| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 3.77 | 3.76 | -0.01 | -0.27% | 3.73 | 3.78 | 336176 | 12617.93 | 0.86% |
| 2025-07-31 | 3.90 | 3.77 | -0.13 | -3.33% | 3.76 | 3.90 | 690293 | 26312.12 | 1.77% |
| 2025-07-30 | 3.89 | 3.90 | -0.01 | -0.26% | 3.88 | 3.95 | 518078 | 20306.59 | 1.33% |
| 2025-07-29 | 3.86 | 3.91 | 0.05 | 1.30% | 3.84 | 3.91 | 462732 | 17937.65 | 1.19% |
| 2025-07-28 | 3.88 | 3.86 | -0.03 | -0.77% | 3.84 | 3.89 | 491541 | 18963.61 | 1.26% |
| 2025-07-25 | 3.96 | 3.89 | -0.06 | -1.52% | 3.89 | 3.97 | 583744 | 22868.01 | 1.50% |
| 2025-07-24 | 3.91 | 3.95 | 0.02 | 0.51% | 3.88 | 3.96 | 764407 | 30048.88 | 1.96% |
| 2025-07-23 | 4.02 | 3.93 | -0.06 | -1.50% | 3.92 | 4.05 | 1182246 | 47064.00 | 3.04% |
| 2025-07-22 | 3.93 | 3.99 | 0.09 | 2.31% | 3.87 | 4.00 | 1364648 | 53755.00 | 3.50% |
| 2025-07-21 | 3.84 | 3.90 | 0.19 | 5.12% | 3.83 | 3.96 | 1587737 | 62092.34 | 4.08% |
| 2025-07-18 | 3.70 | 3.71 | 0.02 | 0.54% | 3.70 | 3.74 | 283694 | 10538.63 | 0.73% |
| 2025-07-17 | 3.67 | 3.69 | 0.02 | 0.54% | 3.66 | 3.71 | 304885 | 11235.79 | 0.78% |
| 2025-07-16 | 3.68 | 3.67 | -0.02 | -0.54% | 3.66 | 3.70 | 341659 | 12558.44 | 0.88% |
| 2025-07-15 | 3.73 | 3.69 | -0.04 | -1.07% | 3.67 | 3.74 | 459613 | 16969.77 | 1.18% |
| 2025-07-14 | 3.75 | 3.73 | -0.02 | -0.53% | 3.73 | 3.77 | 397860 | 14908.76 | 1.02% |
| 2025-07-11 | 3.76 | 3.75 | -0.02 | -0.53% | 3.74 | 3.81 | 634747 | 23909.17 | 1.63% |
| 2025-07-10 | 3.71 | 3.77 | 0.06 | 1.62% | 3.69 | 3.80 | 764059 | 28713.15 | 1.96% |
| 2025-07-09 | 3.72 | 3.71 | -0.01 | -0.27% | 3.70 | 3.77 | 494274 | 18424.20 | 1.27% |
| 2025-07-08 | 3.70 | 3.72 | 0.02 | 0.54% | 3.67 | 3.73 | 409391 | 15157.64 | 1.05% |
| 2025-07-07 | 3.68 | 3.70 | 0.01 | 0.27% | 3.65 | 3.72 | 361963 | 13368.98 | 0.93% |
| 2025-07-04 | 3.69 | 3.69 | 0.00 | 0.00% | 3.67 | 3.76 | 548809 | 20362.46 | 1.41% |
| 2025-07-03 | 3.73 | 3.71 | -0.02 | -0.54% | 3.68 | 3.74 | 541132 | 20056.79 | 1.39% |
| 2025-07-02 | 3.70 | 3.73 | 0.02 | 0.54% | 3.66 | 3.75 | 747758 | 27706.93 | 1.92% |
| 2025-07-01 | 3.74 | 3.71 | -0.01 | -0.27% | 3.67 | 3.75 | 745495 | 27527.18 | 1.91% |
| 2025-06-30 | 3.63 | 3.72 | 0.15 | 4.20% | 3.63 | 3.74 | 1373208 | 50862.45 | 3.53% |
| 2025-06-27 | 3.48 | 3.57 | 0.10 | 2.88% | 3.47 | 3.61 | 866492 | 30719.99 | 2.23% |
| 2025-06-26 | 3.50 | 3.47 | -0.02 | -0.57% | 3.46 | 3.51 | 269676 | 9394.06 | 0.69% |
| 2025-06-25 | 3.47 | 3.49 | 0.02 | 0.58% | 3.46 | 3.50 | 288343 | 10026.36 | 0.74% |
| 2025-06-24 | 3.45 | 3.47 | 0.03 | 0.87% | 3.43 | 3.47 | 259553 | 8966.89 | 0.67% |
| 2025-06-23 | 3.41 | 3.44 | 0.02 | 0.58% | 3.39 | 3.45 | 205898 | 7047.30 | 0.53% |
| 2025-06-20 | 3.43 | 3.42 | -0.01 | -0.29% | 3.42 | 3.45 | 183987 | 6311.90 | 0.47% |
| 2025-06-19 | 3.44 | 3.43 | -0.02 | -0.58% | 3.41 | 3.45 | 275905 | 9466.26 | 0.71% |
| 2025-06-18 | 3.46 | 3.45 | -0.01 | -0.29% | 3.42 | 3.47 | 275634 | 9489.49 | 0.71% |
| 2025-06-17 | 3.42 | 3.46 | 0.04 | 1.17% | 3.41 | 3.47 | 387158 | 13348.09 | 0.99% |
| 2025-06-16 | 3.45 | 3.42 | -0.04 | -1.16% | 3.41 | 3.46 | 509132 | 17446.96 | 1.31% |
| 2025-06-13 | 3.50 | 3.46 | -0.05 | -1.42% | 3.46 | 3.51 | 578193 | 20097.13 | 1.48% |
| 2025-06-12 | 3.55 | 3.51 | -0.04 | -1.13% | 3.49 | 3.56 | 391610 | 13744.29 | 1.01% |
| 2025-06-11 | 3.54 | 3.55 | 0.01 | 0.28% | 3.53 | 3.57 | 227305 | 8087.85 | 0.58% |
| 2025-06-10 | 3.58 | 3.54 | -0.03 | -0.84% | 3.52 | 3.58 | 301044 | 10685.58 | 0.77% |
| 2025-06-09 | 3.57 | 3.57 | 0.01 | 0.28% | 3.54 | 3.58 | 283459 | 10092.40 | 0.73% |
| 2025-06-06 | 3.53 | 3.56 | 0.02 | 0.56% | 3.53 | 3.57 | 304444 | 10816.48 | 0.78% |
| 2025-06-05 | 3.52 | 3.54 | 0.02 | 0.57% | 3.51 | 3.58 | 380901 | 13470.98 | 0.98% |
| 2025-06-04 | 3.48 | 3.52 | 0.05 | 1.44% | 3.47 | 3.52 | 301799 | 10559.72 | 0.78% |
| 2025-06-03 | 3.49 | 3.47 | -0.04 | -1.14% | 3.46 | 3.51 | 430741 | 14987.42 | 1.11% |
| 2025-05-30 | 3.49 | 3.51 | 0.01 | 0.29% | 3.46 | 3.52 | 332239 | 11613.99 | 0.85% |
| 2025-05-29 | 3.46 | 3.50 | 0.04 | 1.16% | 3.45 | 3.50 | 242013 | 8439.38 | 0.62% |
| 2025-05-28 | 3.48 | 3.46 | -0.02 | -0.57% | 3.45 | 3.48 | 138550 | 4800.48 | 0.36% |
| 2025-05-27 | 3.48 | 3.48 | 0.02 | 0.58% | 3.43 | 3.48 | 198925 | 6881.86 | 0.51% |
| 2025-05-26 | 3.44 | 3.46 | 0.02 | 0.58% | 3.41 | 3.49 | 203983 | 7047.91 | 0.52% |
| 2025-05-23 | 3.47 | 3.44 | -0.02 | -0.58% | 3.44 | 3.49 | 251054 | 8705.23 | 0.64% |
| 2025-05-22 | 3.50 | 3.46 | -0.04 | -1.14% | 3.46 | 3.51 | 211970 | 7381.33 | 0.54% |
| 2025-05-21 | 3.52 | 3.50 | -0.02 | -0.57% | 3.50 | 3.52 | 250455 | 8785.00 | 0.64% |
| 2025-05-20 | 3.54 | 3.52 | -0.02 | -0.56% | 3.50 | 3.54 | 259905 | 9135.93 | 0.67% |
| 2025-05-19 | 3.49 | 3.54 | 0.05 | 1.43% | 3.48 | 3.54 | 305689 | 10740.56 | 0.79% |
| 2025-05-16 | 3.53 | 3.49 | -0.02 | -0.57% | 3.48 | 3.53 | 234153 | 8195.89 | 0.60% |
| 2025-05-15 | 3.51 | 3.51 | 0.00 | 0.00% | 3.50 | 3.54 | 246427 | 8671.07 | 0.63% |
| 2025-05-14 | 3.48 | 3.51 | 0.03 | 0.86% | 3.45 | 3.51 | 287350 | 10020.46 | 0.74% |
| 2025-05-13 | 3.48 | 3.48 | 0.01 | 0.29% | 3.47 | 3.50 | 252605 | 8795.37 | 0.65% |
| 2025-05-12 | 3.46 | 3.47 | 0.02 | 0.58% | 3.44 | 3.48 | 197119 | 6817.13 | 0.51% |
| 2025-05-09 | 3.47 | 3.45 | -0.03 | -0.86% | 3.45 | 3.49 | 195364 | 6769.97 | 0.50% |
| 2025-05-08 | 3.46 | 3.48 | 0.01 | 0.29% | 3.45 | 3.48 | 275964 | 9568.71 | 0.71% |
| 2025-05-07 | 3.45 | 3.47 | 0.04 | 1.17% | 3.43 | 3.48 | 314266 | 10852.84 | 0.81% |
| 2025-05-06 | 3.39 | 3.43 | 0.06 | 1.78% | 3.38 | 3.43 | 322236 | 11002.18 | 0.83% |
| 2025-04-30 | 3.42 | 3.37 | -0.04 | -1.17% | 3.37 | 3.43 | 273262 | 9256.74 | 0.70% |
| 2025-04-29 | 3.39 | 3.41 | 0.03 | 0.89% | 3.38 | 3.45 | 343882 | 11770.36 | 0.88% |
| 2025-04-28 | 3.39 | 3.38 | 0.01 | 0.30% | 3.37 | 3.41 | 350977 | 11905.43 | 0.90% |
| 2025-04-25 | 3.36 | 3.37 | 0.01 | 0.30% | 3.36 | 3.40 | 234496 | 7928.72 | 0.60% |
| 2025-04-24 | 3.37 | 3.36 | 0.00 | 0.00% | 3.35 | 3.38 | 203068 | 6839.50 | 0.52% |
| 2025-04-23 | 3.38 | 3.36 | -0.02 | -0.59% | 3.36 | 3.40 | 265977 | 8961.12 | 0.68% |
| 2025-04-22 | 3.38 | 3.38 | -0.01 | -0.29% | 3.37 | 3.40 | 200729 | 6796.59 | 0.52% |
| 2025-04-21 | 3.38 | 3.39 | 0.00 | 0.00% | 3.36 | 3.40 | 209593 | 7082.87 | 0.54% |
| 2025-04-18 | 3.37 | 3.39 | 0.02 | 0.59% | 3.35 | 3.39 | 149560 | 5040.59 | 0.38% |
| 2025-04-17 | 3.35 | 3.37 | 0.01 | 0.30% | 3.35 | 3.42 | 278541 | 9445.49 | 0.72% |
| 2025-04-16 | 3.33 | 3.36 | 0.03 | 0.90% | 3.30 | 3.37 | 264712 | 8824.54 | 0.68% |
| 2025-04-15 | 3.37 | 3.33 | -0.03 | -0.89% | 3.31 | 3.37 | 205243 | 6833.06 | 0.53% |
| 2025-04-14 | 3.32 | 3.36 | 0.06 | 1.82% | 3.31 | 3.41 | 373257 | 12518.92 | 0.96% |
| 2025-04-11 | 3.27 | 3.30 | 0.02 | 0.61% | 3.26 | 3.33 | 280296 | 9264.64 | 0.72% |
| 2025-04-10 | 3.28 | 3.28 | 0.01 | 0.31% | 3.27 | 3.33 | 373431 | 12324.09 | 0.96% |
| 2025-04-09 | 3.21 | 3.27 | 0.03 | 0.93% | 3.12 | 3.28 | 423401 | 13625.80 | 1.09% |
| 2025-04-08 | 3.18 | 3.24 | 0.07 | 2.21% | 3.17 | 3.27 | 401623 | 12984.31 | 1.03% |
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。
