| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 11.06 | 10.65 | -0.39 | -3.53% | 10.62 | 11.88 | 2553832 | 282721.97 | 5.68% |
| 2025-04-08 | 10.21 | 11.04 | 0.84 | 8.24% | 9.58 | 11.19 | 2407808 | 253381.50 | 5.35% |
| 2025-04-07 | 9.85 | 10.20 | 0.47 | 4.83% | 9.65 | 10.65 | 2180065 | 221830.05 | 4.84% |
| 2025-04-03 | 9.50 | 9.73 | 0.41 | 4.40% | 9.44 | 9.78 | 809667 | 78045.10 | 1.80% |
| 2025-04-02 | 9.37 | 9.32 | -0.08 | -0.85% | 9.30 | 9.42 | 127674 | 11930.63 | 0.28% |
| 2025-04-01 | 9.27 | 9.40 | 0.14 | 1.51% | 9.27 | 9.42 | 206620 | 19368.18 | 0.46% |
| 2025-03-31 | 9.30 | 9.26 | -0.12 | -1.28% | 9.21 | 9.38 | 220416 | 20467.76 | 0.49% |
| 2025-03-28 | 9.47 | 9.38 | -0.09 | -0.95% | 9.34 | 9.48 | 163341 | 15344.64 | 0.36% |
| 2025-03-27 | 9.49 | 9.47 | -0.04 | -0.42% | 9.42 | 9.54 | 171836 | 16262.75 | 0.38% |
| 2025-03-26 | 9.43 | 9.51 | 0.07 | 0.74% | 9.41 | 9.60 | 316031 | 30111.91 | 0.70% |
| 2025-03-25 | 9.37 | 9.44 | 0.06 | 0.64% | 9.32 | 9.44 | 187147 | 17567.67 | 0.42% |
| 2025-03-24 | 9.37 | 9.38 | -0.03 | -0.32% | 9.27 | 9.40 | 243427 | 22715.99 | 0.54% |
| 2025-03-21 | 9.54 | 9.41 | -0.18 | -1.88% | 9.31 | 9.63 | 425709 | 40221.83 | 0.95% |
| 2025-03-20 | 9.65 | 9.59 | -0.06 | -0.62% | 9.58 | 9.69 | 218578 | 21026.64 | 0.49% |
| 2025-03-19 | 9.70 | 9.65 | -0.04 | -0.41% | 9.63 | 9.71 | 177350 | 17141.81 | 0.39% |
| 2025-03-18 | 9.75 | 9.69 | -0.08 | -0.82% | 9.65 | 9.77 | 258356 | 25009.43 | 0.57% |
| 2025-03-17 | 9.75 | 9.77 | 0.06 | 0.62% | 9.74 | 9.88 | 383673 | 37661.45 | 0.85% |
| 2025-03-14 | 9.62 | 9.71 | 0.06 | 0.62% | 9.59 | 9.74 | 362010 | 35088.64 | 0.80% |
| 2025-03-13 | 9.81 | 9.65 | -0.17 | -1.73% | 9.60 | 9.88 | 375557 | 36497.04 | 0.83% |
| 2025-03-12 | 9.95 | 9.82 | -0.15 | -1.50% | 9.81 | 9.95 | 380002 | 37423.94 | 0.84% |
| 2025-03-11 | 9.72 | 9.97 | 0.14 | 1.42% | 9.64 | 10.02 | 633092 | 62568.51 | 1.41% |
| 2025-03-10 | 9.98 | 9.83 | 0.04 | 0.41% | 9.75 | 9.99 | 483511 | 47662.30 | 1.07% |
| 2025-03-07 | 9.65 | 9.79 | 0.12 | 1.24% | 9.58 | 9.94 | 610470 | 59766.25 | 1.36% |
| 2025-03-06 | 9.55 | 9.67 | 0.09 | 0.94% | 9.52 | 9.69 | 416582 | 40097.58 | 0.93% |
| 2025-03-05 | 9.75 | 9.58 | -0.08 | -0.83% | 9.51 | 9.75 | 341661 | 32755.00 | 0.76% |
| 2025-03-04 | 9.56 | 9.66 | 0.09 | 0.94% | 9.43 | 9.67 | 401848 | 38389.50 | 0.89% |
| 2025-03-03 | 9.51 | 9.57 | 0.01 | 0.10% | 9.50 | 9.69 | 385536 | 36988.98 | 0.86% |
| 2025-02-28 | 9.70 | 9.56 | -0.11 | -1.14% | 9.53 | 9.83 | 473906 | 45885.82 | 1.05% |
| 2025-02-27 | 9.85 | 9.67 | -0.22 | -2.22% | 9.62 | 9.88 | 576788 | 55964.80 | 1.28% |
| 2025-02-26 | 9.83 | 9.89 | -0.02 | -0.20% | 9.75 | 9.94 | 562956 | 55398.55 | 1.25% |
| 2025-02-25 | 10.02 | 9.91 | -0.39 | -3.79% | 9.86 | 10.07 | 837318 | 83088.78 | 1.86% |
| 2025-02-24 | 10.37 | 10.30 | 0.32 | 3.21% | 10.22 | 10.94 | 1510277 | 158491.23 | 3.36% |
| 2025-02-21 | 9.99 | 9.98 | -0.06 | -0.60% | 9.90 | 10.13 | 947232 | 94656.94 | 2.11% |
| 2025-02-20 | 10.44 | 10.04 | -0.40 | -3.83% | 10.00 | 10.45 | 1426813 | 144538.83 | 3.17% |
| 2025-02-19 | 9.50 | 10.44 | 0.95 | 10.01% | 9.30 | 10.44 | 1938684 | 195287.00 | 4.31% |
| 2025-02-18 | 9.97 | 9.49 | -0.07 | -0.73% | 9.45 | 9.97 | 1377222 | 134237.78 | 3.06% |
| 2025-02-17 | 9.09 | 9.56 | 0.46 | 5.05% | 8.90 | 9.98 | 1074441 | 100903.13 | 2.39% |
| 2025-02-14 | 8.90 | 9.10 | 0.24 | 2.71% | 8.88 | 9.23 | 668043 | 60862.55 | 1.48% |
| 2025-02-13 | 8.71 | 8.86 | 0.14 | 1.61% | 8.70 | 8.97 | 476040 | 42317.05 | 1.06% |
| 2025-02-12 | 8.64 | 8.72 | 0.08 | 0.93% | 8.55 | 8.72 | 200489 | 17292.27 | 0.45% |
| 2025-02-11 | 8.78 | 8.64 | -0.12 | -1.37% | 8.62 | 8.79 | 191723 | 16600.96 | 0.43% |
| 2025-02-10 | 8.68 | 8.76 | 0.07 | 0.81% | 8.66 | 8.77 | 196357 | 17100.30 | 0.44% |
| 2025-02-07 | 8.58 | 8.69 | 0.10 | 1.16% | 8.54 | 8.74 | 295217 | 25540.60 | 0.66% |
| 2025-02-06 | 8.56 | 8.59 | 0.02 | 0.23% | 8.46 | 8.60 | 186753 | 15943.23 | 0.42% |
| 2025-02-05 | 8.71 | 8.57 | -0.12 | -1.38% | 8.54 | 8.76 | 218953 | 18859.78 | 0.49% |
| 2025-01-27 | 8.60 | 8.69 | 0.11 | 1.28% | 8.59 | 8.79 | 224523 | 19553.91 | 0.50% |
| 2025-01-24 | 8.53 | 8.58 | 0.08 | 0.94% | 8.49 | 8.58 | 160251 | 13688.35 | 0.36% |
| 2025-01-23 | 8.56 | 8.50 | -0.02 | -0.23% | 8.50 | 8.62 | 139764 | 11972.33 | 0.31% |
| 2025-01-22 | 8.55 | 8.52 | -0.07 | -0.81% | 8.48 | 8.58 | 105307 | 8975.64 | 0.23% |
| 2025-01-21 | 8.67 | 8.59 | -0.05 | -0.58% | 8.54 | 8.69 | 120842 | 10379.41 | 0.27% |
| 2025-01-20 | 8.69 | 8.64 | 0.00 | 0.00% | 8.62 | 8.71 | 123803 | 10716.95 | 0.28% |
| 2025-01-17 | 8.58 | 8.64 | 0.02 | 0.23% | 8.55 | 8.67 | 122919 | 10608.34 | 0.27% |
| 2025-01-16 | 8.62 | 8.62 | 0.01 | 0.12% | 8.54 | 8.74 | 166428 | 14387.54 | 0.37% |
| 2025-01-15 | 8.60 | 8.61 | -0.02 | -0.23% | 8.55 | 8.66 | 134369 | 11555.09 | 0.30% |
| 2025-01-14 | 8.45 | 8.63 | 0.19 | 2.25% | 8.45 | 8.63 | 215015 | 18372.95 | 0.48% |
| 2025-01-13 | 8.30 | 8.44 | 0.09 | 1.08% | 8.27 | 8.44 | 158709 | 13309.26 | 0.35% |
| 2025-01-10 | 8.49 | 8.35 | -0.16 | -1.88% | 8.35 | 8.52 | 181043 | 15243.72 | 0.40% |
| 2025-01-09 | 8.60 | 8.51 | -0.05 | -0.58% | 8.48 | 8.66 | 193395 | 16532.65 | 0.43% |
| 2025-01-08 | 8.68 | 8.56 | -0.12 | -1.38% | 8.48 | 8.70 | 196256 | 16832.30 | 0.44% |
| 2025-01-07 | 8.65 | 8.68 | 0.04 | 0.46% | 8.60 | 8.69 | 142918 | 12357.10 | 0.32% |
| 2025-01-06 | 8.68 | 8.64 | 0.01 | 0.12% | 8.56 | 8.70 | 177301 | 15306.54 | 0.39% |
| 2025-01-03 | 8.78 | 8.63 | -0.15 | -1.71% | 8.60 | 8.82 | 261277 | 22768.47 | 0.58% |
| 2025-01-02 | 9.00 | 8.78 | -0.20 | -2.23% | 8.75 | 9.08 | 305604 | 27210.70 | 0.68% |
| 2024-12-31 | 9.15 | 8.98 | -0.14 | -1.54% | 8.98 | 9.16 | 250834 | 22722.27 | 0.56% |
| 2024-12-30 | 9.28 | 9.12 | -0.17 | -1.83% | 9.11 | 9.35 | 236179 | 21656.45 | 0.52% |
| 2024-12-27 | 9.13 | 9.29 | 0.14 | 1.53% | 9.10 | 9.35 | 231213 | 21399.45 | 0.51% |
| 2024-12-26 | 9.22 | 9.15 | -0.09 | -0.97% | 9.12 | 9.27 | 175108 | 16082.23 | 0.39% |
| 2024-12-25 | 9.30 | 9.24 | -0.06 | -0.65% | 9.18 | 9.31 | 149203 | 13760.17 | 0.33% |
| 2024-12-24 | 9.24 | 9.30 | 0.06 | 0.65% | 9.22 | 9.32 | 166484 | 15428.77 | 0.37% |
| 2024-12-23 | 9.39 | 9.24 | -0.10 | -1.07% | 9.23 | 9.45 | 265642 | 24746.34 | 0.59% |
| 2024-12-20 | 9.39 | 9.34 | -0.07 | -0.74% | 9.34 | 9.53 | 311250 | 29329.30 | 0.69% |
| 2024-12-19 | 9.41 | 9.41 | -0.05 | -0.53% | 9.30 | 9.43 | 263823 | 24686.29 | 0.58% |
| 2024-12-18 | 9.56 | 9.46 | -0.08 | -0.84% | 9.45 | 9.59 | 260871 | 24763.11 | 0.58% |
| 2024-12-17 | 9.61 | 9.54 | -0.11 | -1.14% | 9.49 | 9.66 | 222886 | 21327.42 | 0.49% |
| 2024-12-16 | 9.78 | 9.65 | -0.10 | -1.03% | 9.61 | 9.82 | 252155 | 24455.11 | 0.56% |
| 2024-12-13 | 9.90 | 9.75 | -0.21 | -2.11% | 9.69 | 9.90 | 421858 | 41228.32 | 0.94% |
| 2024-12-12 | 9.70 | 9.96 | 0.29 | 3.00% | 9.59 | 9.97 | 503581 | 49509.45 | 1.12% |
| 2024-12-11 | 9.51 | 9.67 | 0.16 | 1.68% | 9.46 | 9.67 | 280260 | 26970.16 | 0.62% |
| 2024-12-10 | 9.70 | 9.51 | 0.05 | 0.53% | 9.50 | 9.74 | 331562 | 31878.35 | 0.73% |
| 2024-12-09 | 9.49 | 9.46 | -0.04 | -0.42% | 9.40 | 9.55 | 205379 | 19452.98 | 0.46% |
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。
