| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 4.01 | 3.96 | -0.05 | -1.25% | 3.95 | 4.06 | 372950 | 14939.12 | 2.19% |
| 2025-08-13 | 4.00 | 4.01 | 0.01 | 0.25% | 3.98 | 4.01 | 232381 | 9291.08 | 1.37% |
| 2025-08-12 | 4.03 | 4.00 | -0.04 | -0.99% | 3.99 | 4.04 | 258243 | 10353.58 | 1.52% |
| 2025-08-11 | 4.04 | 4.04 | 0.01 | 0.25% | 4.00 | 4.05 | 270488 | 10881.16 | 1.59% |
| 2025-08-08 | 4.02 | 4.03 | 0.00 | 0.00% | 4.00 | 4.05 | 304288 | 12236.10 | 1.79% |
| 2025-08-07 | 4.09 | 4.03 | -0.09 | -2.18% | 4.01 | 4.10 | 546894 | 22058.78 | 3.22% |
| 2025-08-06 | 3.92 | 4.12 | 0.21 | 5.37% | 3.91 | 4.12 | 1082247 | 43881.50 | 6.37% |
| 2025-08-05 | 3.89 | 3.91 | 0.01 | 0.26% | 3.88 | 3.91 | 163474 | 6374.95 | 0.96% |
| 2025-08-04 | 3.88 | 3.90 | -0.01 | -0.26% | 3.85 | 3.90 | 149127 | 5784.82 | 0.88% |
| 2025-08-01 | 3.89 | 3.91 | 0.01 | 0.26% | 3.89 | 3.95 | 151722 | 5930.21 | 0.89% |
| 2025-07-31 | 3.97 | 3.90 | -0.09 | -2.26% | 3.89 | 3.98 | 334081 | 13108.73 | 1.97% |
| 2025-07-30 | 3.96 | 3.99 | 0.03 | 0.76% | 3.94 | 4.03 | 315675 | 12613.33 | 1.86% |
| 2025-07-29 | 3.99 | 3.96 | -0.03 | -0.75% | 3.92 | 4.00 | 284063 | 11210.08 | 1.67% |
| 2025-07-28 | 4.05 | 3.99 | -0.05 | -1.24% | 3.97 | 4.05 | 309132 | 12348.72 | 1.82% |
| 2025-07-25 | 4.02 | 4.04 | 0.02 | 0.50% | 4.00 | 4.06 | 402078 | 16226.01 | 2.37% |
| 2025-07-24 | 3.99 | 4.02 | 0.03 | 0.75% | 3.97 | 4.02 | 276102 | 11032.64 | 1.62% |
| 2025-07-23 | 4.03 | 3.99 | -0.04 | -0.99% | 3.99 | 4.10 | 349870 | 14056.84 | 2.06% |
| 2025-07-22 | 4.02 | 4.03 | 0.01 | 0.25% | 3.96 | 4.04 | 475055 | 18999.72 | 2.79% |
| 2025-07-21 | 3.96 | 4.02 | 0.02 | 0.50% | 3.95 | 4.08 | 600854 | 24082.15 | 3.53% |
| 2025-07-18 | 3.82 | 4.00 | 0.19 | 4.99% | 3.82 | 4.10 | 1062036 | 42376.56 | 6.25% |
| 2025-07-17 | 3.80 | 3.81 | 0.01 | 0.26% | 3.79 | 3.82 | 146968 | 5591.97 | 0.86% |
| 2025-07-16 | 3.80 | 3.80 | -0.01 | -0.26% | 3.79 | 3.83 | 170865 | 6505.67 | 1.01% |
| 2025-07-15 | 3.87 | 3.81 | -0.11 | -2.81% | 3.77 | 3.88 | 396553 | 15144.84 | 2.33% |
| 2025-07-14 | 3.91 | 3.92 | 0.00 | 0.00% | 3.91 | 3.94 | 184153 | 7225.78 | 1.08% |
| 2025-07-11 | 3.93 | 3.92 | 0.00 | 0.00% | 3.90 | 3.99 | 251019 | 9857.64 | 1.48% |
| 2025-07-10 | 3.89 | 3.92 | 0.04 | 1.03% | 3.88 | 3.94 | 226787 | 8878.36 | 1.33% |
| 2025-07-09 | 3.90 | 3.88 | -0.02 | -0.51% | 3.86 | 3.92 | 215100 | 8360.55 | 1.27% |
| 2025-07-08 | 3.84 | 3.90 | 0.05 | 1.30% | 3.84 | 3.90 | 259837 | 10069.81 | 1.53% |
| 2025-07-07 | 3.81 | 3.85 | 0.02 | 0.52% | 3.80 | 3.85 | 126310 | 4845.06 | 0.74% |
| 2025-07-04 | 3.87 | 3.83 | -0.04 | -1.03% | 3.82 | 3.87 | 199126 | 7648.49 | 1.17% |
| 2025-07-03 | 3.89 | 3.87 | -0.02 | -0.51% | 3.85 | 3.89 | 154971 | 6001.32 | 0.91% |
| 2025-07-02 | 3.87 | 3.89 | 0.00 | 0.00% | 3.86 | 3.90 | 178863 | 6944.53 | 1.05% |
| 2025-07-01 | 3.86 | 3.89 | 0.02 | 0.52% | 3.84 | 3.89 | 231177 | 8935.86 | 1.36% |
| 2025-06-30 | 3.86 | 3.87 | 0.01 | 0.26% | 3.84 | 3.87 | 135422 | 5218.62 | 0.80% |
| 2025-06-27 | 3.86 | 3.86 | 0.00 | 0.00% | 3.85 | 3.89 | 155497 | 6011.98 | 0.91% |
| 2025-06-26 | 3.88 | 3.86 | -0.03 | -0.77% | 3.85 | 3.90 | 184110 | 7135.85 | 1.08% |
| 2025-06-25 | 3.87 | 3.89 | 0.02 | 0.52% | 3.84 | 3.89 | 219464 | 8486.70 | 1.29% |
| 2025-06-24 | 3.81 | 3.87 | 0.06 | 1.57% | 3.79 | 3.87 | 173030 | 6652.95 | 1.02% |
| 2025-06-23 | 3.77 | 3.81 | 0.03 | 0.79% | 3.74 | 3.81 | 151728 | 5739.35 | 0.89% |
| 2025-06-20 | 3.78 | 3.78 | 0.01 | 0.27% | 3.75 | 3.80 | 128002 | 4836.88 | 0.75% |
| 2025-06-19 | 3.85 | 3.77 | -0.08 | -2.08% | 3.76 | 3.86 | 215763 | 8193.87 | 1.27% |
| 2025-06-18 | 3.89 | 3.85 | -0.04 | -1.03% | 3.84 | 3.90 | 138499 | 5343.35 | 0.81% |
| 2025-06-17 | 3.88 | 3.89 | 0.01 | 0.26% | 3.87 | 3.91 | 147134 | 5721.53 | 0.87% |
| 2025-06-16 | 3.87 | 3.88 | -0.02 | -0.51% | 3.86 | 3.91 | 181760 | 7054.78 | 1.07% |
| 2025-06-13 | 3.93 | 3.90 | -0.05 | -1.27% | 3.86 | 3.95 | 309487 | 12071.15 | 1.82% |
| 2025-06-12 | 3.96 | 3.95 | -0.02 | -0.50% | 3.93 | 3.97 | 187000 | 7378.96 | 1.10% |
| 2025-06-11 | 3.97 | 3.97 | 0.00 | 0.00% | 3.96 | 3.99 | 172066 | 6832.18 | 1.01% |
| 2025-06-10 | 4.00 | 3.97 | -0.03 | -0.75% | 3.92 | 4.03 | 277083 | 10994.36 | 1.63% |
| 2025-06-09 | 3.97 | 4.00 | 0.02 | 0.50% | 3.96 | 4.00 | 186092 | 7423.22 | 1.09% |
| 2025-06-06 | 3.99 | 3.98 | -0.01 | -0.25% | 3.97 | 4.01 | 214919 | 8564.93 | 1.26% |
| 2025-06-05 | 3.98 | 3.99 | 0.00 | 0.00% | 3.95 | 4.03 | 341599 | 13621.98 | 2.01% |
| 2025-06-04 | 3.94 | 3.99 | 0.04 | 1.01% | 3.94 | 4.00 | 270837 | 10770.01 | 1.59% |
| 2025-06-03 | 3.93 | 3.95 | -0.01 | -0.25% | 3.91 | 3.95 | 221116 | 8707.04 | 1.30% |
| 2025-05-30 | 4.00 | 3.96 | -0.06 | -1.49% | 3.96 | 4.01 | 213159 | 8473.31 | 1.25% |
| 2025-05-29 | 3.99 | 4.02 | 0.01 | 0.25% | 3.96 | 4.03 | 238188 | 9538.66 | 1.40% |
| 2025-05-28 | 4.06 | 4.01 | -0.07 | -1.72% | 3.98 | 4.07 | 312789 | 12546.85 | 1.84% |
| 2025-05-27 | 3.99 | 4.08 | 0.08 | 2.00% | 3.98 | 4.10 | 391120 | 15837.24 | 2.30% |
| 2025-05-26 | 4.00 | 4.00 | 0.00 | 0.00% | 3.97 | 4.03 | 231232 | 9246.27 | 1.36% |
| 2025-05-23 | 4.02 | 4.00 | -0.02 | -0.50% | 3.99 | 4.08 | 308543 | 12457.63 | 1.82% |
| 2025-05-22 | 4.08 | 4.02 | -0.08 | -1.95% | 4.01 | 4.12 | 361638 | 14644.95 | 2.13% |
| 2025-05-21 | 4.18 | 4.10 | -0.08 | -1.91% | 4.09 | 4.21 | 425014 | 17574.79 | 2.50% |
| 2025-05-20 | 4.23 | 4.18 | -0.09 | -2.11% | 4.13 | 4.24 | 600316 | 25036.60 | 3.53% |
| 2025-05-19 | 4.12 | 4.27 | 0.14 | 3.39% | 4.04 | 4.36 | 921435 | 38676.72 | 5.42% |
| 2025-05-16 | 4.17 | 4.13 | -0.10 | -2.36% | 4.11 | 4.20 | 555425 | 23007.82 | 3.27% |
| 2025-05-15 | 4.12 | 4.23 | 0.08 | 1.93% | 4.11 | 4.44 | 990376 | 42284.84 | 5.83% |
| 2025-05-14 | 4.04 | 4.15 | 0.11 | 2.72% | 4.03 | 4.20 | 848354 | 35170.63 | 4.99% |
| 2025-05-13 | 4.04 | 4.04 | 0.03 | 0.75% | 4.03 | 4.12 | 459775 | 18686.35 | 2.70% |
| 2025-05-12 | 3.97 | 4.01 | 0.03 | 0.75% | 3.97 | 4.04 | 292198 | 11706.43 | 1.72% |
| 2025-05-09 | 4.04 | 3.98 | -0.07 | -1.73% | 3.95 | 4.06 | 258379 | 10286.46 | 1.52% |
| 2025-05-08 | 4.02 | 4.05 | 0.02 | 0.50% | 3.98 | 4.08 | 334356 | 13503.40 | 1.97% |
| 2025-05-07 | 4.03 | 4.03 | 0.03 | 0.75% | 3.96 | 4.06 | 400446 | 16041.19 | 2.36% |
| 2025-05-06 | 3.92 | 4.00 | 0.11 | 2.83% | 3.90 | 4.02 | 345016 | 13721.37 | 2.03% |
| 2025-04-30 | 3.87 | 3.89 | 0.01 | 0.26% | 3.86 | 3.94 | 238676 | 9312.04 | 1.40% |
| 2025-04-29 | 3.82 | 3.88 | -0.03 | -0.77% | 3.78 | 3.90 | 282349 | 10899.61 | 1.66% |
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。
