | 19053.70 | 2.30% |
| 2025-02-05 | 1.77 | 1.77 | -0.08 | -4.32% | 1.72 | 1.81 | 1375834 | 24393.38 | 2.95% |
| 2025-01-27 | 1.85 | 1.85 | -0.20 | -9.76% | 1.85 | 1.92 | 1359177 | 25373.79 | 2.91% |
| 2025-01-24 | 1.94 | 2.05 | 0.08 | 4.06% | 1.91 | 2.17 | 2573961 | 53586.18 | 5.51% |
| 2025-01-23 | 2.08 | 1.97 | -0.05 | -2.48% | 1.95 | 2.09 | 1871152 | 37605.65 | 4.01% |
| 2025-01-22 | 2.11 | 2.02 | -0.05 | -2.42% | 2.01 | 2.20 | 2903448 | 61167.99 | 6.21% |
| 2025-01-21 | 1.89 | 2.07 | 0.19 | 10.11% | 1.89 | 2.07 | 1604146 | 32427.44 | 3.43% |
| 2025-01-20 | 1.84 | 1.88 | 0.04 | 2.17% | 1.83 | 1.92 | 1087828 | 20379.63 | 2.33% |
| 2025-01-17 | 1.84 | 1.84 | -0.03 | -1.60% | 1.80 | 1.86 | 1281184 | 23406.17 | 2.74% |
| 2025-01-16 | 1.79 | 1.87 | 0.08 | 4.47% | 1.79 | 1.97 | 2032290 | 38720.06 | 4.35% |
| 2025-01-15 | 1.85 | 1.79 | -0.04 | -2.19% | 1.75 | 1.85 | 866612 | 15480.99 | 1.86% |
| 2025-01-14 | 1.75 | 1.83 | 0.10 | 5.78% | 1.74 | 1.85 | 1107257 | 19846.40 | 2.37% |
| 2025-01-13 | 1.68 | 1.73 | -0.02 | -1.14% | 1.66 | 1.74 | 1047009 | 17834.89 | 2.24% |
| 2025-01-10 | 1.87 | 1.75 | -0.14 | -7.41% | 1.73 | 1.88 | 1602553 | 28581.97 | 3.43% |
| 2025-01-09 | 1.98 | 1.89 | -0.11 | -5.50% | 1.87 | 1.99 | 1557503 | 29766.63 | 3.33% |
| 2025-01-08 | 2.03 | 2.00 | -0.03 | -1.48% | 1.94 | 2.05 | 725859 | 14447.74 | 1.55% |
| 2025-01-07 | 1.99 | 2.03 | 0.03 | 1.50% | 1.96 | 2.04 | 464468 | 9331.00 | 1.12% |
| 2025-01-06 | 2.08 | 2.00 | -0.12 | -5.66% | 1.97 | 2.08 | 716224 | 14478.32 | 1.73% |
| 2025-01-03 | 2.24 | 2.12 | -0.11 | -4.93% | 2.10 | 2.25 | 688372 | 14732.39 | 1.66% |
| 2025-01-02 | 2.19 | 2.23 | 0.04 | 1.83% | 2.19 | 2.32 | 777527 | 17553.05 | 1.88% |
| 2024-12-31 | 2.24 | 2.19 | -0.07 | -3.10% | 2.19 | 2.28 | 526812 | 11666.92 | 1.27% |
| 2024-12-30 | 2.36 | 2.26 | -0.11 | -4.64% | 2.24 | 2.36 | 722797 | 16423.46 | 1.74% |
| 2024-12-27 | 2.34 | 2.37 | 0.01 | 0.42% | 2.31 | 2.42 | 740446 | 17570.49 | 1.79% |
| 2024-12-26 | 2.31 | 2.36 | 0.02 | 0.85% | 2.29 | 2.41 | 710617 | 16716.00 | 1.71% |
| 2024-12-25 | 2.32 | 2.34 | 0.03 | 1.30% | 2.29 | 2.45 | 949959 | 22409.19 | 2.29% |
| 2024-12-24 | 2.32 | 2.31 | -0.01 | -0.43% | 2.26 | 2.34 | 481236 | 11065.95 | 1.16% |
| 2024-12-23 | 2.42 | 2.32 | -0.11 | -4.53% | 2.31 | 2.44 | 658594 | 15494.48 | 1.59% |
| 2024-12-20 | 2.47 | 2.43 | -0.03 | -1.22% | 2.42 | 2.54 | 704377 | 17392.75 | 1.70% |
| 2024-12-19 | 2.45 | 2.46 | -0.03 | -1.20% | 2.40 | 2.51 | 674011 | 16445.88 | 1.63% |
| 2024-12-18 | 2.51 | 2.49 | -0.03 | -1.19% | 2.47 | 2.56 | 779225 | 19453.05 | 1.88% |
| 2024-12-17 | 2.70 | 2.52 | -0.21 | -7.69% | 2.49 | 2.74 | 1654830 | 42550.74 | 3.99% |
| 2024-12-16 | 2.83 | 2.73 | -0.14 | -4.88% | 2.70 | 2.92 | 2226538 | 61931.60 | 5.37% |
| 2024-12-13 | 2.91 | 2.87 | 0.02 | 0.70% | 2.84 | 3.13 | 3962962 | 118502.67 | 9.56% |
| 2024-12-12 | 2.66 | 2.85 | 0.26 | 10.04% | 2.65 | 2.85 | 2323495 | 64047.41 | 5.61% |
| 2024-12-11 | 2.33 | 2.59 | 0.24 | 10.21% | 2.31 | 2.59 | 938655 | 23593.50 | 2.26% |
| 2024-12-10 | 2.48 | 2.35 | 0.03 | 1.29% | 2.34 | 2.48 | 1188595 | 28599.87 | 2.87% |
| 2024-12-09 | 2.41 | 2.32 | -0.07 | -2.93% | 2.28 | 2.46 | 1045712 | 24582.59 | 2.52% |
新华联(000620)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。
