| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-28 | 4.01 | 3.91 | -0.11 | -2.74% | 3.91 | 4.01 | 237238 | 9330.55 | 1.40% |
| 2025-04-25 | 4.03 | 4.02 | -0.03 | -0.74% | 4.02 | 4.08 | 231989 | 9375.53 | 1.36% |
| 2025-04-24 | 4.08 | 4.05 | -0.06 | -1.46% | 4.04 | 4.10 | 280271 | 11380.68 | 1.65% |
| 2025-04-23 | 4.08 | 4.11 | 0.06 | 1.48% | 4.04 | 4.16 | 474587 | 19456.96 | 2.79% |
| 2025-04-22 | 4.07 | 4.05 | -0.01 | -0.25% | 4.02 | 4.09 | 405271 | 16427.49 | 2.38% |
| 2025-04-21 | 3.87 | 4.06 | 0.20 | 5.18% | 3.84 | 4.15 | 653829 | 26157.23 | 3.85% |
| 2025-04-18 | 3.85 | 3.86 | 0.01 | 0.26% | 3.81 | 3.87 | 202926 | 7783.65 | 1.19% |
| 2025-04-17 | 3.84 | 3.85 | -0.03 | -0.77% | 3.83 | 3.89 | 246972 | 9546.41 | 1.45% |
| 2025-04-16 | 3.95 | 3.88 | -0.08 | -2.02% | 3.81 | 3.95 | 296695 | 11492.81 | 1.75% |
| 2025-04-15 | 4.00 | 3.96 | -0.05 | -1.25% | 3.94 | 4.00 | 265244 | 10514.69 | 1.56% |
| 2025-04-14 | 3.97 | 4.01 | 0.07 | 1.78% | 3.97 | 4.05 | 334463 | 13418.48 | 1.97% |
| 2025-04-11 | 3.88 | 3.94 | 0.00 | 0.00% | 3.87 | 4.00 | 363780 | 14375.25 | 2.14% |
| 2025-04-10 | 3.95 | 3.94 | 0.05 | 1.29% | 3.91 | 4.02 | 550940 | 21844.89 | 3.24% |
| 2025-04-09 | 3.75 | 3.89 | 0.06 | 1.57% | 3.55 | 3.92 | 567206 | 21290.79 | 3.34% |
| 2025-04-08 | 3.86 | 3.83 | -0.04 | -1.03% | 3.72 | 3.93 | 564934 | 21595.25 | 3.32% |
| 2025-04-07 | 4.05 | 3.87 | -0.43 | -10.00% | 3.87 | 4.11 | 532251 | 20960.92 | 3.13% |
| 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% |
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。
