| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 3.96 | 3.98 | 0.02 | 0.51% | 3.91 | 3.99 | 746321 | 29614.83 | 1.92% |
| 2025-10-09 | 3.87 | 3.96 | 0.11 | 2.86% | 3.87 | 3.98 | 944484 | 37249.64 | 2.43% |
| 2025-09-30 | 3.78 | 3.85 | 0.06 | 1.58% | 3.76 | 3.85 | 489836 | 18732.73 | 1.26% |
| 2025-09-29 | 3.72 | 3.79 | 0.06 | 1.61% | 3.67 | 3.80 | 450019 | 16850.80 | 1.16% |
| 2025-09-26 | 3.72 | 3.73 | 0.00 | 0.00% | 3.71 | 3.77 | 225718 | 8445.68 | 0.58% |
| 2025-09-25 | 3.76 | 3.73 | -0.03 | -0.80% | 3.72 | 3.79 | 281772 | 10554.70 | 0.72% |
| 2025-09-24 | 3.73 | 3.76 | 0.02 | 0.53% | 3.72 | 3.77 | 218907 | 8199.66 | 0.56% |
| 2025-09-23 | 3.82 | 3.74 | -0.08 | -2.09% | 3.70 | 3.83 | 423714 | 15849.84 | 1.09% |
| 2025-09-22 | 3.83 | 3.82 | -0.02 | -0.52% | 3.77 | 3.83 | 436866 | 16599.60 | 1.12% |
| 2025-09-19 | 3.83 | 3.84 | -0.01 | -0.26% | 3.82 | 3.89 | 444678 | 17107.12 | 1.14% |
| 2025-09-18 | 3.88 | 3.85 | -0.04 | -1.03% | 3.81 | 3.92 | 605087 | 23417.78 | 1.55% |
| 2025-09-17 | 3.85 | 3.89 | 0.03 | 0.78% | 3.82 | 3.90 | 561506 | 21749.35 | 1.44% |
| 2025-09-16 | 3.85 | 3.86 | 0.01 | 0.26% | 3.81 | 3.88 | 456378 | 17532.33 | 1.17% |
| 2025-09-15 | 3.84 | 3.85 | 0.00 | 0.00% | 3.81 | 3.88 | 425918 | 16352.12 | 1.09% |
| 2025-09-12 | 3.83 | 3.85 | 0.02 | 0.52% | 3.80 | 3.88 | 536160 | 20619.62 | 1.38% |
| 2025-09-11 | 3.79 | 3.83 | 0.04 | 1.06% | 3.77 | 3.83 | 388481 | 14766.32 | 1.00% |
| 2025-09-10 | 3.80 | 3.79 | 0.00 | 0.00% | 3.75 | 3.81 | 269529 | 10172.89 | 0.69% |
| 2025-09-09 | 3.78 | 3.79 | 0.00 | 0.00% | 3.76 | 3.83 | 297279 | 11286.64 | 0.76% |
| 2025-09-08 | 3.72 | 3.79 | 0.07 | 1.88% | 3.72 | 3.79 | 367884 | 13843.35 | 0.94% |
| 2025-09-05 | 3.72 | 3.72 | 0.00 | 0.00% | 3.70 | 3.73 | 333920 | 12395.21 | 0.86% |
| 2025-09-04 | 3.73 | 3.72 | -0.01 | -0.27% | 3.69 | 3.74 | 378247 | 14060.77 | 0.97% |
| 2025-09-03 | 3.80 | 3.73 | -0.06 | -1.58% | 3.72 | 3.81 | 330367 | 12387.50 | 0.85% |
| 2025-09-02 | 3.83 | 3.79 | -0.04 | -1.04% | 3.76 | 3.83 | 425451 | 16126.14 | 1.09% |
| 2025-09-01 | 3.83 | 3.83 | 0.00 | 0.00% | 3.77 | 3.85 | 458983 | 17509.36 | 1.18% |
| 2025-08-29 | 3.80 | 3.83 | 0.03 | 0.79% | 3.80 | 3.86 | 470710 | 18032.42 | 1.21% |
| 2025-08-28 | 3.81 | 3.80 | -0.01 | -0.26% | 3.70 | 3.84 | 656382 | 24762.57 | 1.69% |
| 2025-08-27 | 3.90 | 3.81 | -0.11 | -2.81% | 3.80 | 3.93 | 726145 | 28102.21 | 1.86% |
| 2025-08-26 | 3.84 | 3.92 | 0.08 | 2.08% | 3.82 | 3.95 | 951381 | 37090.26 | 2.44% |
| 2025-08-25 | 3.79 | 3.84 | 0.05 | 1.32% | 3.79 | 3.85 | 621601 | 23796.19 | 1.60% |
| 2025-08-22 | 3.77 | 3.79 | 0.01 | 0.26% | 3.74 | 3.79 | 413372 | 15549.30 | 1.06% |
| 2025-08-21 | 3.77 | 3.78 | 0.01 | 0.27% | 3.76 | 3.79 | 318539 | 12033.07 | 0.82% |
| 2025-08-20 | 3.70 | 3.77 | 0.06 | 1.62% | 3.69 | 3.77 | 421805 | 15795.20 | 1.08% |
| 2025-08-19 | 3.73 | 3.71 | -0.01 | -0.27% | 3.70 | 3.74 | 300306 | 11151.66 | 0.77% |
| 2025-08-18 | 3.72 | 3.72 | 0.00 | 0.00% | 3.71 | 3.74 | 423428 | 15762.43 | 1.09% |
| 2025-08-15 | 3.68 | 3.72 | 0.04 | 1.09% | 3.67 | 3.73 | 264540 | 9816.13 | 0.68% |
| 2025-08-14 | 3.78 | 3.68 | -0.09 | -2.39% | 3.67 | 3.78 | 472388 | 17591.19 | 1.21% |
| 2025-08-13 | 3.78 | 3.77 | -0.01 | -0.26% | 3.76 | 3.80 | 285586 | 10792.01 | 0.73% |
| 2025-08-12 | 3.80 | 3.78 | -0.02 | -0.53% | 3.77 | 3.81 | 295263 | 11161.32 | 0.76% |
| 2025-08-11 | 3.81 | 3.80 | -0.02 | -0.52% | 3.78 | 3.82 | 385989 | 14647.33 | 0.99% |
| 2025-08-08 | 3.76 | 3.82 | 0.06 | 1.60% | 3.74 | 3.85 | 552154 | 20999.98 | 1.42% |
| 2025-08-07 | 3.78 | 3.76 | -0.02 | -0.53% | 3.72 | 3.79 | 348482 | 13059.22 | 0.90% |
| 2025-08-06 | 3.79 | 3.78 | -0.01 | -0.26% | 3.75 | 3.80 | 278343 | 10492.32 | 0.71% |
| 2025-08-05 | 3.77 | 3.79 | 0.03 | 0.80% | 3.76 | 3.81 | 254147 | 9626.39 | 0.65% |
| 2025-08-04 | 3.74 | 3.76 | 0.00 | 0.00% | 3.72 | 3.76 | 273053 | 10214.42 | 0.70% |
| 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% |
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。
