| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 9.90 | 9.93 | 0.02 | 0.20% | 9.84 | 9.97 | 403710 | 39998.11 | 0.90% |
| 2025-10-09 | 9.81 | 9.91 | 0.11 | 1.12% | 9.69 | 9.92 | 404307 | 39611.25 | 0.90% |
| 2025-09-30 | 9.80 | 9.80 | -0.04 | -0.41% | 9.74 | 9.84 | 304949 | 29880.86 | 0.68% |
| 2025-09-29 | 9.70 | 9.84 | 0.10 | 1.03% | 9.57 | 9.84 | 528514 | 51184.53 | 1.17% |
| 2025-09-26 | 9.76 | 9.74 | -0.04 | -0.41% | 9.72 | 9.83 | 331954 | 32467.02 | 0.74% |
| 2025-09-25 | 9.88 | 9.78 | -0.12 | -1.21% | 9.74 | 9.89 | 452738 | 44326.55 | 1.01% |
| 2025-09-24 | 9.79 | 9.90 | 0.07 | 0.71% | 9.77 | 9.90 | 317861 | 31303.78 | 0.71% |
| 2025-09-23 | 9.90 | 9.83 | -0.08 | -0.81% | 9.71 | 9.98 | 459118 | 45083.61 | 1.02% |
| 2025-09-22 | 9.87 | 9.91 | -0.02 | -0.20% | 9.81 | 9.94 | 347443 | 34248.08 | 0.77% |
| 2025-09-19 | 9.96 | 9.93 | -0.04 | -0.40% | 9.89 | 10.01 | 392359 | 39012.36 | 0.87% |
| 2025-09-18 | 10.14 | 9.97 | -0.17 | -1.68% | 9.92 | 10.17 | 548221 | 54945.20 | 1.22% |
| 2025-09-17 | 10.25 | 10.14 | -0.13 | -1.27% | 10.11 | 10.33 | 380905 | 38720.92 | 0.85% |
| 2025-09-16 | 10.44 | 10.27 | -0.25 | -2.38% | 10.12 | 10.50 | 602119 | 61728.90 | 1.34% |
| 2025-09-15 | 10.37 | 10.52 | 0.16 | 1.54% | 10.30 | 10.58 | 613846 | 64132.23 | 1.36% |
| 2025-09-12 | 10.38 | 10.36 | -0.08 | -0.77% | 10.32 | 10.46 | 573600 | 59605.53 | 1.27% |
| 2025-09-11 | 10.21 | 10.44 | 0.25 | 2.45% | 10.16 | 10.61 | 1021390 | 107015.76 | 2.27% |
| 2025-09-10 | 10.19 | 10.19 | -0.05 | -0.49% | 9.98 | 10.24 | 556210 | 56192.33 | 1.24% |
| 2025-09-09 | 10.29 | 10.24 | -0.06 | -0.58% | 10.16 | 10.33 | 717407 | 73351.15 | 1.59% |
| 2025-09-08 | 9.83 | 10.30 | 0.54 | 5.53% | 9.83 | 10.31 | 1504151 | 152920.05 | 3.34% |
| 2025-09-05 | 9.71 | 9.76 | 0.05 | 0.51% | 9.57 | 9.77 | 355927 | 34441.23 | 0.79% |
| 2025-09-04 | 9.60 | 9.71 | 0.11 | 1.15% | 9.56 | 9.75 | 469593 | 45411.87 | 1.04% |
| 2025-09-03 | 9.76 | 9.60 | -0.16 | -1.64% | 9.56 | 9.82 | 487922 | 47115.20 | 1.08% |
| 2025-09-02 | 9.80 | 9.76 | -0.04 | -0.41% | 9.71 | 9.87 | 477500 | 46715.38 | 1.06% |
| 2025-09-01 | 9.89 | 9.80 | -0.08 | -0.81% | 9.75 | 9.99 | 721081 | 70989.79 | 1.60% |
| 2025-08-29 | 10.08 | 9.88 | -0.19 | -1.89% | 9.86 | 10.18 | 637168 | 63564.86 | 1.42% |
| 2025-08-28 | 10.11 | 10.07 | -0.05 | -0.49% | 9.88 | 10.16 | 553086 | 55378.81 | 1.23% |
| 2025-08-27 | 10.25 | 10.12 | -0.16 | -1.56% | 10.10 | 10.47 | 813539 | 83603.09 | 1.81% |
| 2025-08-26 | 10.07 | 10.28 | 0.20 | 1.98% | 10.00 | 10.41 | 764492 | 78431.01 | 1.70% |
| 2025-08-25 | 9.99 | 10.08 | 0.09 | 0.90% | 9.94 | 10.08 | 495014 | 49567.64 | 1.10% |
| 2025-08-22 | 10.08 | 9.99 | 0.03 | 0.30% | 9.88 | 10.08 | 388913 | 38705.91 | 0.86% |
| 2025-08-21 | 9.92 | 9.96 | 0.10 | 1.01% | 9.88 | 10.07 | 587321 | 58655.36 | 1.31% |
| 2025-08-20 | 9.83 | 9.86 | 0.03 | 0.31% | 9.77 | 9.88 | 330296 | 32499.54 | 0.73% |
| 2025-08-19 | 9.74 | 9.83 | 0.09 | 0.92% | 9.71 | 9.90 | 443900 | 43615.71 | 0.99% |
| 2025-08-18 | 9.67 | 9.74 | 0.08 | 0.83% | 9.66 | 9.78 | 316561 | 30786.87 | 0.70% |
| 2025-08-15 | 9.59 | 9.66 | 0.05 | 0.52% | 9.57 | 9.67 | 220650 | 21262.86 | 0.49% |
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。
