| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 4.80 | 4.85 | 0.10 | 2.11% | 4.78 | 4.92 | 1029665 | 49958.67 | 2.64% |
| 2026-02-02 | 4.98 | 4.75 | -0.30 | -5.94% | 4.75 | 5.01 | 1786650 | 86164.50 | 4.59% |
| 2026-01-30 | 5.01 | 5.05 | 0.18 | 3.70% | 4.90 | 5.23 | 2029098 | 102212.66 | 5.21% |
| 2026-01-29 | 4.84 | 4.87 | 0.03 | 0.62% | 4.78 | 4.93 | 979893 | 47489.14 | 2.52% |
| 2026-01-28 | 4.68 | 4.84 | 0.13 | 2.76% | 4.67 | 4.87 | 1163210 | 55943.71 | 2.99% |
| 2026-01-27 | 4.69 | 4.71 | 0.02 | 0.43% | 4.62 | 4.77 | 956040 | 44723.15 | 2.46% |
| 2026-01-26 | 4.67 | 4.69 | 0.02 | 0.43% | 4.62 | 4.78 | 1176676 | 55101.24 | 3.02% |
| 2026-01-23 | 4.73 | 4.67 | -0.05 | -1.06% | 4.65 | 4.73 | 783999 | 36625.98 | 2.01% |
| 2026-01-22 | 4.67 | 4.72 | 0.05 | 1.07% | 4.61 | 4.76 | 999344 | 46889.61 | 2.57% |
| 2026-01-21 | 4.61 | 4.67 | 0.01 | 0.21% | 4.56 | 4.67 | 903445 | 41703.82 | 2.32% |
| 2026-01-20 | 4.49 | 4.66 | 0.20 | 4.48% | 4.47 | 4.71 | 1442072 | 66396.38 | 3.70% |
| 2026-01-19 | 4.44 | 4.46 | 0.02 | 0.45% | 4.43 | 4.51 | 701068 | 31303.57 | 1.80% |
| 2026-01-16 | 4.34 | 4.44 | 0.10 | 2.30% | 4.27 | 4.51 | 1154697 | 50620.48 | 2.97% |
| 2026-01-15 | 4.32 | 4.34 | -0.02 | -0.46% | 4.28 | 4.37 | 709601 | 30757.92 | 1.82% |
| 2026-01-14 | 4.23 | 4.36 | 0.12 | 2.83% | 4.22 | 4.39 | 1377852 | 59323.42 | 3.54% |
| 2026-01-13 | 4.30 | 4.24 | -0.08 | -1.85% | 4.21 | 4.31 | 707382 | 30076.72 | 1.82% |
| 2026-01-12 | 4.27 | 4.32 | 0.07 | 1.65% | 4.26 | 4.35 | 934396 | 40173.16 | 2.40% |
| 2026-01-09 | 4.24 | 4.25 | 0.01 | 0.24% | 4.22 | 4.29 | 636756 | 27100.75 | 1.64% |
| 2026-01-08 | 4.23 | 4.24 | -0.02 | -0.47% | 4.20 | 4.26 | 555945 | 23529.07 | 1.43% |
| 2026-01-07 | 4.23 | 4.26 | 0.03 | 0.71% | 4.21 | 4.27 | 553182 | 23472.47 | 1.42% |
| 2026-01-06 | 4.17 | 4.23 | 0.05 | 1.20% | 4.16 | 4.25 | 492775 | 20729.94 | 1.27% |
| 2026-01-05 | 4.20 | 4.18 | 0.00 | 0.00% | 4.16 | 4.22 | 448757 | 18761.07 | 1.15% |
| 2025-12-31 | 4.18 | 4.18 | 0.00 | 0.00% | 4.15 | 4.20 | 378738 | 15817.37 | 0.97% |
| 2025-12-30 | 4.17 | 4.18 | -0.02 | -0.48% | 4.11 | 4.20 | 458964 | 19099.83 | 1.18% |
| 2025-12-29 | 4.19 | 4.20 | 0.01 | 0.24% | 4.16 | 4.22 | 423258 | 17750.89 | 1.09% |
| 2025-12-26 | 4.15 | 4.19 | 0.04 | 0.96% | 4.14 | 4.20 | 479361 | 20026.79 | 1.23% |
| 2025-12-25 | 4.12 | 4.15 | 0.02 | 0.48% | 4.09 | 4.16 | 370194 | 15296.44 | 0.95% |
| 2025-12-24 | 4.11 | 4.13 | 0.03 | 0.73% | 4.08 | 4.14 | 345156 | 14187.22 | 0.89% |
| 2025-12-23 | 4.10 | 4.10 | 0.00 | 0.00% | 4.08 | 4.14 | 375582 | 15422.30 | 0.96% |
| 2025-12-22 | 4.13 | 4.10 | -0.02 | -0.49% | 4.10 | 4.18 | 383374 | 15834.47 | 0.98% |
| 2025-12-19 | 4.05 | 4.12 | 0.07 | 1.73% | 4.04 | 4.14 | 530429 | 21796.61 | 1.36% |
| 2025-12-18 | 4.03 | 4.05 | 0.01 | 0.25% | 4.01 | 4.09 | 367045 | 14889.12 | 0.94% |
| 2025-12-17 | 4.00 | 4.04 | 0.04 | 1.00% | 3.97 | 4.06 | 415521 | 16654.39 | 1.07% |
| 2025-12-16 | 4.07 | 4.00 | -0.09 | -2.20% | 3.98 | 4.08 | 498537 | 20029.58 | 1.28% |
| 2025-12-15 | 4.01 | 4.09 | 0.06 | 1.49% | 3.97 | 4.11 | 708089 | 28808.01 | 1.82% |
| 2025-12-12 | 4.06 | 4.03 | 0.07 | 1.77% | 3.97 | 4.09 | 923446 | 37186.77 | 2.37% |
| 2025-12-11 | 4.01 | 3.96 | -0.06 | -1.49% | 3.95 | 4.04 | 413441 | 16472.88 | 1.06% |
| 2025-12-10 | 4.00 | 4.02 | 0.02 | 0.50% | 3.97 | 4.04 | 350866 | 14072.89 | 0.90% |
| 2025-12-09 | 4.09 | 4.00 | -0.10 | -2.44% | 3.99 | 4.10 | 471623 | 19025.77 | 1.21% |
| 2025-12-08 | 4.12 | 4.10 | -0.01 | -0.24% | 4.06 | 4.13 | 454980 | 18649.38 | 1.17% |
| 2025-12-05 | 4.00 | 4.11 | 0.10 | 2.49% | 4.00 | 4.11 | 553169 | 22520.99 | 1.42% |
| 2025-12-04 | 4.00 | 4.01 | 0.00 | 0.00% | 3.98 | 4.06 | 386838 | 15540.78 | 0.99% |
| 2025-12-03 | 4.02 | 4.01 | -0.01 | -0.25% | 3.99 | 4.04 | 323623 | 12994.21 | 0.83% |
| 2025-12-02 | 3.98 | 4.02 | 0.02 | 0.50% | 3.96 | 4.03 | 409137 | 16379.49 | 1.05% |
| 2025-12-01 | 3.95 | 4.00 | 0.04 | 1.01% | 3.95 | 4.02 | 487365 | 19466.55 | 1.25% |
| 2025-11-28 | 3.91 | 3.96 | 0.04 | 1.02% | 3.88 | 3.96 | 418605 | 16432.22 | 1.08% |
| 2025-11-27 | 3.94 | 3.92 | -0.01 | -0.25% | 3.91 | 3.95 | 339325 | 13325.65 | 0.87% |
| 2025-11-26 | 3.96 | 3.93 | -0.03 | -0.76% | 3.93 | 3.99 | 381668 | 15112.41 | 0.98% |
| 2025-11-25 | 3.98 | 3.96 | -0.02 | -0.50% | 3.96 | 4.00 | 433122 | 17228.92 | 1.11% |
| 2025-11-24 | 3.97 | 3.98 | 0.01 | 0.25% | 3.93 | 4.00 | 461268 | 18317.51 | 1.18% |
| 2025-11-21 | 4.10 | 3.97 | -0.17 | -4.11% | 3.95 | 4.11 | 714578 | 28707.04 | 1.84% |
| 2025-11-20 | 4.15 | 4.14 | 0.00 | 0.00% | 4.12 | 4.19 | 412033 | 17130.02 | 1.06% |
| 2025-11-19 | 4.19 | 4.14 | -0.05 | -1.19% | 4.09 | 4.22 | 553473 | 22875.02 | 1.42% |
| 2025-11-18 | 4.34 | 4.19 | -0.16 | -3.68% | 4.17 | 4.35 | 883419 | 37409.76 | 2.27% |
| 2025-11-17 | 4.32 | 4.35 | 0.02 | 0.46% | 4.29 | 4.36 | 517074 | 22355.51 | 1.33% |
| 2025-11-14 | 4.32 | 4.33 | -0.01 | -0.23% | 4.30 | 4.36 | 499404 | 21626.67 | 1.28% |
| 2025-11-13 | 4.32 | 4.34 | 0.02 | 0.46% | 4.29 | 4.36 | 565860 | 24482.84 | 1.45% |
| 2025-11-12 | 4.36 | 4.32 | -0.04 | -0.92% | 4.30 | 4.38 | 616908 | 26703.79 | 1.58% |
| 2025-11-11 | 4.37 | 4.36 | -0.02 | -0.46% | 4.34 | 4.40 | 522894 | 22799.79 | 1.34% |
| 2025-11-10 | 4.42 | 4.38 | -0.04 | -0.90% | 4.36 | 4.44 | 743214 | 32546.53 | 1.91% |
| 2025-11-07 | 4.41 | 4.42 | -0.01 | -0.23% | 4.38 | 4.47 | 833956 | 36860.59 | 2.14% |
| 2025-11-06 | 4.33 | 4.43 | 0.09 | 2.07% | 4.31 | 4.49 | 1345629 | 59592.38 | 3.46% |
| 2025-11-05 | 4.28 | 4.34 | 0.01 | 0.23% | 4.27 | 4.35 | 687142 | 29690.26 | 1.76% |
| 2025-11-04 | 4.38 | 4.33 | -0.05 | -1.14% | 4.31 | 4.38 | 756263 | 32878.07 | 1.94% |
| 2025-11-03 | 4.36 | 4.38 | 0.05 | 1.15% | 4.31 | 4.40 | 911245 | 39663.09 | 2.34% |
| 2025-10-31 | 4.31 | 4.33 | 0.00 | 0.00% | 4.28 | 4.37 | 938324 | 40596.79 | 2.41% |
| 2025-10-30 | 4.38 | 4.33 | -0.05 | -1.14% | 4.33 | 4.49 | 1530335 | 67092.88 | 3.93% |
| 2025-10-29 | 4.31 | 4.38 | 0.12 | 2.82% | 4.24 | 4.39 | 1770470 | 77003.65 | 4.55% |
| 2025-10-28 | 4.34 | 4.26 | -0.06 | -1.39% | 4.24 | 4.43 | 3064287 | 132631.11 | 7.87% |
| 2025-10-27 | 4.12 | 4.32 | 0.28 | 6.93% | 4.11 | 4.44 | 4012142 | 176030.83 | 10.30% |
| 2025-10-24 | 3.99 | 4.04 | 0.04 | 1.00% | 3.92 | 4.12 | 1426534 | 57422.01 | 3.66% |
| 2025-10-23 | 3.94 | 4.00 | 0.05 | 1.27% | 3.89 | 4.00 | 563260 | 22236.04 | 1.45% |
| 2025-10-22 | 3.95 | 3.95 | 0.00 | 0.00% | 3.93 | 3.97 | 312993 | 12360.33 | 0.80% |
| 2025-10-21 | 3.92 | 3.95 | 0.03 | 0.77% | 3.90 | 3.95 | 350031 | 13780.50 | 0.90% |
| 2025-10-20 | 3.90 | 3.92 | 0.03 | 0.77% | 3.86 | 3.94 | 525627 | 20495.68 | 1.35% |
| 2025-10-17 | 3.90 | 3.89 | -0.02 | -0.51% | 3.88 | 3.98 | 533619 | 20956.79 | 1.37% |
| 2025-10-16 | 3.97 | 3.91 | -0.07 | -1.76% | 3.89 | 3.97 | 493714 | 19385.98 | 1.27% |
| 2025-10-15 | 3.98 | 3.98 | 0.00 | 0.00% | 3.94 | 4.02 | 530990 | 21103.85 | 1.36% |
| 2025-10-14 | 4.00 | 3.98 | -0.03 | -0.75% | 3.96 | 4.03 | 715296 | 28559.02 | 1.84% |
| 2025-10-13 | 3.90 | 4.01 | 0.03 | 0.75% | 3.87 | 4.01 | 893780 | 35140.47 | 2.30% |
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。
