| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 26.89 | 26.97 | 0.29 | 1.09% | 26.61 | 27.10 | 108848 | 29255.56 | 1.08% |
| 2026-02-02 | 27.50 | 26.68 | -0.64 | -2.34% | 26.60 | 27.66 | 114966 | 31212.21 | 1.14% |
| 2026-01-30 | 28.01 | 27.32 | -0.86 | -3.05% | 27.25 | 28.04 | 153017 | 42103.32 | 1.52% |
| 2026-01-29 | 27.81 | 28.18 | 0.22 | 0.79% | 27.37 | 28.60 | 199180 | 55920.93 | 1.98% |
| 2026-01-28 | 28.21 | 27.96 | -0.34 | -1.20% | 27.90 | 28.29 | 132162 | 37046.01 | 1.31% |
| 2026-01-27 | 28.41 | 28.30 | -0.29 | -1.01% | 27.76 | 28.74 | 130123 | 36535.11 | 1.29% |
| 2026-01-26 | 28.67 | 28.59 | -0.06 | -0.21% | 27.93 | 29.14 | 203844 | 58050.43 | 2.02% |
| 2026-01-23 | 28.76 | 28.65 | -0.07 | -0.24% | 28.50 | 29.06 | 149481 | 42909.70 | 1.48% |
| 2026-01-22 | 28.88 | 28.72 | -0.01 | -0.03% | 28.23 | 29.00 | 152614 | 43594.05 | 1.51% |
| 2026-01-21 | 28.45 | 28.73 | 0.12 | 0.42% | 27.90 | 28.77 | 261042 | 74300.27 | 2.59% |
| 2026-01-20 | 29.06 | 28.61 | -0.45 | -1.55% | 28.22 | 29.50 | 189636 | 54280.30 | 1.88% |
| 2026-01-19 | 29.00 | 29.06 | -0.02 | -0.07% | 28.60 | 29.30 | 177312 | 51458.60 | 1.76% |
| 2026-01-16 | 30.70 | 29.08 | -1.37 | -4.50% | 28.58 | 31.03 | 358802 | 105348.80 | 3.56% |
| 2026-01-15 | 30.89 | 30.45 | 0.01 | 0.03% | 30.03 | 31.44 | 329899 | 101669.50 | 3.27% |
| 2026-01-14 | 29.10 | 30.44 | 1.29 | 4.43% | 29.01 | 31.60 | 511462 | 157278.00 | 5.08% |
| 2026-01-13 | 29.59 | 29.15 | -0.02 | -0.07% | 28.80 | 29.88 | 293090 | 85617.25 | 2.91% |
| 2026-01-12 | 28.16 | 29.17 | 1.12 | 3.99% | 28.11 | 29.28 | 293892 | 84546.79 | 2.92% |
| 2026-01-09 | 27.66 | 28.05 | 0.38 | 1.37% | 27.46 | 28.07 | 162275 | 45161.46 | 1.61% |
| 2026-01-08 | 27.55 | 27.67 | 0.09 | 0.33% | 27.42 | 27.97 | 100841 | 27897.06 | 1.00% |
| 2026-01-07 | 27.98 | 27.58 | -0.39 | -1.39% | 27.51 | 28.13 | 161661 | 44866.68 | 1.60% |
| 2026-01-06 | 27.65 | 27.97 | 0.25 | 0.90% | 27.60 | 28.37 | 228856 | 64165.29 | 2.27% |
| 2026-01-05 | 28.10 | 27.72 | -0.60 | -2.12% | 27.30 | 28.11 | 262952 | 72623.33 | 2.61% |
| 2025-12-31 | 27.45 | 28.32 | 0.48 | 1.72% | 27.45 | 28.59 | 290368 | 81619.80 | 2.88% |
| 2025-12-30 | 27.89 | 27.84 | 0.68 | 2.50% | 27.60 | 28.41 | 411747 | 115736.27 | 4.09% |
| 2025-12-29 | 26.62 | 27.16 | 0.65 | 2.45% | 26.33 | 27.54 | 222603 | 60063.69 | 2.21% |
| 2025-12-26 | 26.70 | 26.51 | -0.32 | -1.19% | 26.38 | 26.92 | 104062 | 27726.09 | 1.03% |
| 2025-12-25 | 26.41 | 26.83 | 0.80 | 3.07% | 26.28 | 27.20 | 197670 | 52890.05 | 1.96% |
| 2025-12-24 | 25.70 | 26.03 | 0.27 | 1.05% | 25.69 | 26.14 | 79962 | 20808.14 | 0.79% |
| 2025-12-23 | 26.30 | 25.76 | -0.51 | -1.94% | 25.65 | 26.30 | 99146 | 25698.19 | 0.98% |
| 2025-12-22 | 26.05 | 26.27 | 0.18 | 0.69% | 25.91 | 26.49 | 103665 | 27249.13 | 1.03% |
| 2025-12-19 | 25.74 | 26.09 | 0.36 | 1.40% | 25.74 | 26.28 | 109821 | 28649.48 | 1.09% |
| 2025-12-18 | 25.69 | 25.73 | -0.17 | -0.66% | 25.66 | 25.97 | 66695 | 17222.77 | 0.66% |
| 2025-12-17 | 25.62 | 25.90 | 0.10 | 0.39% | 25.21 | 26.09 | 107340 | 27515.63 | 1.07% |
| 2025-12-16 | 25.69 | 25.80 | 0.07 | 0.27% | 25.30 | 25.96 | 98259 | 25189.13 | 0.98% |
| 2025-12-15 | 25.90 | 25.73 | -0.26 | -1.00% | 25.68 | 26.23 | 77033 | 19959.32 | 0.76% |
| 2025-12-12 | 25.65 | 25.99 | 0.32 | 1.25% | 25.60 | 26.15 | 84744 | 21953.75 | 0.84% |
| 2025-12-11 | 26.05 | 25.67 | -0.37 | -1.42% | 25.63 | 26.32 | 118613 | 30748.08 | 1.18% |
| 2025-12-10 | 25.54 | 26.04 | 0.47 | 1.84% | 25.24 | 26.33 | 133340 | 34611.08 | 1.32% |
| 2025-12-09 | 25.87 | 25.57 | -0.40 | -1.54% | 25.52 | 26.12 | 91907 | 23689.27 | 0.91% |
| 2025-12-08 | 25.54 | 25.97 | 0.45 | 1.76% | 25.53 | 26.15 | 136051 | 35317.78 | 1.35% |
| 2025-12-05 | 24.88 | 25.52 | 0.58 | 2.33% | 24.71 | 25.64 | 114314 | 28858.87 | 1.13% |
| 2025-12-04 | 24.83 | 24.94 | 0.11 | 0.44% | 24.66 | 24.98 | 63529 | 15793.69 | 0.63% |
| 2025-12-03 | 25.53 | 24.83 | -0.69 | -2.70% | 24.71 | 25.55 | 127281 | 31776.56 | 1.26% |
| 2025-12-02 | 25.68 | 25.52 | -0.26 | -1.01% | 25.22 | 25.83 | 136928 | 34904.63 | 1.36% |
| 2025-12-01 | 25.83 | 25.78 | -0.06 | -0.23% | 25.64 | 26.02 | 67058 | 17324.26 | 0.67% |
| 2025-11-28 | 25.63 | 25.84 | 0.20 | 0.78% | 25.45 | 25.89 | 88145 | 22616.48 | 0.87% |
| 2025-11-27 | 26.15 | 25.64 | -0.51 | -1.95% | 25.60 | 26.23 | 94946 | 24588.81 | 0.94% |
| 2025-11-26 | 26.33 | 26.15 | -0.33 | -1.25% | 26.15 | 26.52 | 94263 | 24830.89 | 0.94% |
| 2025-11-25 | 26.06 | 26.48 | 0.51 | 1.96% | 25.96 | 26.65 | 182826 | 48288.78 | 1.81% |
| 2025-11-24 | 25.24 | 25.97 | 0.70 | 2.77% | 25.09 | 26.16 | 137210 | 35352.72 | 1.36% |
| 2025-11-21 | 25.15 | 25.27 | -0.01 | -0.04% | 24.80 | 25.45 | 133618 | 33547.21 | 1.33% |
| 2025-11-20 | 25.85 | 25.28 | -0.53 | -2.05% | 25.20 | 25.93 | 78617 | 20020.96 | 0.78% |
| 2025-11-19 | 25.93 | 25.81 | 0.00 | 0.00% | 25.60 | 25.95 | 70205 | 18086.61 | 0.70% |
| 2025-11-18 | 25.68 | 25.81 | -0.11 | -0.42% | 25.40 | 26.03 | 92242 | 23716.21 | 0.92% |
| 2025-11-17 | 25.30 | 25.92 | 0.59 | 2.33% | 25.11 | 25.96 | 130432 | 33434.99 | 1.29% |
| 2025-11-14 | 25.48 | 25.33 | -0.31 | -1.21% | 25.31 | 25.74 | 77185 | 19686.35 | 0.77% |
| 2025-11-13 | 25.45 | 25.64 | 0.21 | 0.83% | 25.33 | 25.65 | 80921 | 20617.06 | 0.80% |
| 2025-11-12 | 25.69 | 25.43 | -0.27 | -1.05% | 25.31 | 25.73 | 87142 | 22206.33 | 0.86% |
| 2025-11-11 | 25.80 | 25.70 | -0.05 | -0.19% | 25.60 | 26.19 | 112756 | 29089.35 | 1.12% |
| 2025-11-10 | 25.75 | 25.75 | 0.10 | 0.39% | 25.55 | 25.77 | 78068 | 20041.37 | 0.77% |
| 2025-11-07 | 26.44 | 25.65 | -1.01 | -3.79% | 25.55 | 26.47 | 265828 | 68703.54 | 2.64% |
| 2025-11-06 | 26.70 | 26.66 | 0.01 | 0.04% | 26.53 | 26.92 | 81498 | 21742.00 | 0.81% |
| 2025-11-05 | 26.51 | 26.65 | -0.34 | -1.26% | 26.27 | 26.76 | 89144 | 23671.13 | 0.88% |
| 2025-11-04 | 27.66 | 26.99 | -0.78 | -2.81% | 26.72 | 27.75 | 118659 | 32189.79 | 1.18% |
| 2025-11-03 | 27.41 | 27.77 | 0.25 | 0.91% | 27.37 | 27.98 | 110715 | 30605.44 | 1.10% |
| 2025-10-31 | 27.35 | 27.52 | 0.23 | 0.84% | 27.11 | 27.74 | 122340 | 33509.91 | 1.21% |
| 2025-10-30 | 27.84 | 27.29 | -0.54 | -1.94% | 27.25 | 27.84 | 134012 | 36828.12 | 1.33% |
| 2025-10-29 | 28.08 | 27.83 | -0.19 | -0.68% | 27.62 | 28.45 | 183599 | 51157.74 | 1.82% |
| 2025-10-28 | 27.10 | 28.02 | 0.73 | 2.67% | 26.98 | 28.40 | 220457 | 61599.76 | 2.19% |
| 2025-10-27 | 26.50 | 27.29 | 0.94 | 3.57% | 26.46 | 27.59 | 214430 | 58123.27 | 2.13% |
| 2025-10-24 | 26.10 | 26.35 | 0.26 | 1.00% | 26.09 | 26.40 | 92692 | 24355.44 | 0.92% |
| 2025-10-23 | 26.28 | 26.09 | -0.18 | -0.69% | 25.57 | 26.38 | 122425 | 31609.24 | 1.22% |
| 2025-10-22 | 26.22 | 26.27 | -0.10 | -0.38% | 26.18 | 26.65 | 76016 | 20076.75 | 0.75% |
| 2025-10-21 | 26.28 | 26.37 | 0.09 | 0.34% | 26.21 | 26.55 | 68600 | 18113.91 | 0.68% |
| 2025-10-20 | 26.42 | 26.28 | 0.03 | 0.11% | 26.15 | 26.51 | 79369 | 20921.99 | 0.79% |
| 2025-10-17 | 26.60 | 26.25 | -0.34 | -1.28% | 26.10 | 26.78 | 85907 | 22736.35 | 0.85% |
| 2025-10-16 | 27.06 | 26.59 | -0.58 | -2.13% | 26.47 | 27.06 | 125301 | 33441.87 | 1.24% |
| 2025-10-15 | 26.98 | 27.17 | 0.12 | 0.44% | 26.75 | 27.18 | 85875 | 23178.00 | 0.85% |
| 2025-10-14 | 27.70 | 27.05 | -0.38 | -1.39% | 26.90 | 27.87 | 145665 | 39782.76 | 1.45% |
| 2025-10-13 | 27.38 | 27.43 | -0.73 | -2.59% | 27.01 | 27.98 | 158513 | 43403.50 | 1.57% |
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。
