| 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 | 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% |
| 2025-11-21 | 4.85 | 4.47 | -0.42 | -8.59% | 4.43 | 4.86 | 864031 | 39448.40 | 5.08% |
| 2025-11-20 | 5.13 | 4.89 | -0.23 | -4.49% | 4.87 | 5.15 | 595530 | 29690.84 | 3.50% |
| 2025-11-19 | 5.31 | 5.12 | -0.21 | -3.94% | 5.02 | 5.38 | 840457 | 43138.86 | 4.94% |
| 2025-11-18 | 5.55 | 5.33 | -0.12 | -2.20% | 5.27 | 5.63 | 891158 | 47796.31 | 5.24% |
| 2025-11-17 | 5.60 | 5.45 | -0.06 | -1.09% | 5.36 | 5.84 | 1267491 | 70441.65 | 7.46% |
| 2025-11-14 | 5.44 | 5.51 | 0.06 | 1.10% | 5.33 | 5.62 | 1148560 | 63095.44 | 6.76% |
| 2025-11-13 | 5.36 | 5.45 | 0.09 | 1.68% | 5.33 | 5.46 | 771661 | 41776.32 | 4.54% |
| 2025-11-12 | 5.35 | 5.36 | 0.01 | 0.19% | 5.21 | 5.46 | 861375 | 45877.95 | 5.07% |
| 2025-11-11 | 5.39 | 5.35 | -0.04 | -0.74% | 5.28 | 5.55 | 1412312 | 75952.52 | 8.31% |
| 2025-11-10 | 4.96 | 5.39 | 0.49 | 10.00% | 4.96 | 5.39 | 1138073 | 60074.52 | 6.70% |
| 2025-11-07 | 4.73 | 4.90 | 0.14 | 2.94% | 4.72 | 4.98 | 719410 | 35267.04 | 4.23% |
| 2025-11-06 | 4.73 | 4.76 | 0.04 | 0.85% | 4.73 | 4.82 | 510398 | 24320.89 | 3.00% |
| 2025-11-05 | 4.67 | 4.72 | 0.04 | 0.85% | 4.62 | 4.77 | 635792 | 30001.27 | 3.74% |
| 2025-11-04 | 4.49 | 4.68 | 0.19 | 4.23% | 4.46 | 4.89 | 1432230 | 67638.28 | 8.43% |
| 2025-11-03 | 4.39 | 4.49 | 0.12 | 2.75% | 4.38 | 4.52 | 467048 | 20829.94 | 2.75% |
| 2025-10-31 | 4.35 | 4.37 | 0.14 | 3.31% | 4.33 | 4.45 | 646338 | 28471.75 | 3.80% |
| 2025-10-30 | 4.27 | 4.23 | -0.04 | -0.94% | 4.21 | 4.41 | 480293 | 20648.91 | 2.83% |
| 2025-10-29 | 4.18 | 4.27 | 0.06 | 1.43% | 4.17 | 4.27 | 227465 | 9589.50 | 1.34% |
| 2025-10-28 | 4.28 | 4.21 | -0.07 | -1.64% | 4.19 | 4.29 | 206866 | 8745.91 | 1.22% |
| 2025-10-27 | 4.36 | 4.28 | -0.06 | -1.38% | 4.27 | 4.36 | 296236 | 12769.84 | 1.74% |
| 2025-10-24 | 4.37 | 4.34 | -0.04 | -0.91% | 4.32 | 4.38 | 242370 | 10534.75 | 1.43% |
| 2025-10-23 | 4.34 | 4.38 | 0.03 | 0.69% | 4.31 | 4.39 | 249580 | 10839.22 | 1.47% |
| 2025-10-22 | 4.28 | 4.35 | 0.06 | 1.40% | 4.27 | 4.38 | 384258 | 16714.69 | 2.26% |
| 2025-10-21 | 4.26 | 4.29 | 0.02 | 0.47% | 4.24 | 4.31 | 392087 | 16794.20 | 2.31% |
| 2025-10-20 | 4.13 | 4.27 | 0.18 | 4.40% | 4.10 | 4.28 | 496312 | 20895.21 | 2.92% |
| 2025-10-17 | 4.21 | 4.09 | -0.12 | -2.85% | 4.08 | 4.25 | 414573 | 17193.97 | 2.44% |
| 2025-10-16 | 4.25 | 4.21 | -0.05 | -1.17% | 4.20 | 4.29 | 358617 | 15171.53 | 2.11% |
| 2025-10-15 | 4.26 | 4.26 | 0.04 | 0.95% | 4.21 | 4.28 | 330926 | 14033.89 | 1.95% |
| 2025-10-14 | 4.38 | 4.22 | -0.14 | -3.21% | 4.20 | 4.41 | 591266 | 25418.80 | 3.48% |
| 2025-10-13 | 4.31 | 4.36 | -0.17 | -3.75% | 4.27 | 4.40 | 756669 | 32688.05 | 4.45% |
| 2025-10-10 | 4.59 | 4.53 | -0.24 | -5.03% | 4.45 | 4.64 | 1271022 | 57522.62 | 7.48% |
| 2025-10-09 | 4.36 | 4.77 | 0.42 | 9.66% | 4.26 | 4.79 | 1857261 | 86105.94 | 10.93% |
| 2025-09-30 | 4.38 | 4.35 | 0.00 | 0.00% | 4.31 | 4.40 | 371399 | 16170.94 | 2.18% |
| 2025-09-29 | 4.37 | 4.35 | -0.09 | -2.03% | 4.25 | 4.42 | 628244 | 27249.52 | 3.70% |
| 2025-09-26 | 4.15 | 4.44 | 0.28 | 6.73% | 4.12 | 4.55 | 1287801 | 56850.01 | 7.58% |
| 2025-09-25 | 4.14 | 4.16 | 0.01 | 0.24% | 4.08 | 4.19 | 320823 | 13317.95 | 1.89% |
| 2025-09-24 | 4.16 | 4.15 | -0.02 | -0.48% | 4.12 | 4.21 | 385308 | 16034.27 | 2.27% |
| 2025-09-23 | 4.24 | 4.17 | -0.15 | -3.47% | 4.04 | 4.24 | 697157 | 28689.35 | 4.10% |
| 2025-09-22 | 4.23 | 4.32 | 0.09 | 2.13% | 4.21 | 4.41 | 608381 | 26240.68 | 3.58% |
| 2025-09-19 | 4.26 | 4.23 | -0.01 | -0.24% | 4.21 | 4.33 | 332748 | 14173.05 | 1.96% |
| 2025-09-18 | 4.31 | 4.24 | -0.09 | -2.08% | 4.19 | 4.35 | 509347 | 21776.89 | 3.00% |
| 2025-09-17 | 4.36 | 4.33 | -0.06 | -1.37% | 4.31 | 4.39 | 349923 | 15167.18 | 2.06% |
| 2025-09-16 | 4.29 | 4.39 | 0.09 | 2.09% | 4.29 | 4.49 | 749502 | 33038.71 | 4.41% |
| 2025-09-15 | 4.28 | 4.30 | 0.02 | 0.47% | 4.18 | 4.30 | 517770 | 21940.84 | 3.05% |
| 2025-09-12 | 4.22 | 4.28 | 0.05 | 1.18% | 4.20 | 4.38 | 794597 | 34081.12 | 4.67% |
| 2025-09-11 | 4.15 | 4.23 | 0.09 | 2.17% | 4.09 | 4.25 | 800647 | 33580.25 | 4.71% |
| 2025-09-10 | 4.12 | 4.14 | 0.02 | 0.49% | 4.07 | 4.15 | 412578 | 16944.42 | 2.43% |
| 2025-09-09 | 4.05 | 4.12 | 0.06 | 1.48% | 4.02 | 4.29 | 845793 | 35114.45 | 4.98% |
| 2025-09-08 | 3.94 | 4.06 | 0.12 | 3.05% | 3.91 | 4.16 | 644601 | 25931.07 | 3.79% |
| 2025-09-05 | 3.90 | 3.94 | 0.04 | 1.03% | 3.88 | 3.94 | 212037 | 8286.75 | 1.25% |
| 2025-09-04 | 3.87 | 3.90 | 0.02 | 0.52% | 3.85 | 3.91 | 254687 | 9897.67 | 1.50% |
| 2025-09-03 | 3.93 | 3.88 | -0.06 | -1.52% | 3.88 | 3.96 | 295885 | 11545.65 | 1.74% |
| 2025-09-02 | 3.98 | 3.94 | -0.05 | -1.25% | 3.92 | 3.99 | 332788 | 13116.51 | 1.96% |
| 2025-09-01 | 3.97 | 3.99 | 0.02 | 0.50% | 3.92 | 3.99 | 247508 | 9815.01 | 1.46% |
| 2025-08-29 | 4.00 | 3.97 | -0.03 | -0.75% | 3.96 | 4.02 | 343216 | 13683.18 | 2.02% |
| 2025-08-28 | 4.02 | 4.00 | -0.03 | -0.74% | 3.91 | 4.07 | 554504 | 22122.77 | 3.26% |
| 2025-08-27 | 4.13 | 4.03 | -0.10 | -2.42% | 4.03 | 4.17 | 579611 | 23802.36 | 3.41% |
| 2025-08-26 | 4.07 | 4.13 | 0.05 | 1.23% | 4.04 | 4.18 | 542769 | 22415.09 | 3.19% |
| 2025-08-25 | 4.07 | 4.08 | 0.02 | 0.49% | 4.04 | 4.08 | 379352 | 15407.02 | 2.23% |
| 2025-08-22 | 4.09 | 4.06 | -0.01 | -0.25% | 4.04 | 4.09 | 321167 | 13037.94 | 1.89% |
| 2025-08-21 | 4.10 | 4.07 | -0.03 | -0.73% | 4.05 | 4.10 | 382667 | 15591.92 | 2.25% |
| 2025-08-20 | 4.01 | 4.10 | 0.07 | 1.74% | 4.01 | 4.12 | 592381 | 24200.07 | 3.48% |
| 2025-08-19 | 4.02 | 4.03 | 0.01 | 0.25% | 4.00 | 4.05 | 360869 | 14530.12 | 2.12% |
| 2025-08-18 | 4.00 | 4.02 | 0.02 | 0.50% | 3.98 | 4.06 | 337734 | 13577.14 | 1.99% |
| 2025-08-15 | 3.95 | 4.00 | 0.04 | 1.01% | 3.95 | 4.00 | 206074 | 8203.95 | 1.21% |
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。
