| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 14.36 | 14.46 | 0.12 | 0.84% | 14.30 | 14.50 | 42824 | 6183.00 | 0.86% |
| 2026-03-24 | 14.14 | 14.34 | 0.38 | 2.72% | 14.04 | 14.35 | 63173 | 8981.61 | 1.27% |
| 2026-03-23 | 14.60 | 13.96 | -0.77 | -5.23% | 13.87 | 14.61 | 90002 | 12742.32 | 1.80% |
| 2026-03-20 | 15.05 | 14.73 | -0.33 | -2.19% | 14.72 | 15.16 | 63709 | 9492.45 | 1.28% |
| 2026-03-19 | 15.15 | 15.06 | -0.21 | -1.38% | 15.01 | 15.24 | 50408 | 7605.36 | 1.01% |
| 2026-03-18 | 15.28 | 15.27 | -0.04 | -0.26% | 15.09 | 15.30 | 53158 | 8064.33 | 1.07% |
| 2026-03-17 | 15.41 | 15.31 | -0.06 | -0.39% | 15.29 | 15.49 | 45388 | 6983.28 | 0.91% |
| 2026-03-16 | 15.33 | 15.37 | 0.02 | 0.13% | 15.30 | 15.42 | 35200 | 5401.89 | 0.71% |
| 2026-03-13 | 15.35 | 15.35 | -0.06 | -0.39% | 15.30 | 15.43 | 41136 | 6319.59 | 0.82% |
| 2026-03-12 | 15.38 | 15.41 | 0.01 | 0.06% | 15.26 | 15.46 | 50070 | 7689.57 | 1.00% |
| 2026-03-11 | 15.45 | 15.40 | -0.06 | -0.39% | 15.35 | 15.46 | 40920 | 6293.20 | 0.82% |
| 2026-03-10 | 15.49 | 15.46 | 0.06 | 0.39% | 15.37 | 15.52 | 48935 | 7558.43 | 0.98% |
| 2026-03-09 | 15.20 | 15.40 | 0.02 | 0.13% | 15.10 | 15.40 | 56116 | 8578.15 | 1.12% |
| 2026-03-06 | 15.11 | 15.38 | 0.23 | 1.52% | 15.07 | 15.39 | 57684 | 8827.60 | 1.16% |
| 2026-03-05 | 15.26 | 15.15 | 0.00 | 0.00% | 15.12 | 15.31 | 47330 | 7199.70 | 0.95% |
| 2026-03-04 | 15.08 | 15.15 | 0.04 | 0.26% | 15.01 | 15.19 | 62492 | 9432.21 | 1.25% |
| 2026-03-03 | 15.50 | 15.11 | -0.40 | -2.58% | 15.11 | 15.59 | 106211 | 16285.00 | 2.13% |
| 2026-03-02 | 15.76 | 15.51 | -0.37 | -2.33% | 15.46 | 15.76 | 105441 | 16416.00 | 2.11% |
| 2026-02-27 | 15.85 | 15.88 | 0.03 | 0.19% | 15.80 | 15.88 | 55386 | 8774.25 | 1.11% |
| 2026-02-26 | 15.90 | 15.85 | -0.06 | -0.38% | 15.79 | 15.92 | 65249 | 10330.53 | 1.31% |
| 2026-02-25 | 15.74 | 15.91 | 0.18 | 1.14% | 15.71 | 15.94 | 93387 | 14820.19 | 1.87% |
| 2026-02-24 | 15.75 | 15.73 | 0.06 | 0.38% | 15.65 | 15.78 | 54082 | 8497.60 | 1.08% |
| 2026-02-13 | 15.79 | 15.67 | -0.09 | -0.57% | 15.65 | 15.84 | 62430 | 9827.29 | 1.25% |
| 2026-02-12 | 15.85 | 15.76 | -0.12 | -0.76% | 15.75 | 15.88 | 68424 | 10803.17 | 1.37% |
| 2026-02-11 | 15.96 | 15.88 | -0.08 | -0.50% | 15.87 | 15.96 | 54802 | 8716.53 | 1.10% |
| 2026-02-10 | 15.95 | 15.96 | -0.03 | -0.19% | 15.86 | 16.05 | 73179 | 11675.54 | 1.47% |
| 2026-02-09 | 15.81 | 15.99 | 0.03 | 0.19% | 15.76 | 15.99 | 104148 | 16566.90 | 2.09% |
| 2026-02-06 | 16.05 | 15.96 | 0.08 | 0.50% | 15.94 | 16.31 | 145090 | 23433.65 | 2.91% |
| 2026-02-05 | 15.91 | 15.88 | -0.10 | -0.63% | 15.83 | 16.00 | 71651 | 11394.21 | 1.44% |
| 2026-02-04 | 15.90 | 15.98 | 0.07 | 0.44% | 15.81 | 15.99 | 77384 | 12305.78 | 1.55% |
| 2026-02-03 | 15.80 | 15.91 | 0.18 | 1.14% | 15.71 | 15.92 | 86740 | 13725.99 | 1.74% |
| 2026-02-02 | 15.79 | 15.73 | -0.17 | -1.07% | 15.69 | 15.97 | 90090 | 14253.86 | 1.81% |
| 2026-01-30 | 15.98 | 15.90 | -0.14 | -0.87% | 15.83 | 16.17 | 122912 | 19632.17 | 2.46% |
| 2026-01-29 | 16.39 | 16.04 | -0.41 | -2.49% | 15.93 | 16.39 | 215550 | 34601.41 | 4.32% |
| 2026-01-28 | 16.57 | 16.45 | -0.19 | -1.14% | 16.34 | 16.69 | 196130 | 32310.48 | 3.93% |
| 2026-01-27 | 16.89 | 16.64 | -0.54 | -3.14% | 16.31 | 16.89 | 322831 | 53510.71 | 6.47% |
| 2026-01-26 | 16.50 | 17.18 | 0.92 | 5.66% | 16.38 | 17.20 | 516957 | 87028.34 | 10.36% |
| 2026-01-23 | 16.21 | 16.26 | 0.07 | 0.43% | 16.21 | 16.31 | 121816 | 19809.23 | 2.44% |
| 2026-01-22 | 16.21 | 16.19 | -0.06 | -0.37% | 16.14 | 16.29 | 106150 | 17183.43 | 2.13% |
| 2026-01-21 | 16.42 | 16.25 | -0.28 | -1.69% | 16.17 | 16.45 | 153682 | 25051.99 | 3.08% |
| 2026-01-20 | 16.28 | 16.53 | 0.25 | 1.54% | 16.21 | 16.55 | 182948 | 29984.55 | 3.67% |
| 2026-01-19 | 16.28 | 16.28 | 0.01 | 0.06% | 16.15 | 16.29 | 95928 | 15571.09 | 1.92% |
| 2026-01-16 | 16.23 | 16.27 | 0.04 | 0.25% | 16.15 | 16.37 | 138253 | 22487.63 | 2.77% |
| 2026-01-15 | 16.36 | 16.23 | -0.28 | -1.70% | 16.11 | 16.44 | 166148 | 26995.41 | 3.33% |
| 2026-01-14 | 16.60 | 16.51 | -0.36 | -2.13% | 16.31 | 16.72 | 340248 | 56283.75 | 6.82% |
| 2026-01-13 | 16.10 | 16.87 | 0.82 | 5.11% | 16.07 | 16.93 | 431199 | 71405.84 | 8.75% |
| 2026-01-12 | 16.07 | 16.05 | -0.04 | -0.25% | 15.93 | 16.07 | 178020 | 28484.87 | 3.61% |
| 2026-01-09 | 15.94 | 16.09 | 0.06 | 0.37% | 15.91 | 16.10 | 163148 | 26106.91 | 3.31% |
| 2026-01-08 | 15.83 | 16.03 | 0.20 | 1.26% | 15.82 | 16.10 | 156519 | 25051.65 | 3.18% |
| 2026-01-07 | 15.94 | 15.83 | -0.10 | -0.63% | 15.80 | 15.99 | 139493 | 22166.88 | 2.83% |
| 2026-01-06 | 15.85 | 15.93 | 0.11 | 0.70% | 15.73 | 15.96 | 163854 | 25946.39 | 3.33% |
| 2026-01-05 | 15.46 | 15.82 | 0.41 | 2.66% | 15.44 | 15.83 | 159550 | 25029.47 | 3.24% |
| 2025-12-31 | 15.55 | 15.41 | -0.12 | -0.77% | 15.40 | 15.58 | 89114 | 13763.13 | 1.81% |
| 2025-12-30 | 15.58 | 15.53 | -0.10 | -0.64% | 15.47 | 15.65 | 92549 | 14380.13 | 1.88% |
| 2025-12-29 | 15.82 | 15.63 | -0.18 | -1.14% | 15.61 | 15.85 | 102935 | 16133.06 | 2.09% |
| 2025-12-26 | 15.81 | 15.81 | -0.04 | -0.25% | 15.70 | 15.90 | 116271 | 18386.31 | 2.36% |
| 2025-12-25 | 15.75 | 15.85 | 0.05 | 0.32% | 15.75 | 15.86 | 85869 | 13576.48 | 1.74% |
| 2025-12-24 | 15.67 | 15.80 | 0.14 | 0.89% | 15.67 | 15.82 | 93476 | 14746.17 | 1.90% |
| 2025-12-23 | 15.79 | 15.66 | -0.18 | -1.14% | 15.62 | 15.86 | 109532 | 17221.66 | 2.22% |
| 2025-12-22 | 15.87 | 15.84 | -0.02 | -0.13% | 15.73 | 15.91 | 117017 | 18518.21 | 2.38% |
| 2025-12-19 | 15.68 | 15.86 | 0.19 | 1.21% | 15.61 | 15.87 | 147841 | 23349.79 | 3.00% |
| 2025-12-18 | 15.57 | 15.67 | -0.05 | -0.32% | 15.53 | 15.80 | 127885 | 20058.36 | 2.60% |
| 2025-12-17 | 15.59 | 15.72 | 0.12 | 0.77% | 15.36 | 15.72 | 166046 | 25822.44 | 3.37% |
| 2025-12-16 | 15.86 | 15.60 | -0.31 | -1.95% | 15.51 | 15.88 | 151891 | 23757.36 | 3.08% |
| 2025-12-15 | 15.87 | 15.91 | -0.08 | -0.50% | 15.77 | 16.03 | 126849 | 20188.54 | 2.57% |
| 2025-12-12 | 16.15 | 15.99 | -0.18 | -1.11% | 15.93 | 16.20 | 175355 | 28062.91 | 3.56% |
| 2025-12-11 | 16.63 | 16.17 | -0.36 | -2.18% | 16.17 | 16.63 | 169069 | 27624.80 | 3.43% |
| 2025-12-10 | 16.59 | 16.53 | -0.11 | -0.66% | 16.37 | 16.80 | 219231 | 36193.14 | 4.45% |
| 2025-12-09 | 16.94 | 16.64 | -0.06 | -0.36% | 16.61 | 17.42 | 410181 | 69669.46 | 8.33% |
| 2025-12-08 | 16.82 | 16.70 | -0.14 | -0.83% | 16.64 | 16.93 | 177912 | 29756.37 | 3.61% |
| 2025-12-05 | 17.01 | 16.84 | -0.29 | -1.69% | 16.61 | 17.10 | 205675 | 34541.98 | 4.18% |
| 2025-12-04 | 17.30 | 17.13 | -0.42 | -2.39% | 16.93 | 17.43 | 248792 | 42641.69 | 5.05% |
| 2025-12-03 | 17.41 | 17.55 | 0.13 | 0.75% | 17.21 | 17.67 | 273858 | 47765.14 | 5.56% |
| 2025-12-02 | 17.50 | 17.42 | -0.22 | -1.25% | 17.31 | 17.64 | 196766 | 34296.06 | 3.99% |
| 2025-12-01 | 17.60 | 17.64 | 0.07 | 0.40% | 17.46 | 17.87 | 306134 | 54075.94 | 6.21% |
| 2025-11-28 | 17.93 | 17.57 | -0.50 | -2.77% | 17.38 | 17.98 | 375553 | 65994.16 | 7.62% |
| 2025-11-27 | 17.89 | 18.07 | -0.08 | -0.44% | 17.66 | 18.30 | 573253 | 102684.30 | 11.64% |
| 2025-11-26 | 17.63 | 18.15 | 0.99 | 5.77% | 17.60 | 18.70 | 877886 | 159486.16 | 17.82% |
| 2025-11-25 | 15.67 | 17.16 | 1.56 | 10.00% | 15.57 | 17.16 | 331541 | 54776.90 | 6.73% |
| 2025-11-24 | 15.55 | 15.60 | 0.16 | 1.04% | 15.40 | 15.86 | 170291 | 26564.75 | 3.46% |
新华制药(000756)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。
