| 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 | 8.66 | 8.67 | 0.00 | 0.00% | 8.58 | 8.71 | 344495 | 29713.51 | 0.77% |
| 2026-02-02 | 8.72 | 8.67 | -0.37 | -4.09% | 8.57 | 8.81 | 658411 | 57309.85 | 1.46% |
| 2026-01-30 | 8.94 | 9.04 | 0.06 | 0.67% | 8.89 | 9.20 | 747962 | 67937.89 | 1.66% |
| 2026-01-29 | 8.88 | 8.98 | 0.11 | 1.24% | 8.85 | 9.00 | 550867 | 49195.02 | 1.22% |
| 2026-01-28 | 8.73 | 8.87 | 0.12 | 1.37% | 8.71 | 8.92 | 593104 | 52335.04 | 1.32% |
| 2026-01-27 | 8.88 | 8.75 | -0.17 | -1.91% | 8.71 | 8.88 | 539211 | 47283.14 | 1.20% |
| 2026-01-26 | 8.69 | 8.92 | 0.24 | 2.76% | 8.56 | 8.93 | 1087327 | 95099.20 | 2.42% |
| 2026-01-23 | 8.72 | 8.68 | -0.07 | -0.80% | 8.65 | 8.78 | 801271 | 69699.23 | 1.78% |
| 2026-01-22 | 8.84 | 8.75 | -0.08 | -0.91% | 8.73 | 8.87 | 543514 | 47708.02 | 1.21% |
| 2026-01-21 | 8.89 | 8.83 | -0.09 | -1.01% | 8.82 | 8.92 | 307164 | 27195.00 | 0.68% |
| 2026-01-20 | 8.88 | 8.92 | 0.03 | 0.34% | 8.86 | 8.94 | 258244 | 23004.28 | 0.57% |
| 2026-01-19 | 8.85 | 8.89 | 0.05 | 0.57% | 8.84 | 8.90 | 270782 | 24026.77 | 0.60% |
| 2026-01-16 | 9.00 | 8.84 | -0.14 | -1.56% | 8.81 | 9.01 | 484281 | 43045.23 | 1.08% |
| 2026-01-15 | 8.96 | 8.98 | 0.01 | 0.11% | 8.96 | 9.02 | 326716 | 29355.25 | 0.73% |
| 2026-01-14 | 9.15 | 8.97 | -0.18 | -1.97% | 8.93 | 9.21 | 699971 | 63504.57 | 1.56% |
| 2026-01-13 | 9.27 | 9.15 | -0.13 | -1.40% | 9.14 | 9.27 | 403584 | 37163.36 | 0.90% |
| 2026-01-12 | 9.26 | 9.28 | 0.02 | 0.22% | 9.22 | 9.28 | 315920 | 29208.50 | 0.70% |
| 2026-01-09 | 9.27 | 9.26 | -0.01 | -0.11% | 9.21 | 9.29 | 230326 | 21300.09 | 0.51% |
| 2026-01-08 | 9.22 | 9.27 | 0.04 | 0.43% | 9.20 | 9.27 | 187222 | 17298.88 | 0.42% |
| 2026-01-07 | 9.29 | 9.23 | -0.07 | -0.75% | 9.22 | 9.32 | 246008 | 22823.07 | 0.55% |
| 2026-01-06 | 9.21 | 9.30 | 0.09 | 0.98% | 9.19 | 9.30 | 283164 | 26215.62 | 0.63% |
| 2026-01-05 | 9.23 | 9.21 | -0.01 | -0.11% | 9.17 | 9.23 | 186082 | 17107.87 | 0.41% |
| 2025-12-31 | 9.26 | 9.22 | -0.04 | -0.43% | 9.15 | 9.27 | 200919 | 18489.12 | 0.45% |
| 2025-12-30 | 9.20 | 9.26 | 0.06 | 0.65% | 9.19 | 9.33 | 286359 | 26512.95 | 0.64% |
| 2025-12-29 | 9.14 | 9.20 | 0.07 | 0.77% | 9.10 | 9.27 | 294756 | 27147.69 | 0.66% |
| 2025-12-26 | 9.13 | 9.13 | 0.00 | 0.00% | 9.09 | 9.16 | 171556 | 15646.52 | 0.38% |
| 2025-12-25 | 9.11 | 9.13 | 0.03 | 0.33% | 9.11 | 9.15 | 142075 | 12970.80 | 0.32% |
| 2025-12-24 | 9.12 | 9.10 | -0.03 | -0.33% | 9.07 | 9.15 | 158621 | 14451.91 | 0.35% |
| 2025-12-23 | 9.18 | 9.13 | -0.05 | -0.54% | 9.12 | 9.22 | 150219 | 13750.92 | 0.33% |
| 2025-12-22 | 9.21 | 9.18 | -0.03 | -0.33% | 9.16 | 9.24 | 193041 | 17752.53 | 0.43% |
| 2025-12-19 | 9.12 | 9.21 | 0.08 | 0.88% | 9.09 | 9.31 | 373670 | 34434.91 | 0.83% |
| 2025-12-18 | 9.11 | 9.13 | -0.03 | -0.33% | 9.10 | 9.19 | 169482 | 15497.31 | 0.38% |
| 2025-12-17 | 9.25 | 9.16 | 0.14 | 1.55% | 9.08 | 9.30 | 339115 | 31080.74 | 0.75% |
| 2025-12-16 | 9.06 | 9.02 | -0.04 | -0.44% | 8.96 | 9.11 | 168820 | 15240.37 | 0.38% |
| 2025-12-15 | 9.04 | 9.06 | -0.02 | -0.22% | 9.03 | 9.15 | 211853 | 19282.33 | 0.47% |
| 2025-12-12 | 9.01 | 9.08 | 0.04 | 0.44% | 8.96 | 9.09 | 241763 | 21845.26 | 0.54% |
| 2025-12-11 | 8.96 | 9.04 | 0.09 | 1.01% | 8.86 | 9.11 | 432782 | 38812.90 | 0.96% |
| 2025-12-10 | 9.01 | 8.95 | -0.07 | -0.78% | 8.94 | 9.10 | 385654 | 34698.78 | 0.86% |
| 2025-12-09 | 9.22 | 9.02 | -0.21 | -2.28% | 8.99 | 9.25 | 398474 | 36341.81 | 0.89% |
| 2025-12-08 | 9.34 | 9.23 | -0.06 | -0.65% | 9.21 | 9.35 | 272574 | 25248.92 | 0.61% |
| 2025-12-05 | 9.24 | 9.29 | 0.05 | 0.54% | 9.20 | 9.30 | 185545 | 17139.48 | 0.41% |
| 2025-12-04 | 9.30 | 9.24 | -0.10 | -1.07% | 9.22 | 9.34 | 181801 | 16844.96 | 0.40% |
| 2025-12-03 | 9.40 | 9.34 | -0.06 | -0.64% | 9.30 | 9.43 | 163854 | 15332.56 | 0.36% |
| 2025-12-02 | 9.48 | 9.40 | -0.07 | -0.74% | 9.39 | 9.48 | 148085 | 13940.75 | 0.33% |
| 2025-12-01 | 9.42 | 9.47 | 0.06 | 0.64% | 9.38 | 9.48 | 168429 | 15916.55 | 0.37% |
| 2025-11-28 | 9.35 | 9.41 | 0.04 | 0.43% | 9.29 | 9.41 | 174901 | 16348.98 | 0.39% |
| 2025-11-27 | 9.42 | 9.37 | -0.04 | -0.43% | 9.35 | 9.44 | 194444 | 18258.78 | 0.43% |
| 2025-11-26 | 9.43 | 9.41 | -0.04 | -0.42% | 9.41 | 9.48 | 137190 | 12949.04 | 0.30% |
| 2025-11-25 | 9.43 | 9.45 | 0.02 | 0.21% | 9.37 | 9.47 | 172444 | 16274.57 | 0.38% |
| 2025-11-24 | 9.37 | 9.43 | 0.07 | 0.75% | 9.37 | 9.51 | 213958 | 20191.07 | 0.48% |
| 2025-11-21 | 9.58 | 9.36 | -0.29 | -3.01% | 9.35 | 9.66 | 464268 | 44039.74 | 1.03% |
| 2025-11-20 | 9.73 | 9.65 | -0.09 | -0.92% | 9.65 | 9.75 | 262079 | 25359.45 | 0.58% |
| 2025-11-19 | 9.74 | 9.74 | 0.01 | 0.10% | 9.65 | 9.77 | 284059 | 27570.44 | 0.63% |
| 2025-11-18 | 9.82 | 9.73 | -0.13 | -1.32% | 9.71 | 9.87 | 282956 | 27657.16 | 0.63% |
| 2025-11-17 | 9.86 | 9.86 | -0.04 | -0.40% | 9.78 | 9.91 | 332409 | 32704.67 | 0.74% |
| 2025-11-14 | 9.96 | 9.90 | -0.09 | -0.90% | 9.89 | 10.06 | 285167 | 28391.00 | 0.63% |
| 2025-11-13 | 9.98 | 9.99 | 0.01 | 0.10% | 9.88 | 10.00 | 339283 | 33709.04 | 0.75% |
| 2025-11-12 | 10.04 | 9.98 | -0.07 | -0.70% | 9.93 | 10.08 | 311875 | 31135.55 | 0.69% |
| 2025-11-11 | 10.05 | 10.05 | 0.00 | 0.00% | 9.95 | 10.08 | 386146 | 38689.65 | 0.86% |
| 2025-11-10 | 9.82 | 10.05 | 0.24 | 2.45% | 9.78 | 10.05 | 562672 | 56005.16 | 1.25% |
| 2025-11-07 | 9.78 | 9.81 | 0.04 | 0.41% | 9.77 | 9.88 | 372142 | 36612.27 | 0.83% |
| 2025-11-06 | 9.78 | 9.77 | -0.01 | -0.10% | 9.74 | 9.82 | 227568 | 22246.45 | 0.51% |
| 2025-11-05 | 9.71 | 9.78 | 0.03 | 0.31% | 9.69 | 9.81 | 220445 | 21543.84 | 0.49% |
| 2025-11-04 | 9.82 | 9.75 | -0.10 | -1.02% | 9.72 | 9.84 | 272005 | 26586.15 | 0.60% |
| 2025-11-03 | 9.72 | 9.85 | 0.12 | 1.23% | 9.67 | 9.86 | 371475 | 36385.42 | 0.83% |
| 2025-10-31 | 9.67 | 9.73 | 0.06 | 0.62% | 9.65 | 9.76 | 293834 | 28519.69 | 0.65% |
| 2025-10-30 | 9.78 | 9.67 | -0.11 | -1.12% | 9.67 | 9.78 | 264876 | 25741.07 | 0.59% |
| 2025-10-29 | 9.75 | 9.78 | 0.03 | 0.31% | 9.68 | 9.78 | 225718 | 21965.50 | 0.50% |
| 2025-10-28 | 9.82 | 9.75 | -0.07 | -0.71% | 9.73 | 9.84 | 225876 | 22047.64 | 0.50% |
| 2025-10-27 | 9.70 | 9.82 | 0.13 | 1.34% | 9.66 | 9.85 | 405224 | 39610.72 | 0.90% |
| 2025-10-24 | 9.71 | 9.69 | -0.01 | -0.10% | 9.67 | 9.77 | 226709 | 21998.30 | 0.50% |
| 2025-10-23 | 9.65 | 9.70 | 0.04 | 0.41% | 9.61 | 9.72 | 225953 | 21831.78 | 0.50% |
| 2025-10-22 | 9.70 | 9.66 | -0.06 | -0.62% | 9.66 | 9.78 | 242885 | 23560.59 | 0.54% |
| 2025-10-21 | 9.64 | 9.72 | 0.09 | 0.93% | 9.62 | 9.74 | 274005 | 26559.43 | 0.61% |
| 2025-10-20 | 9.71 | 9.63 | -0.05 | -0.52% | 9.61 | 9.72 | 276478 | 26651.65 | 0.61% |
| 2025-10-17 | 9.73 | 9.68 | -0.08 | -0.82% | 9.64 | 9.81 | 303163 | 29476.09 | 0.67% |
| 2025-10-16 | 9.84 | 9.76 | -0.08 | -0.81% | 9.74 | 9.87 | 290064 | 28379.09 | 0.64% |
| 2025-10-15 | 9.89 | 9.84 | -0.06 | -0.61% | 9.78 | 9.90 | 333699 | 32806.20 | 0.74% |
| 2025-10-14 | 9.85 | 9.90 | 0.05 | 0.51% | 9.82 | 9.99 | 471776 | 46738.79 | 1.05% |
| 2025-10-13 | 9.85 | 9.85 | -0.08 | -0.81% | 9.76 | 9.92 | 390905 | 38380.21 | 0.87% |
新 希 望(000876)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。
