| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 28.23 | 29.81 | 0.76 | 2.62% | 28.22 | 30.01 | 225475 | 66103.84 | 2.20% |
| 2025-06-13 | 29.91 | 29.05 | -0.86 | -2.88% | 28.79 | 30.00 | 212837 | 62300.61 | 2.07% |
| 2025-06-12 | 29.80 | 29.91 | 0.09 | 0.30% | 29.60 | 30.30 | 117650 | 35274.62 | 1.15% |
| 2025-06-11 | 29.80 | 29.82 | 0.04 | 0.13% | 29.65 | 30.38 | 117853 | 35314.91 | 1.15% |
| 2025-06-10 | 29.93 | 29.78 | -0.11 | -0.37% | 29.48 | 30.15 | 146447 | 43667.37 | 1.43% |
| 2025-06-09 | 29.66 | 29.89 | 0.29 | 0.98% | 29.43 | 30.18 | 160107 | 47829.80 | 1.56% |
| 2025-06-06 | 30.17 | 29.60 | -0.53 | -1.76% | 29.57 | 30.27 | 162199 | 48371.74 | 1.58% |
| 2025-06-05 | 29.84 | 30.13 | 0.33 | 1.11% | 29.70 | 30.30 | 172091 | 51652.63 | 1.68% |
| 2025-06-04 | 29.85 | 29.80 | -0.35 | -1.16% | 29.30 | 30.14 | 223282 | 66320.11 | 2.18% |
| 2025-06-03 | 31.90 | 30.15 | -0.92 | -2.96% | 29.97 | 31.91 | 354128 | 109022.42 | 3.45% |
| 2025-05-30 | 31.57 | 31.07 | -0.46 | -1.46% | 30.72 | 32.08 | 236408 | 73629.71 | 2.30% |
| 2025-05-29 | 30.07 | 31.53 | 1.50 | 5.00% | 29.93 | 31.64 | 337749 | 104929.97 | 3.29% |
| 2025-05-28 | 30.33 | 30.03 | -0.31 | -1.02% | 29.94 | 30.44 | 109207 | 32905.95 | 1.06% |
| 2025-05-27 | 30.40 | 30.34 | -0.26 | -0.85% | 30.13 | 30.80 | 156806 | 47600.94 | 1.53% |
| 2025-05-26 | 30.30 | 30.60 | 1.30 | 4.44% | 29.80 | 31.14 | 303507 | 92129.44 | 2.96% |
| 2025-05-23 | 30.35 | 29.30 | -1.10 | -3.62% | 29.30 | 30.36 | 216420 | 64454.89 | 2.11% |
| 2025-05-22 | 30.08 | 30.40 | 0.62 | 2.08% | 29.88 | 31.20 | 325338 | 99223.67 | 3.17% |
| 2025-05-21 | 29.42 | 29.78 | 0.38 | 1.29% | 29.20 | 29.88 | 150828 | 44530.46 | 1.47% |
| 2025-05-20 | 29.51 | 29.40 | -0.06 | -0.20% | 29.29 | 29.90 | 156885 | 46378.04 | 1.53% |
| 2025-05-19 | 29.90 | 29.46 | -0.43 | -1.44% | 28.99 | 29.94 | 182323 | 53504.08 | 1.78% |
| 2025-05-16 | 29.85 | 29.89 | 0.01 | 0.03% | 29.71 | 30.28 | 183106 | 54806.38 | 1.78% |
| 2025-05-15 | 30.25 | 29.88 | -0.47 | -1.55% | 29.37 | 30.50 | 240147 | 71643.27 | 2.34% |
| 2025-05-14 | 30.61 | 30.35 | -0.22 | -0.72% | 30.03 | 30.90 | 291581 | 88828.02 | 2.84% |
| 2025-05-13 | 31.94 | 30.57 | -0.78 | -2.49% | 30.44 | 32.20 | 506914 | 157561.95 | 4.94% |
| 2025-05-12 | 28.75 | 31.35 | 2.85 | 10.00% | 28.03 | 31.35 | 508045 | 152468.42 | 4.95% |
| 2025-05-09 | 29.50 | 28.50 | -1.41 | -4.71% | 28.23 | 29.54 | 317981 | 91003.03 | 3.10% |
| 2025-05-08 | 27.80 | 29.91 | 1.98 | 7.09% | 27.79 | 30.72 | 527626 | 156441.89 | 5.14% |
| 2025-05-07 | 28.76 | 27.93 | -0.17 | -0.60% | 27.66 | 28.98 | 270620 | 76431.31 | 2.64% |
| 2025-05-06 | 27.16 | 28.10 | 1.29 | 4.81% | 27.16 | 28.43 | 302222 | 84741.18 | 2.94% |
| 2025-04-30 | 26.73 | 26.81 | 0.10 | 0.37% | 26.63 | 27.30 | 129324 | 34839.85 | 1.26% |
| 2025-04-29 | 26.56 | 26.71 | 0.01 | 0.04% | 26.38 | 27.04 | 100462 | 26903.52 | 0.98% |
| 2025-04-28 | 27.05 | 26.70 | -0.33 | -1.22% | 26.61 | 27.40 | 113046 | 30303.78 | 1.10% |
| 2025-04-25 | 27.40 | 27.03 | -0.13 | -0.48% | 26.92 | 27.78 | 152890 | 41570.58 | 1.49% |
| 2025-04-24 | 27.60 | 27.16 | -0.64 | -2.30% | 27.07 | 27.98 | 177856 | 48684.43 | 1.73% |
| 2025-04-23 | 28.79 | 27.80 | -0.57 | -2.01% | 27.30 | 28.79 | 348461 | 97215.42 | 3.40% |
| 2025-04-22 | 28.38 | 28.37 | 0.58 | 2.09% | 27.94 | 28.69 | 324645 | 91872.84 | 3.16% |
| 2025-04-21 | 26.32 | 27.79 | 1.48 | 5.63% | 26.32 | 27.95 | 301948 | 82905.28 | 2.94% |
| 2025-04-18 | 26.80 | 26.31 | -0.57 | -2.12% | 25.69 | 27.19 | 222005 | 58874.44 | 2.16% |
| 2025-04-17 | 26.55 | 26.88 | 0.08 | 0.30% | 26.53 | 27.48 | 185629 | 50179.09 | 1.81% |
| 2025-04-16 | 26.89 | 26.80 | -0.30 | -1.11% | 26.62 | 27.60 | 224677 | 60761.75 | 2.19% |
| 2025-04-15 | 27.60 | 27.10 | -0.65 | -2.34% | 26.50 | 27.64 | 295004 | 79534.83 | 2.87% |
| 2025-04-14 | 28.10 | 27.75 | -1.08 | -3.75% | 27.12 | 28.30 | 461923 | 127935.58 | 4.50% |
| 2025-04-11 | 28.65 | 28.83 | -0.22 | -0.76% | 28.60 | 29.26 | 302769 | 87535.34 | 2.95% |
| 2025-04-10 | 28.02 | 29.05 | 1.53 | 5.56% | 27.60 | 29.86 | 472248 | 135590.23 | 4.60% |
| 2025-04-09 | 25.18 | 27.52 | 2.50 | 9.99% | 25.18 | 27.52 | 456829 | 122766.28 | 4.45% |
| 2025-04-08 | 24.54 | 25.02 | -0.65 | -2.53% | 24.46 | 25.90 | 327782 | 82104.12 | 3.19% |
| 2025-04-07 | 25.99 | 25.67 | -2.85 | -9.99% | 25.67 | 26.63 | 184236 | 47602.59 | 1.80% |
| 2025-04-03 | 28.43 | 28.52 | -0.49 | -1.69% | 28.33 | 29.09 | 154352 | 44212.02 | 1.50% |
| 2025-04-02 | 29.52 | 29.01 | -0.42 | -1.43% | 28.88 | 29.88 | 171474 | 50190.30 | 1.67% |
| 2025-04-01 | 29.88 | 29.43 | -0.44 | -1.47% | 28.89 | 30.34 | 290765 | 85905.51 | 2.83% |
| 2025-03-31 | 28.20 | 29.87 | 1.47 | 5.18% | 27.89 | 30.53 | 376427 | 109122.14 | 3.67% |
| 2025-03-28 | 28.84 | 28.40 | 1.26 | 4.64% | 27.50 | 29.18 | 389401 | 110376.88 | 3.79% |
| 2025-03-27 | 26.80 | 27.14 | 0.43 | 1.61% | 26.80 | 27.98 | 313075 | 85391.02 | 3.05% |
| 2025-03-26 | 26.53 | 26.71 | 0.13 | 0.49% | 26.44 | 27.38 | 221109 | 59425.87 | 2.15% |
| 2025-03-25 | 26.97 | 26.58 | -0.18 | -0.67% | 26.38 | 27.25 | 225563 | 60136.03 | 2.20% |
| 2025-03-24 | 27.10 | 26.76 | -0.23 | -0.85% | 26.24 | 27.77 | 324095 | 86824.41 | 3.16% |
| 2025-03-21 | 27.20 | 26.99 | -0.56 | -2.03% | 26.65 | 27.72 | 333194 | 90218.24 | 3.25% |
| 2025-03-20 | 28.83 | 27.55 | -1.28 | -4.44% | 27.40 | 28.88 | 458930 | 128197.86 | 4.47% |
| 2025-03-19 | 29.00 | 28.83 | -0.02 | -0.07% | 28.12 | 30.99 | 592010 | 175974.33 | 5.77% |
| 2025-03-18 | 28.83 | 28.85 | 0.04 | 0.14% | 27.77 | 29.05 | 377015 | 106886.03 | 3.67% |
| 2025-03-17 | 27.58 | 28.81 | 1.49 | 5.45% | 27.07 | 29.21 | 510303 | 144427.75 | 4.97% |
| 2025-03-14 | 27.64 | 27.32 | 0.23 | 0.85% | 26.60 | 28.00 | 572398 | 156411.86 | 5.58% |
| 2025-03-13 | 26.36 | 27.09 | 0.15 | 0.56% | 26.07 | 29.00 | 779420 | 210622.81 | 7.59% |
| 2025-03-12 | 24.61 | 26.94 | 2.45 | 10.00% | 24.61 | 26.94 | 530243 | 139564.03 | 5.17% |
| 2025-03-11 | 24.10 | 24.49 | 0.09 | 0.37% | 23.96 | 24.50 | 302733 | 73308.39 | 2.95% |
| 2025-03-10 | 24.74 | 24.40 | -0.46 | -1.85% | 24.00 | 24.79 | 310523 | 75380.27 | 3.03% |
| 2025-03-07 | 25.46 | 24.86 | -0.56 | -2.20% | 24.70 | 26.40 | 553060 | 140490.44 | 5.39% |
| 2025-03-06 | 23.26 | 25.42 | 2.31 | 10.00% | 22.94 | 25.42 | 599852 | 147822.30 | 5.84% |
| 2025-03-05 | 22.76 | 23.11 | 0.32 | 1.40% | 22.53 | 23.15 | 156465 | 35767.57 | 1.52% |
| 2025-03-04 | 22.60 | 22.79 | -0.11 | -0.48% | 22.48 | 23.05 | 146497 | 33374.69 | 1.43% |
| 2025-03-03 | 22.50 | 22.90 | 0.24 | 1.06% | 22.10 | 23.71 | 252582 | 58308.32 | 2.46% |
| 2025-02-28 | 23.60 | 22.66 | -1.28 | -5.35% | 22.50 | 23.72 | 265904 | 61309.96 | 2.59% |
| 2025-02-27 | 22.96 | 23.94 | 0.97 | 4.22% | 22.83 | 24.11 | 478836 | 113725.82 | 4.67% |
| 2025-02-26 | 22.78 | 22.97 | 0.27 | 1.19% | 22.38 | 23.20 | 250186 | 57058.13 | 2.44% |
| 2025-02-25 | 22.71 | 22.70 | -0.44 | -1.90% | 22.31 | 23.10 | 215153 | 48777.46 | 2.10% |
| 2025-02-24 | 23.81 | 23.14 | -0.50 | -2.12% | 22.87 | 23.82 | 268975 | 62437.91 | 2.62% |
| 2025-02-21 | 22.88 | 23.64 | 0.83 | 3.64% | 22.80 | 23.77 | 336585 | 78584.61 | 3.28% |
| 2025-02-20 | 23.05 | 22.81 | -0.19 | -0.83% | 22.45 | 23.15 | 245110 | 55793.55 | 2.39% |
| 2025-02-19 | 22.62 | 23.00 | 0.35 | 1.55% | 22.38 | 23.38 | 294008 | 67361.12 | 2.86% |
| 2025-02-18 | 23.38 | 22.65 | -0.80 | -3.41% | 22.50 | 23.64 | 325146 | 74712.07 | 3.17% |
新 大 陆(000997)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。
