| 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 | 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% |
| 2025-02-17 | 24.10 | 23.45 | -0.68 | -2.82% | 23.13 | 24.41 | 413995 | 98077.61 | 4.03% |
| 2025-02-14 | 23.24 | 24.13 | 0.89 | 3.83% | 22.92 | 24.50 | 570119 | 135969.17 | 5.55% |
| 2025-02-13 | 25.00 | 23.24 | -1.38 | -5.61% | 23.12 | 25.00 | 621263 | 147146.38 | 6.05% |
| 2025-02-12 | 22.56 | 24.62 | 2.24 | 10.01% | 22.38 | 24.62 | 738783 | 177189.88 | 7.20% |
| 2025-02-11 | 20.98 | 22.38 | 1.57 | 7.54% | 20.98 | 22.78 | 476987 | 104507.38 | 4.65% |
| 2025-02-10 | 20.81 | 20.81 | 0.03 | 0.14% | 20.58 | 20.96 | 180228 | 37390.18 | 1.76% |
| 2025-02-07 | 20.59 | 20.78 | 0.25 | 1.22% | 20.42 | 21.16 | 221797 | 46045.27 | 2.16% |
| 2025-02-06 | 20.06 | 20.53 | 0.41 | 2.04% | 19.70 | 20.58 | 169724 | 34436.54 | 1.65% |
| 2025-02-05 | 20.30 | 20.12 | 0.22 | 1.11% | 19.97 | 20.55 | 154019 | 31196.50 | 1.50% |
| 2025-01-27 | 20.18 | 19.90 | -0.09 | -0.45% | 19.73 | 20.31 | 102226 | 20455.91 | 1.00% |
| 2025-01-24 | 19.73 | 19.99 | 0.21 | 1.06% | 19.63 | 20.17 | 119049 | 23779.56 | 1.16% |
| 2025-01-23 | 20.26 | 19.78 | -0.25 | -1.25% | 19.70 | 20.49 | 142514 | 28596.52 | 1.39% |
| 2025-01-22 | 20.50 | 20.03 | -0.53 | -2.58% | 19.89 | 20.60 | 130396 | 26305.46 | 1.27% |
| 2025-01-21 | 19.93 | 20.56 | 0.69 | 3.47% | 19.73 | 20.59 | 148004 | 29977.49 | 1.44% |
| 2025-01-20 | 20.05 | 19.87 | 0.04 | 0.20% | 19.72 | 20.22 | 124025 | 24725.10 | 1.21% |
| 2025-01-17 | 19.46 | 19.83 | 0.28 | 1.43% | 19.32 | 19.98 | 110739 | 21842.89 | 1.08% |
| 2025-01-16 | 19.75 | 19.55 | -0.05 | -0.26% | 19.40 | 19.97 | 100433 | 19768.80 | 0.98% |
| 2025-01-15 | 19.89 | 19.60 | -0.25 | -1.26% | 19.40 | 19.89 | 102306 | 20094.04 | 1.00% |
| 2025-01-14 | 19.00 | 19.85 | 0.86 | 4.53% | 18.83 | 19.91 | 183344 | 35856.15 | 1.79% |
| 2025-01-13 | 18.70 | 18.99 | 0.19 | 1.01% | 18.57 | 19.35 | 163737 | 31013.41 | 1.60% |
| 2025-01-10 | 18.30 | 18.80 | 0.49 | 2.68% | 18.01 | 19.33 | 242017 | 45916.80 | 2.36% |
| 2025-01-09 | 18.05 | 18.31 | 0.30 | 1.67% | 17.89 | 19.21 | 197076 | 36641.57 | 1.92% |
| 2025-01-08 | 17.83 | 18.01 | 0.09 | 0.50% | 17.40 | 18.22 | 139795 | 24852.54 | 1.36% |
| 2025-01-07 | 17.93 | 17.92 | 0.05 | 0.28% | 17.73 | 18.05 | 122397 | 21885.12 | 1.19% |
| 2025-01-06 | 18.20 | 17.87 | -0.42 | -2.30% | 17.68 | 18.39 | 143781 | 25822.10 | 1.40% |
| 2025-01-03 | 19.01 | 18.29 | -0.68 | -3.58% | 18.22 | 19.10 | 157128 | 29206.18 | 1.53% |
| 2025-01-02 | 19.91 | 18.97 | -0.98 | -4.91% | 18.73 | 19.97 | 187826 | 36384.73 | 1.83% |
| 2024-12-31 | 20.71 | 19.95 | -0.69 | -3.34% | 19.92 | 20.87 | 160840 | 32557.73 | 1.57% |
| 2024-12-30 | 20.03 | 20.64 | 0.61 | 3.05% | 19.88 | 20.85 | 171143 | 35161.71 | 1.67% |
| 2024-12-27 | 20.40 | 20.03 | -0.29 | -1.43% | 19.83 | 20.60 | 175339 | 35448.55 | 1.71% |
| 2024-12-26 | 19.81 | 20.32 | 0.36 | 1.80% | 19.81 | 20.47 | 135383 | 27514.75 | 1.32% |
| 2024-12-25 | 20.52 | 19.96 | -0.61 | -2.97% | 19.81 | 20.57 | 174477 | 34978.18 | 1.70% |
| 2024-12-24 | 20.61 | 20.57 | 0.01 | 0.05% | 20.28 | 21.05 | 131469 | 27137.75 | 1.28% |
| 2024-12-23 | 20.85 | 20.56 | -0.18 | -0.87% | 20.51 | 21.17 | 165740 | 34474.27 | 1.61% |
| 2024-12-20 | 20.52 | 20.74 | 0.15 | 0.73% | 20.37 | 20.85 | 160515 | 33141.18 | 1.56% |
| 2024-12-19 | 20.02 | 20.59 | 0.39 | 1.93% | 19.91 | 20.74 | 143423 | 29104.92 | 1.40% |
| 2024-12-18 | 20.18 | 20.20 | 0.02 | 0.10% | 20.01 | 20.49 | 141504 | 28653.13 | 1.38% |
| 2024-12-17 | 21.01 | 20.18 | -0.98 | -4.63% | 20.03 | 21.06 | 272158 | 55476.20 | 2.65% |
| 2024-12-16 | 21.48 | 21.16 | 0.16 | 0.76% | 20.96 | 22.15 | 287076 | 61650.74 | 2.80% |
| 2024-12-13 | 21.60 | 21.00 | -0.86 | -3.93% | 20.91 | 22.08 | 210458 | 45014.40 | 2.05% |
| 2024-12-12 | 21.97 | 21.86 | -0.15 | -0.68% | 21.02 | 22.31 | 258390 | 55678.06 | 2.52% |
| 2024-12-11 | 21.62 | 22.01 | 0.39 | 1.80% | 21.54 | 22.17 | 205726 | 45209.24 | 2.00% |
| 2024-12-10 | 21.19 | 21.62 | 0.92 | 4.44% | 21.16 | 22.47 | 364850 | 79465.09 | 3.55% |
| 2024-12-09 | 20.51 | 20.70 | 0.07 | 0.34% | 20.45 | 21.01 | 147320 | 30519.61 | 1.44% |
| 2024-12-06 | 20.66 | 20.63 | 0.02 | 0.10% | 20.43 | 21.19 | 191964 | 39874.35 | 1.87% |
| 2024-12-05 | 20.36 | 20.61 | 0.16 | 0.78% | 20.34 | 20.82 | 145614 | 30054.38 | 1.42% |
| 2024-12-04 | 21.00 | 20.45 | -0.73 | -3.45% | 20.28 | 21.27 | 213199 | 43980.32 | 2.08% |
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。
