| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 6.83 | 6.88 | 0.11 | 1.62% | 6.78 | 7.01 | 476007 | 32911.95 | 2.87% |
| 2026-03-24 | 6.63 | 6.77 | 0.28 | 4.31% | 6.47 | 6.78 | 580535 | 38639.82 | 3.50% |
| 2026-03-23 | 6.70 | 6.49 | -0.47 | -6.75% | 6.40 | 6.84 | 883627 | 58371.59 | 5.33% |
| 2026-03-20 | 6.97 | 6.96 | 0.06 | 0.87% | 6.95 | 7.20 | 796074 | 56285.67 | 4.81% |
| 2026-03-19 | 7.14 | 6.90 | -0.27 | -3.77% | 6.81 | 7.18 | 730893 | 50561.39 | 4.41% |
| 2026-03-18 | 7.22 | 7.17 | -0.11 | -1.51% | 6.78 | 7.27 | 970255 | 68072.33 | 5.86% |
| 2026-03-17 | 7.41 | 7.28 | -0.24 | -3.19% | 7.26 | 7.76 | 871636 | 65401.63 | 5.26% |
| 2026-03-16 | 7.36 | 7.52 | 0.01 | 0.13% | 7.17 | 7.75 | 1091090 | 81259.05 | 6.59% |
| 2026-03-13 | 7.41 | 7.51 | 0.04 | 0.54% | 7.15 | 7.78 | 1356796 | 100510.87 | 8.19% |
| 2026-03-12 | 7.74 | 7.47 | -0.22 | -2.86% | 7.37 | 7.91 | 1289068 | 98092.24 | 7.78% |
| 2026-03-11 | 7.60 | 7.69 | 0.10 | 1.32% | 7.33 | 7.76 | 1664559 | 125690.21 | 10.05% |
| 2026-03-10 | 6.90 | 7.59 | 0.69 | 10.00% | 6.82 | 7.59 | 1065101 | 79127.16 | 6.43% |
| 2026-03-09 | 7.33 | 6.90 | -0.52 | -7.01% | 6.73 | 7.49 | 1232346 | 85680.54 | 7.44% |
| 2026-03-06 | 7.13 | 7.42 | 0.31 | 4.36% | 7.06 | 7.60 | 852291 | 62863.31 | 5.15% |
| 2026-03-05 | 7.40 | 7.11 | -0.14 | -1.93% | 7.02 | 7.45 | 637187 | 45416.34 | 3.85% |
| 2026-03-04 | 6.69 | 7.25 | 0.39 | 5.69% | 6.67 | 7.45 | 1023793 | 73191.59 | 6.18% |
| 2026-03-03 | 7.36 | 6.86 | -0.49 | -6.67% | 6.80 | 7.50 | 759335 | 53728.04 | 4.58% |
| 2026-03-02 | 7.09 | 7.35 | 0.09 | 1.24% | 6.96 | 7.47 | 743537 | 53704.91 | 4.49% |
| 2026-02-27 | 7.26 | 7.26 | 0.01 | 0.14% | 7.15 | 7.47 | 477181 | 34667.92 | 2.88% |
| 2026-02-26 | 7.31 | 7.25 | -0.10 | -1.36% | 7.18 | 7.58 | 598364 | 43939.94 | 3.61% |
| 2026-02-25 | 7.29 | 7.35 | 0.12 | 1.66% | 7.15 | 7.49 | 673742 | 49438.49 | 4.07% |
| 2026-02-24 | 6.90 | 7.23 | 0.42 | 6.17% | 6.83 | 7.40 | 705534 | 50321.39 | 4.26% |
| 2026-02-13 | 7.06 | 6.81 | -0.35 | -4.89% | 6.80 | 7.10 | 588690 | 40697.09 | 3.55% |
| 2026-02-12 | 7.18 | 7.16 | -0.01 | -0.14% | 7.04 | 7.27 | 459749 | 32874.32 | 2.78% |
| 2026-02-11 | 6.97 | 7.17 | 0.18 | 2.58% | 6.81 | 7.39 | 877286 | 63114.84 | 5.30% |
| 2026-02-10 | 7.28 | 6.99 | -0.23 | -3.19% | 6.86 | 7.30 | 757636 | 52919.78 | 4.57% |
| 2026-02-09 | 6.93 | 7.22 | 0.44 | 6.49% | 6.79 | 7.30 | 964409 | 68603.84 | 5.82% |
| 2026-02-06 | 6.39 | 6.78 | 0.33 | 5.12% | 6.29 | 7.01 | 950812 | 63959.77 | 5.74% |
| 2026-02-05 | 6.76 | 6.45 | -0.34 | -5.01% | 6.44 | 6.83 | 632110 | 41606.42 | 3.82% |
| 2026-02-04 | 6.68 | 6.79 | 0.01 | 0.15% | 6.64 | 6.97 | 558654 | 38023.39 | 3.37% |
| 2026-02-03 | 6.62 | 6.78 | 0.24 | 3.67% | 6.52 | 6.85 | 887639 | 59810.14 | 5.36% |
| 2026-02-02 | 7.14 | 6.54 | -0.73 | -10.04% | 6.54 | 7.14 | 1317990 | 88422.88 | 7.96% |
| 2026-01-30 | 7.49 | 7.27 | -0.29 | -3.84% | 7.01 | 7.59 | 985329 | 71595.75 | 5.95% |
| 2026-01-29 | 7.52 | 7.56 | 0.06 | 0.80% | 7.35 | 7.93 | 1187864 | 90328.52 | 7.17% |
| 2026-01-28 | 7.12 | 7.50 | 0.39 | 5.49% | 7.05 | 7.65 | 1132546 | 84240.31 | 6.84% |
| 2026-01-27 | 7.00 | 7.11 | 0.06 | 0.85% | 6.92 | 7.29 | 955014 | 67928.79 | 5.62% |
| 2026-01-26 | 7.21 | 7.05 | -0.20 | -2.76% | 6.95 | 7.28 | 861272 | 61109.48 | 5.07% |
| 2026-01-23 | 7.54 | 7.25 | -0.25 | -3.33% | 7.17 | 7.68 | 1316125 | 96077.12 | 7.74% |
| 2026-01-22 | 7.65 | 7.50 | -0.11 | -1.45% | 7.37 | 7.72 | 1175286 | 88377.33 | 6.91% |
| 2026-01-21 | 7.80 | 7.61 | 0.15 | 2.01% | 7.14 | 7.88 | 1602954 | 119602.37 | 9.43% |
| 2026-01-20 | 6.78 | 7.46 | 0.68 | 10.03% | 6.75 | 7.46 | 1488489 | 106666.10 | 8.76% |
| 2026-01-19 | 6.16 | 6.78 | 0.62 | 10.06% | 6.13 | 6.78 | 735365 | 48302.91 | 4.33% |
| 2026-01-16 | 6.19 | 6.16 | 0.02 | 0.33% | 5.93 | 6.21 | 491003 | 29904.42 | 2.89% |
| 2026-01-15 | 6.14 | 6.14 | -0.02 | -0.32% | 6.10 | 6.35 | 493111 | 30598.43 | 2.90% |
| 2026-01-14 | 5.98 | 6.16 | 0.16 | 2.67% | 5.98 | 6.39 | 723462 | 44753.89 | 4.26% |
| 2026-01-13 | 6.11 | 6.00 | -0.16 | -2.60% | 6.00 | 6.33 | 613068 | 37666.80 | 3.61% |
| 2026-01-12 | 6.06 | 6.16 | 0.10 | 1.65% | 5.92 | 6.23 | 683994 | 41594.45 | 4.02% |
| 2026-01-09 | 6.11 | 6.06 | -0.03 | -0.49% | 5.97 | 6.18 | 658935 | 39867.16 | 3.88% |
| 2026-01-08 | 6.01 | 6.09 | 0.07 | 1.16% | 5.81 | 6.24 | 984219 | 59228.82 | 5.79% |
| 2026-01-07 | 5.96 | 6.02 | 0.04 | 0.67% | 5.90 | 6.27 | 1254870 | 75732.67 | 7.38% |
| 2026-01-06 | 5.50 | 5.98 | 0.54 | 9.93% | 5.46 | 5.98 | 869655 | 50201.50 | 5.12% |
| 2026-01-05 | 5.50 | 5.44 | -0.06 | -1.09% | 5.30 | 5.59 | 591499 | 31999.00 | 3.48% |
| 2025-12-31 | 5.55 | 5.50 | -0.07 | -1.26% | 5.39 | 5.57 | 468713 | 25713.71 | 2.76% |
| 2025-12-30 | 5.53 | 5.57 | 0.01 | 0.18% | 5.44 | 5.71 | 562246 | 31446.64 | 3.31% |
| 2025-12-29 | 5.58 | 5.56 | -0.04 | -0.71% | 5.53 | 5.65 | 607801 | 33911.78 | 3.58% |
| 2025-12-26 | 5.41 | 5.60 | 0.19 | 3.51% | 5.33 | 5.61 | 705103 | 38630.84 | 4.15% |
| 2025-12-25 | 5.30 | 5.41 | 0.11 | 2.08% | 5.22 | 5.46 | 786811 | 42279.17 | 4.63% |
| 2025-12-24 | 5.10 | 5.30 | 0.21 | 4.13% | 5.04 | 5.46 | 945904 | 49456.15 | 5.56% |
| 2025-12-23 | 5.44 | 5.09 | -0.35 | -6.43% | 5.06 | 5.45 | 1210800 | 62786.11 | 7.12% |
| 2025-12-22 | 5.40 | 5.44 | 0.01 | 0.18% | 5.34 | 5.52 | 997765 | 54132.40 | 5.87% |
| 2025-12-19 | 5.17 | 5.43 | 0.26 | 5.03% | 5.17 | 5.45 | 1312761 | 70164.88 | 7.72% |
| 2025-12-18 | 4.93 | 5.17 | 0.23 | 4.66% | 4.93 | 5.43 | 1509872 | 79484.97 | 8.88% |
| 2025-12-17 | 4.97 | 4.94 | -0.08 | -1.59% | 4.85 | 5.01 | 603363 | 29718.86 | 3.55% |
| 2025-12-16 | 4.98 | 5.02 | 0.11 | 2.24% | 4.85 | 5.23 | 1334354 | 66994.05 | 7.85% |
| 2025-12-15 | 4.60 | 4.91 | 0.33 | 7.21% | 4.60 | 5.04 | 1126864 | 55212.84 | 6.63% |
| 2025-12-12 | 4.59 | 4.58 | -0.02 | -0.43% | 4.53 | 4.67 | 254673 | 11680.95 | 1.50% |
| 2025-12-11 | 4.58 | 4.60 | 0.02 | 0.44% | 4.56 | 4.72 | 339520 | 15739.31 | 2.00% |
| 2025-12-10 | 4.58 | 4.58 | 0.01 | 0.22% | 4.52 | 4.60 | 184729 | 8424.92 | 1.09% |
| 2025-12-09 | 4.66 | 4.57 | -0.13 | -2.77% | 4.55 | 4.70 | 278664 | 12847.95 | 1.64% |
| 2025-12-08 | 4.74 | 4.70 | -0.02 | -0.42% | 4.60 | 4.75 | 338114 | 15729.55 | 1.99% |
| 2025-12-05 | 4.63 | 4.72 | 0.08 | 1.72% | 4.61 | 4.72 | 257306 | 12034.32 | 1.51% |
| 2025-12-04 | 4.72 | 4.64 | -0.10 | -2.11% | 4.60 | 4.72 | 298247 | 13863.72 | 1.75% |
| 2025-12-03 | 4.67 | 4.74 | 0.06 | 1.28% | 4.61 | 4.77 | 384786 | 18052.81 | 2.26% |
| 2025-12-02 | 4.69 | 4.68 | 0.00 | 0.00% | 4.61 | 4.70 | 293619 | 13689.08 | 1.73% |
| 2025-12-01 | 4.75 | 4.68 | -0.07 | -1.47% | 4.61 | 4.76 | 485752 | 22773.29 | 2.86% |
| 2025-11-28 | 4.57 | 4.75 | 0.17 | 3.71% | 4.56 | 4.78 | 607770 | 28553.82 | 3.58% |
| 2025-11-27 | 4.45 | 4.58 | 0.13 | 2.92% | 4.42 | 4.63 | 536366 | 24399.62 | 3.16% |
| 2025-11-26 | 4.50 | 4.45 | -0.07 | -1.55% | 4.42 | 4.54 | 551749 | 24682.95 | 3.25% |
| 2025-11-25 | 4.43 | 4.52 | 0.09 | 2.03% | 4.42 | 4.54 | 567996 | 25474.32 | 3.34% |
| 2025-11-24 | 4.54 | 4.43 | -0.04 | -0.89% | 4.41 | 4.58 | 488010 | 21858.65 | 2.87% |
新乡化纤(000949)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。
