| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 3.46 | 3.50 | 0.04 | 1.16% | 3.46 | 3.52 | 241896 | 8452.84 | 0.62% |
| 2025-03-31 | 3.50 | 3.46 | -0.06 | -1.70% | 3.44 | 3.52 | 284152 | 9860.49 | 0.73% |
| 2025-03-28 | 3.56 | 3.52 | -0.05 | -1.40% | 3.51 | 3.57 | 312194 | 11033.65 | 0.80% |
| 2025-03-27 | 3.59 | 3.57 | -0.03 | -0.83% | 3.56 | 3.60 | 256924 | 9181.68 | 0.66% |
| 2025-03-26 | 3.62 | 3.60 | -0.02 | -0.55% | 3.59 | 3.62 | 253114 | 9121.34 | 0.65% |
| 2025-03-25 | 3.58 | 3.62 | 0.04 | 1.12% | 3.56 | 3.63 | 326171 | 11771.08 | 0.84% |
| 2025-03-24 | 3.60 | 3.58 | -0.01 | -0.28% | 3.54 | 3.62 | 392318 | 14001.19 | 1.01% |
| 2025-03-21 | 3.57 | 3.59 | 0.01 | 0.28% | 3.57 | 3.64 | 512387 | 18499.77 | 1.32% |
| 2025-03-20 | 3.54 | 3.58 | 0.03 | 0.85% | 3.54 | 3.60 | 288097 | 10295.45 | 0.74% |
| 2025-03-19 | 3.57 | 3.55 | -0.02 | -0.56% | 3.54 | 3.57 | 212680 | 7549.45 | 0.55% |
| 2025-03-18 | 3.59 | 3.57 | -0.01 | -0.28% | 3.56 | 3.60 | 274804 | 9833.85 | 0.71% |
| 2025-03-17 | 3.59 | 3.58 | -0.01 | -0.28% | 3.58 | 3.61 | 350235 | 12584.34 | 0.90% |
| 2025-03-14 | 3.55 | 3.59 | 0.03 | 0.84% | 3.54 | 3.59 | 351526 | 12557.50 | 0.90% |
| 2025-03-13 | 3.54 | 3.56 | 0.02 | 0.56% | 3.51 | 3.56 | 339301 | 11980.51 | 0.87% |
| 2025-03-12 | 3.56 | 3.54 | -0.01 | -0.28% | 3.52 | 3.56 | 294908 | 10431.24 | 0.76% |
| 2025-03-11 | 3.50 | 3.55 | 0.03 | 0.85% | 3.48 | 3.56 | 396463 | 13990.07 | 1.02% |
| 2025-03-10 | 3.53 | 3.52 | 0.00 | 0.00% | 3.50 | 3.54 | 281679 | 9904.74 | 0.72% |
| 2025-03-07 | 3.48 | 3.52 | 0.03 | 0.86% | 3.47 | 3.53 | 368736 | 12942.36 | 0.95% |
| 2025-03-06 | 3.49 | 3.49 | 0.00 | 0.00% | 3.47 | 3.50 | 252609 | 8795.41 | 0.65% |
| 2025-03-05 | 3.49 | 3.49 | -0.01 | -0.29% | 3.44 | 3.50 | 287039 | 9940.28 | 0.74% |
| 2025-03-04 | 3.47 | 3.50 | 0.02 | 0.57% | 3.45 | 3.50 | 197518 | 6880.97 | 0.51% |
| 2025-03-03 | 3.46 | 3.48 | 0.02 | 0.58% | 3.46 | 3.53 | 311335 | 10875.38 | 0.80% |
| 2025-02-28 | 3.49 | 3.46 | -0.05 | -1.42% | 3.44 | 3.52 | 357406 | 12432.47 | 0.92% |
| 2025-02-27 | 3.55 | 3.51 | -0.03 | -0.85% | 3.47 | 3.55 | 470541 | 16460.67 | 1.21% |
| 2025-02-26 | 3.41 | 3.54 | 0.14 | 4.12% | 3.40 | 3.54 | 707554 | 24674.46 | 1.82% |
| 2025-02-25 | 3.44 | 3.40 | -0.05 | -1.45% | 3.40 | 3.45 | 341820 | 11699.71 | 0.88% |
| 2025-02-24 | 3.43 | 3.45 | 0.03 | 0.88% | 3.42 | 3.49 | 376169 | 13021.86 | 0.97% |
| 2025-02-21 | 3.44 | 3.42 | -0.02 | -0.58% | 3.41 | 3.46 | 343834 | 11797.60 | 0.88% |
| 2025-02-20 | 3.50 | 3.44 | -0.05 | -1.43% | 3.44 | 3.50 | 427300 | 14773.72 | 1.10% |
| 2025-02-19 | 3.50 | 3.49 | -0.02 | -0.57% | 3.48 | 3.52 | 339705 | 11882.03 | 0.87% |
| 2025-02-18 | 3.55 | 3.51 | -0.03 | -0.85% | 3.50 | 3.55 | 267071 | 9421.32 | 0.69% |
| 2025-02-17 | 3.53 | 3.54 | 0.01 | 0.28% | 3.50 | 3.55 | 305357 | 10774.36 | 0.78% |
| 2025-02-14 | 3.56 | 3.53 | -0.03 | -0.84% | 3.51 | 3.57 | 356731 | 12586.59 | 0.92% |
| 2025-02-13 | 3.56 | 3.56 | 0.00 | 0.00% | 3.55 | 3.60 | 405863 | 14510.08 | 1.04% |
| 2025-02-12 | 3.56 | 3.56 | 0.00 | 0.00% | 3.52 | 3.57 | 278926 | 9896.91 | 0.72% |
| 2025-02-11 | 3.60 | 3.56 | -0.04 | -1.11% | 3.54 | 3.61 | 300191 | 10708.33 | 0.77% |
| 2025-02-10 | 3.60 | 3.60 | -0.01 | -0.28% | 3.59 | 3.65 | 314538 | 11346.92 | 0.81% |
| 2025-02-07 | 3.55 | 3.61 | 0.06 | 1.69% | 3.53 | 3.63 | 457584 | 16448.49 | 1.18% |
| 2025-02-06 | 3.53 | 3.55 | 0.04 | 1.14% | 3.48 | 3.55 | 290521 | 10230.97 | 0.75% |
| 2025-02-05 | 3.57 | 3.51 | -0.05 | -1.40% | 3.50 | 3.58 | 299972 | 10576.85 | 0.77% |
| 2025-01-27 | 3.55 | 3.56 | -0.01 | -0.28% | 3.55 | 3.63 | 300549 | 10773.62 | 0.77% |
| 2025-01-24 | 3.50 | 3.57 | 0.06 | 1.71% | 3.49 | 3.59 | 387325 | 13753.02 | 0.99% |
| 2025-01-23 | 3.53 | 3.51 | 0.00 | 0.00% | 3.50 | 3.59 | 306659 | 10870.70 | 0.79% |
| 2025-01-22 | 3.48 | 3.51 | 0.02 | 0.57% | 3.45 | 3.53 | 282946 | 9862.83 | 0.73% |
| 2025-01-21 | 3.58 | 3.49 | -0.15 | -4.12% | 3.48 | 3.59 | 564141 | 19903.66 | 1.45% |
| 2025-01-20 | 3.65 | 3.64 | 0.00 | 0.00% | 3.63 | 3.67 | 195438 | 7125.48 | 0.50% |
| 2025-01-17 | 3.65 | 3.64 | -0.02 | -0.55% | 3.60 | 3.66 | 231741 | 8421.47 | 0.60% |
| 2025-01-16 | 3.61 | 3.66 | 0.05 | 1.39% | 3.60 | 3.68 | 326907 | 11933.37 | 0.84% |
| 2025-01-15 | 3.62 | 3.61 | 0.00 | 0.00% | 3.58 | 3.62 | 225610 | 8122.51 | 0.58% |
| 2025-01-14 | 3.56 | 3.61 | 0.07 | 1.98% | 3.54 | 3.62 | 305987 | 10968.75 | 0.79% |
| 2025-01-13 | 3.52 | 3.54 | 0.01 | 0.28% | 3.50 | 3.56 | 238372 | 8418.60 | 0.61% |
| 2025-01-10 | 3.61 | 3.53 | -0.07 | -1.94% | 3.53 | 3.61 | 267409 | 9529.12 | 0.69% |
| 2025-01-09 | 3.63 | 3.60 | -0.04 | -1.10% | 3.59 | 3.63 | 215995 | 7798.29 | 0.55% |
| 2025-01-08 | 3.65 | 3.64 | 0.00 | 0.00% | 3.58 | 3.67 | 298391 | 10821.39 | 0.77% |
| 2025-01-07 | 3.67 | 3.64 | -0.03 | -0.82% | 3.59 | 3.67 | 319854 | 11598.33 | 0.82% |
| 2025-01-06 | 3.64 | 3.67 | 0.03 | 0.82% | 3.62 | 3.69 | 291408 | 10654.79 | 0.75% |
| 2025-01-03 | 3.72 | 3.64 | -0.08 | -2.15% | 3.64 | 3.76 | 413967 | 15296.50 | 1.06% |
| 2025-01-02 | 3.83 | 3.72 | -0.12 | -3.13% | 3.69 | 3.86 | 536509 | 20213.07 | 1.38% |
| 2024-12-31 | 3.92 | 3.84 | -0.08 | -2.04% | 3.84 | 3.94 | 451717 | 17503.45 | 1.16% |
| 2024-12-30 | 3.93 | 3.92 | -0.03 | -0.76% | 3.90 | 3.95 | 294025 | 11519.87 | 0.75% |
| 2024-12-27 | 3.91 | 3.95 | 0.04 | 1.02% | 3.89 | 3.98 | 402352 | 15890.56 | 1.03% |
| 2024-12-26 | 3.91 | 3.91 | -0.01 | -0.26% | 3.89 | 3.93 | 230740 | 9017.56 | 0.59% |
| 2024-12-25 | 3.97 | 3.92 | -0.04 | -1.01% | 3.90 | 3.98 | 278740 | 10958.55 | 0.72% |
| 2024-12-24 | 3.89 | 3.96 | 0.07 | 1.80% | 3.89 | 3.96 | 414318 | 16261.57 | 1.06% |
| 2024-12-23 | 3.95 | 3.89 | -0.01 | -0.26% | 3.88 | 3.97 | 497557 | 19527.83 | 1.28% |
| 2024-12-20 | 3.94 | 3.90 | -0.05 | -1.27% | 3.89 | 3.97 | 407780 | 15945.92 | 1.05% |
| 2024-12-19 | 3.91 | 3.95 | 0.00 | 0.00% | 3.88 | 3.95 | 367374 | 14381.55 | 0.94% |
| 2024-12-18 | 3.99 | 3.95 | 0.02 | 0.51% | 3.94 | 4.04 | 524328 | 20958.69 | 1.35% |
| 2024-12-17 | 3.96 | 3.93 | -0.02 | -0.51% | 3.90 | 3.97 | 376244 | 14780.50 | 0.97% |
| 2024-12-16 | 3.98 | 3.95 | -0.04 | -1.00% | 3.94 | 4.01 | 354240 | 14050.92 | 0.91% |
| 2024-12-13 | 4.08 | 3.99 | -0.10 | -2.44% | 3.98 | 4.08 | 619935 | 24911.23 | 1.59% |
| 2024-12-12 | 4.10 | 4.09 | -0.02 | -0.49% | 4.05 | 4.11 | 477802 | 19494.60 | 1.23% |
| 2024-12-11 | 4.05 | 4.11 | 0.06 | 1.48% | 4.04 | 4.13 | 646024 | 26481.16 | 1.66% |
| 2024-12-10 | 4.16 | 4.05 | -0.02 | -0.49% | 4.04 | 4.17 | 716841 | 29344.27 | 1.84% |
| 2024-12-09 | 4.08 | 4.07 | -0.02 | -0.49% | 4.04 | 4.15 | 629223 | 25707.58 | 1.61% |
| 2024-12-06 | 4.00 | 4.09 | 0.11 | 2.76% | 3.99 | 4.10 | 940687 | 38259.23 | 2.41% |
| 2024-12-05 | 3.97 | 3.98 | 0.00 | 0.00% | 3.95 | 3.99 | 290101 | 11508.42 | 0.74% |
| 2024-12-04 | 4.01 | 3.98 | -0.04 | -1.00% | 3.96 | 4.02 | 404451 | 16137.96 | 1.04% |
| 2024-12-03 | 4.00 | 4.02 | 0.02 | 0.50% | 3.96 | 4.03 | 456841 | 18251.52 | 1.17% |
| 2024-12-02 | 3.90 | 4.00 | 0.11 | 2.83% | 3.89 | 4.02 | 606196 | 24082.15 | 1.56% |
新兴铸管(000778)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。
