| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 4.24 | 4.30 | 0.02 | 0.47% | 4.22 | 4.35 | 377522 | 16259.58 | 2.22% |
| 2025-04-02 | 4.26 | 4.28 | 0.00 | 0.00% | 4.23 | 4.34 | 295491 | 12667.93 | 1.74% |
| 2025-04-01 | 4.30 | 4.28 | 0.02 | 0.47% | 4.25 | 4.35 | 369534 | 15849.61 | 2.17% |
| 2025-03-31 | 4.45 | 4.26 | -0.21 | -4.70% | 4.20 | 4.45 | 674696 | 28920.69 | 3.97% |
| 2025-03-28 | 4.82 | 4.47 | -0.31 | -6.49% | 4.46 | 4.85 | 975352 | 44742.61 | 5.74% |
| 2025-03-27 | 4.73 | 4.78 | 0.01 | 0.21% | 4.70 | 4.87 | 710402 | 34154.36 | 4.18% |
| 2025-03-26 | 4.72 | 4.77 | 0.12 | 2.58% | 4.70 | 4.90 | 772127 | 37153.52 | 4.54% |
| 2025-03-25 | 4.61 | 4.65 | 0.05 | 1.09% | 4.57 | 4.71 | 475793 | 22124.60 | 2.80% |
| 2025-03-24 | 4.66 | 4.60 | -0.08 | -1.71% | 4.48 | 4.74 | 601239 | 27588.23 | 3.54% |
| 2025-03-21 | 4.66 | 4.68 | 0.00 | 0.00% | 4.65 | 4.83 | 576333 | 27243.56 | 3.39% |
| 2025-03-20 | 4.79 | 4.68 | -0.11 | -2.30% | 4.68 | 4.83 | 576771 | 27330.53 | 3.39% |
| 2025-03-19 | 4.91 | 4.79 | -0.12 | -2.44% | 4.75 | 4.91 | 576816 | 27779.13 | 3.39% |
| 2025-03-18 | 4.76 | 4.91 | 0.14 | 2.94% | 4.74 | 5.00 | 861265 | 41808.44 | 5.07% |
| 2025-03-17 | 4.81 | 4.77 | -0.06 | -1.24% | 4.75 | 4.90 | 607611 | 29258.08 | 3.57% |
| 2025-03-14 | 4.83 | 4.83 | -0.03 | -0.62% | 4.75 | 4.87 | 593977 | 28540.77 | 3.49% |
| 2025-03-13 | 4.74 | 4.86 | 0.15 | 3.18% | 4.60 | 4.89 | 1025089 | 48515.34 | 6.03% |
| 2025-03-12 | 4.79 | 4.71 | -0.11 | -2.28% | 4.70 | 4.83 | 749023 | 35513.59 | 4.41% |
| 2025-03-11 | 4.78 | 4.82 | -0.04 | -0.82% | 4.72 | 5.00 | 1025437 | 49878.26 | 6.03% |
| 2025-03-10 | 4.67 | 4.86 | 0.15 | 3.18% | 4.62 | 4.94 | 1199209 | 57638.25 | 7.05% |
| 2025-03-07 | 4.48 | 4.71 | 0.19 | 4.20% | 4.43 | 4.78 | 1268915 | 58693.36 | 7.46% |
| 2025-03-06 | 4.46 | 4.52 | 0.04 | 0.89% | 4.45 | 4.59 | 625217 | 28208.86 | 3.68% |
| 2025-03-05 | 4.55 | 4.48 | -0.05 | -1.10% | 4.40 | 4.58 | 576732 | 25745.67 | 3.39% |
| 2025-03-04 | 4.55 | 4.53 | -0.07 | -1.52% | 4.48 | 4.58 | 581971 | 26291.60 | 3.42% |
| 2025-03-03 | 4.48 | 4.60 | 0.19 | 4.31% | 4.45 | 4.70 | 1248166 | 57083.57 | 7.34% |
| 2025-02-28 | 4.40 | 4.41 | -0.01 | -0.23% | 4.35 | 4.55 | 1176180 | 52434.57 | 6.92% |
| 2025-02-27 | 4.43 | 4.42 | -0.02 | -0.45% | 4.33 | 4.45 | 689195 | 30240.70 | 4.05% |
| 2025-02-26 | 4.41 | 4.44 | 0.04 | 0.91% | 4.39 | 4.48 | 777167 | 34439.46 | 4.57% |
| 2025-02-25 | 4.44 | 4.40 | -0.10 | -2.22% | 4.36 | 4.50 | 1242098 | 54862.70 | 7.31% |
| 2025-02-24 | 4.12 | 4.50 | 0.41 | 10.02% | 4.11 | 4.50 | 1471175 | 64542.23 | 8.65% |
| 2025-02-21 | 4.14 | 4.09 | -0.06 | -1.45% | 4.06 | 4.16 | 447556 | 18314.37 | 2.63% |
| 2025-02-20 | 4.09 | 4.15 | 0.06 | 1.47% | 4.06 | 4.20 | 454622 | 18814.60 | 2.67% |
| 2025-02-19 | 4.03 | 4.09 | 0.04 | 0.99% | 4.03 | 4.10 | 351689 | 14277.95 | 2.07% |
| 2025-02-18 | 4.20 | 4.05 | -0.15 | -3.57% | 4.03 | 4.21 | 503244 | 20725.56 | 2.96% |
| 2025-02-17 | 4.18 | 4.20 | 0.02 | 0.48% | 4.14 | 4.22 | 415582 | 17367.31 | 2.44% |
| 2025-02-14 | 4.21 | 4.18 | -0.04 | -0.95% | 4.14 | 4.24 | 471790 | 19714.54 | 2.78% |
| 2025-02-13 | 4.28 | 4.22 | -0.07 | -1.63% | 4.21 | 4.31 | 390065 | 16608.35 | 2.29% |
| 2025-02-12 | 4.32 | 4.29 | -0.03 | -0.69% | 4.24 | 4.32 | 543260 | 23228.39 | 3.20% |
| 2025-02-11 | 4.21 | 4.32 | 0.10 | 2.37% | 4.13 | 4.36 | 872760 | 37050.88 | 5.13% |
| 2025-02-10 | 4.19 | 4.22 | 0.02 | 0.48% | 4.16 | 4.24 | 476182 | 19954.12 | 2.80% |
| 2025-02-07 | 4.11 | 4.20 | 0.08 | 1.94% | 4.10 | 4.25 | 761637 | 31946.36 | 4.48% |
| 2025-02-06 | 4.06 | 4.12 | 0.06 | 1.48% | 4.04 | 4.12 | 403012 | 16482.08 | 2.37% |
| 2025-02-05 | 4.12 | 4.06 | -0.04 | -0.98% | 4.03 | 4.13 | 378595 | 15381.11 | 2.23% |
| 2025-01-27 | 4.13 | 4.10 | -0.03 | -0.73% | 4.10 | 4.23 | 492040 | 20485.17 | 2.89% |
| 2025-01-24 | 4.12 | 4.13 | -0.02 | -0.48% | 4.05 | 4.15 | 475170 | 19476.66 | 2.80% |
| 2025-01-23 | 4.18 | 4.15 | 0.00 | 0.00% | 4.15 | 4.30 | 694374 | 29200.45 | 4.08% |
| 2025-01-22 | 4.11 | 4.15 | 0.05 | 1.22% | 4.09 | 4.22 | 718273 | 29950.25 | 4.23% |
| 2025-01-21 | 4.17 | 4.10 | -0.06 | -1.44% | 4.06 | 4.19 | 457508 | 18795.17 | 2.69% |
| 2025-01-20 | 4.16 | 4.16 | 0.01 | 0.24% | 4.11 | 4.22 | 482612 | 20025.24 | 2.84% |
| 2025-01-17 | 4.07 | 4.15 | 0.07 | 1.72% | 4.05 | 4.20 | 619137 | 25627.36 | 3.64% |
| 2025-01-16 | 4.09 | 4.08 | 0.02 | 0.49% | 4.02 | 4.15 | 521542 | 21328.86 | 3.07% |
| 2025-01-15 | 4.10 | 4.06 | -0.08 | -1.93% | 4.05 | 4.18 | 542326 | 22214.00 | 3.19% |
| 2025-01-14 | 4.01 | 4.14 | 0.14 | 3.50% | 3.97 | 4.14 | 837175 | 34013.75 | 4.92% |
| 2025-01-13 | 3.92 | 4.00 | 0.03 | 0.76% | 3.89 | 4.12 | 692354 | 27834.98 | 4.07% |
| 2025-01-10 | 3.83 | 3.97 | 0.12 | 3.12% | 3.79 | 4.10 | 950198 | 37508.27 | 5.59% |
| 2025-01-09 | 3.75 | 3.85 | 0.08 | 2.12% | 3.73 | 3.95 | 636343 | 24549.52 | 3.74% |
| 2025-01-08 | 3.80 | 3.77 | -0.06 | -1.57% | 3.66 | 3.82 | 513603 | 19187.62 | 3.02% |
| 2025-01-07 | 3.79 | 3.83 | 0.06 | 1.59% | 3.73 | 3.84 | 404737 | 15328.43 | 2.38% |
| 2025-01-06 | 3.77 | 3.77 | -0.03 | -0.79% | 3.70 | 3.82 | 513050 | 19281.39 | 3.02% |
| 2025-01-03 | 4.00 | 3.80 | -0.19 | -4.76% | 3.79 | 4.03 | 633607 | 24547.21 | 3.73% |
| 2025-01-02 | 4.01 | 3.99 | -0.02 | -0.50% | 3.94 | 4.08 | 563665 | 22608.54 | 3.84% |
| 2024-12-31 | 4.13 | 4.01 | -0.12 | -2.91% | 4.00 | 4.18 | 616060 | 25074.07 | 4.20% |
| 2024-12-30 | 4.24 | 4.13 | -0.12 | -2.82% | 4.09 | 4.25 | 693689 | 28697.84 | 4.73% |
| 2024-12-27 | 4.17 | 4.25 | 0.08 | 1.92% | 4.17 | 4.38 | 776308 | 33151.56 | 5.29% |
| 2024-12-26 | 4.18 | 4.17 | 0.00 | 0.00% | 4.16 | 4.25 | 563546 | 23664.09 | 3.84% |
| 2024-12-25 | 4.32 | 4.17 | -0.18 | -4.14% | 4.12 | 4.32 | 744920 | 31167.95 | 5.08% |
| 2024-12-24 | 4.29 | 4.35 | 0.12 | 2.84% | 4.23 | 4.42 | 838118 | 36149.06 | 5.72% |
| 2024-12-23 | 4.57 | 4.26 | -0.32 | -6.99% | 4.23 | 4.59 | 1180450 | 51370.69 | 8.05% |
| 2024-12-20 | 4.50 | 4.58 | -0.02 | -0.43% | 4.50 | 4.70 | 1255599 | 57842.25 | 8.56% |
| 2024-12-19 | 4.70 | 4.60 | -0.17 | -3.56% | 4.58 | 5.08 | 1966576 | 94370.49 | 13.41% |
| 2024-12-18 | 4.77 | 4.77 | 0.06 | 1.27% | 4.68 | 4.91 | 1279330 | 61193.07 | 8.73% |
| 2024-12-17 | 4.90 | 4.71 | -0.28 | -5.61% | 4.66 | 4.92 | 1861530 | 88713.77 | 12.70% |
| 2024-12-16 | 4.54 | 4.99 | 0.45 | 9.91% | 4.54 | 4.99 | 2131262 | 104453.50 | 14.54% |
| 2024-12-13 | 4.72 | 4.54 | -0.15 | -3.20% | 4.53 | 4.78 | 1173875 | 54313.06 | 8.01% |
| 2024-12-12 | 4.74 | 4.69 | -0.09 | -1.88% | 4.61 | 4.76 | 1331744 | 62169.39 | 9.08% |
| 2024-12-11 | 4.56 | 4.78 | 0.17 | 3.69% | 4.54 | 4.85 | 2065302 | 97715.68 | 14.09% |
| 2024-12-10 | 4.63 | 4.61 | 0.07 | 1.54% | 4.54 | 4.79 | 2085865 | 97471.97 | 14.23% |
| 2024-12-09 | 4.68 | 4.54 | 0.05 | 1.11% | 4.46 | 4.81 | 2851661 | 131895.34 | 19.45% |
| 2024-12-06 | 4.07 | 4.49 | 0.41 | 10.05% | 4.05 | 4.49 | 1471254 | 62985.10 | 10.03% |
| 2024-12-05 | 4.01 | 4.08 | 0.04 | 0.99% | 3.98 | 4.09 | 839826 | 33958.92 | 5.73% |
| 2024-12-04 | 4.23 | 4.04 | -0.23 | -5.39% | 4.00 | 4.23 | 1527974 | 62752.31 | 10.42% |
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。
