| 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 | 26.66 | 27.40 | 1.16 | 4.42% | 26.00 | 27.49 | 461831 | 123809.16 | 1.52% |
| 2026-02-02 | 27.50 | 26.24 | -1.62 | -5.81% | 26.11 | 27.60 | 458014 | 122379.73 | 1.51% |
| 2026-01-30 | 27.86 | 27.86 | -0.28 | -1.00% | 27.18 | 28.31 | 295024 | 81836.12 | 0.97% |
| 2026-01-29 | 28.12 | 28.14 | 0.09 | 0.32% | 27.70 | 28.38 | 356814 | 99832.32 | 1.17% |
| 2026-01-28 | 27.46 | 28.05 | 0.45 | 1.63% | 27.37 | 28.30 | 516592 | 144664.59 | 1.70% |
| 2026-01-27 | 27.86 | 27.60 | -0.40 | -1.43% | 27.30 | 28.40 | 480160 | 133001.31 | 1.58% |
| 2026-01-26 | 27.83 | 28.00 | 0.05 | 0.18% | 27.60 | 28.55 | 493195 | 138487.56 | 1.62% |
| 2026-01-23 | 27.89 | 27.95 | 0.13 | 0.47% | 27.65 | 28.35 | 385102 | 107942.92 | 1.27% |
| 2026-01-22 | 27.79 | 27.82 | 0.33 | 1.20% | 27.38 | 28.13 | 372115 | 103447.47 | 1.23% |
| 2026-01-21 | 27.49 | 27.49 | -0.03 | -0.11% | 27.05 | 27.60 | 317693 | 86947.84 | 1.05% |
| 2026-01-20 | 26.61 | 27.52 | 0.91 | 3.42% | 26.42 | 27.65 | 593214 | 161795.91 | 1.95% |
| 2026-01-19 | 25.35 | 26.61 | 1.32 | 5.22% | 25.21 | 26.86 | 559167 | 146466.14 | 1.84% |
| 2026-01-16 | 25.64 | 25.29 | -0.39 | -1.52% | 25.15 | 25.76 | 277305 | 70398.71 | 0.91% |
| 2026-01-15 | 25.18 | 25.68 | 0.38 | 1.50% | 25.11 | 25.91 | 291145 | 74787.13 | 0.96% |
| 2026-01-14 | 25.33 | 25.30 | 0.00 | 0.00% | 25.07 | 25.75 | 298961 | 75940.59 | 0.98% |
| 2026-01-13 | 25.43 | 25.30 | -0.06 | -0.24% | 25.26 | 25.93 | 287978 | 73533.42 | 0.95% |
| 2026-01-12 | 25.61 | 25.36 | -0.19 | -0.74% | 25.30 | 25.65 | 263251 | 66824.55 | 0.87% |
| 2026-01-09 | 25.83 | 25.55 | -0.39 | -1.50% | 25.45 | 25.90 | 294758 | 75530.71 | 0.97% |
| 2026-01-08 | 25.87 | 25.94 | 0.08 | 0.31% | 25.60 | 26.05 | 215427 | 55636.08 | 0.71% |
| 2026-01-07 | 25.67 | 25.86 | 0.31 | 1.21% | 25.67 | 26.08 | 290255 | 75118.91 | 0.96% |
| 2026-01-06 | 25.15 | 25.55 | 0.43 | 1.71% | 25.15 | 25.73 | 307808 | 78405.84 | 1.01% |
| 2026-01-05 | 25.18 | 25.12 | -0.07 | -0.28% | 24.92 | 25.24 | 226502 | 56850.99 | 0.75% |
| 2025-12-31 | 25.13 | 25.19 | 0.05 | 0.20% | 24.88 | 25.20 | 149626 | 37488.83 | 0.49% |
| 2025-12-30 | 24.59 | 25.14 | 0.43 | 1.74% | 24.52 | 25.30 | 249532 | 62500.00 | 0.82% |
| 2025-12-29 | 24.83 | 24.71 | -0.10 | -0.40% | 24.60 | 24.87 | 171369 | 42377.68 | 0.56% |
| 2025-12-26 | 24.75 | 24.81 | 0.00 | 0.00% | 24.68 | 24.96 | 143370 | 35598.54 | 0.47% |
| 2025-12-25 | 24.67 | 24.81 | 0.13 | 0.53% | 24.47 | 25.04 | 194521 | 48147.38 | 0.64% |
| 2025-12-24 | 24.64 | 24.68 | 0.03 | 0.12% | 24.33 | 24.69 | 145256 | 35640.65 | 0.48% |
| 2025-12-23 | 24.73 | 24.65 | -0.04 | -0.16% | 24.53 | 24.84 | 141631 | 34959.43 | 0.47% |
| 2025-12-22 | 24.63 | 24.69 | 0.28 | 1.15% | 24.58 | 24.91 | 200487 | 49577.02 | 0.66% |
| 2025-12-19 | 24.18 | 24.41 | 0.22 | 0.91% | 24.16 | 24.48 | 132316 | 32239.12 | 0.44% |
| 2025-12-18 | 24.19 | 24.19 | -0.06 | -0.25% | 24.05 | 24.37 | 90651 | 21960.15 | 0.30% |
| 2025-12-17 | 24.03 | 24.25 | 0.30 | 1.25% | 23.90 | 24.37 | 136593 | 32999.04 | 0.45% |
| 2025-12-16 | 24.31 | 23.95 | -0.43 | -1.76% | 23.81 | 24.49 | 180710 | 43428.80 | 0.60% |
| 2025-12-15 | 24.18 | 24.38 | 0.15 | 0.62% | 24.10 | 24.64 | 165026 | 40336.11 | 0.54% |
| 2025-12-12 | 24.15 | 24.23 | 0.08 | 0.33% | 23.98 | 24.30 | 176535 | 42648.13 | 0.58% |
| 2025-12-11 | 24.29 | 24.15 | -0.04 | -0.17% | 24.15 | 24.54 | 146945 | 35738.47 | 0.48% |
| 2025-12-10 | 24.20 | 24.19 | 0.02 | 0.08% | 24.03 | 24.32 | 130119 | 31460.04 | 0.43% |
| 2025-12-09 | 24.58 | 24.17 | -0.43 | -1.75% | 24.16 | 24.60 | 166026 | 40361.39 | 0.55% |
| 2025-12-08 | 24.82 | 24.60 | -0.15 | -0.61% | 24.33 | 24.91 | 168301 | 41277.03 | 0.55% |
| 2025-12-05 | 24.25 | 24.75 | 0.52 | 2.15% | 24.24 | 24.89 | 212784 | 52367.88 | 0.70% |
| 2025-12-04 | 24.40 | 24.23 | -0.21 | -0.86% | 24.08 | 24.42 | 147715 | 35759.62 | 0.49% |
| 2025-12-03 | 24.47 | 24.44 | 0.05 | 0.21% | 24.34 | 24.76 | 177260 | 43540.98 | 0.58% |
| 2025-12-02 | 24.73 | 24.39 | -0.30 | -1.22% | 24.34 | 24.74 | 128854 | 31566.98 | 0.42% |
| 2025-12-01 | 24.80 | 24.69 | 0.31 | 1.27% | 24.46 | 25.13 | 241410 | 59763.68 | 0.79% |
| 2025-11-28 | 24.26 | 24.38 | 0.18 | 0.74% | 24.20 | 24.64 | 158253 | 38525.27 | 0.52% |
| 2025-11-27 | 23.94 | 24.20 | 0.26 | 1.09% | 23.91 | 24.35 | 143321 | 34657.87 | 0.47% |
| 2025-11-26 | 24.02 | 23.94 | -0.11 | -0.46% | 23.93 | 24.23 | 133301 | 32045.27 | 0.44% |
| 2025-11-25 | 24.02 | 24.05 | 0.20 | 0.84% | 23.93 | 24.15 | 143837 | 34590.44 | 0.47% |
| 2025-11-24 | 24.30 | 23.85 | -0.34 | -1.41% | 23.81 | 24.39 | 298187 | 71752.25 | 0.98% |
| 2025-11-21 | 24.59 | 24.19 | -0.63 | -2.54% | 24.17 | 24.70 | 237201 | 57830.65 | 0.78% |
| 2025-11-20 | 24.95 | 24.82 | -0.09 | -0.36% | 24.75 | 25.20 | 189489 | 47339.34 | 0.62% |
| 2025-11-19 | 24.78 | 24.91 | 0.11 | 0.44% | 24.62 | 25.11 | 200124 | 49724.11 | 0.66% |
| 2025-11-18 | 25.25 | 24.80 | -0.29 | -1.16% | 24.58 | 25.54 | 267811 | 66769.51 | 0.88% |
| 2025-11-17 | 25.38 | 25.09 | -0.37 | -1.45% | 24.98 | 25.53 | 212027 | 53347.93 | 0.70% |
| 2025-11-14 | 25.83 | 25.46 | -0.59 | -2.26% | 25.46 | 25.98 | 213963 | 54969.69 | 0.70% |
| 2025-11-13 | 25.39 | 26.05 | 0.70 | 2.76% | 25.39 | 26.28 | 377462 | 98018.95 | 1.24% |
| 2025-11-12 | 25.47 | 25.35 | -0.16 | -0.63% | 25.22 | 25.63 | 200150 | 50849.89 | 0.66% |
| 2025-11-11 | 25.80 | 25.51 | -0.37 | -1.43% | 25.38 | 25.90 | 276496 | 70603.39 | 0.91% |
| 2025-11-10 | 25.98 | 25.88 | 0.21 | 0.82% | 25.68 | 26.09 | 444470 | 115267.41 | 1.46% |
| 2025-11-07 | 24.50 | 25.67 | 1.20 | 4.90% | 24.50 | 25.99 | 683954 | 173714.33 | 2.25% |
| 2025-11-06 | 23.95 | 24.47 | 0.47 | 1.96% | 23.92 | 24.79 | 295334 | 72357.82 | 0.97% |
| 2025-11-05 | 23.99 | 24.00 | -0.24 | -0.99% | 23.80 | 24.16 | 172835 | 41408.04 | 0.57% |
| 2025-11-04 | 24.52 | 24.24 | -0.20 | -0.82% | 23.97 | 24.72 | 238616 | 58023.46 | 0.79% |
| 2025-11-03 | 24.45 | 24.44 | 0.14 | 0.58% | 24.07 | 24.63 | 257671 | 62651.24 | 0.85% |
| 2025-10-31 | 24.27 | 24.30 | 0.01 | 0.04% | 23.92 | 24.45 | 290288 | 70244.51 | 0.96% |
| 2025-10-30 | 24.36 | 24.29 | -0.01 | -0.04% | 24.16 | 24.47 | 269083 | 65385.85 | 0.89% |
| 2025-10-29 | 23.63 | 24.30 | 0.94 | 4.02% | 23.62 | 24.41 | 516488 | 124542.23 | 1.70% |
| 2025-10-28 | 23.46 | 23.36 | -0.15 | -0.64% | 23.23 | 23.74 | 243113 | 56859.71 | 0.80% |
| 2025-10-27 | 23.32 | 23.51 | 0.28 | 1.21% | 23.29 | 23.70 | 281554 | 66268.02 | 0.93% |
| 2025-10-24 | 23.24 | 23.23 | 0.05 | 0.22% | 23.15 | 23.49 | 157206 | 36584.78 | 0.52% |
| 2025-10-23 | 23.02 | 23.18 | 0.16 | 0.70% | 22.97 | 23.37 | 154312 | 35757.88 | 0.51% |
| 2025-10-22 | 23.22 | 23.02 | -0.25 | -1.07% | 22.95 | 23.40 | 259982 | 60083.39 | 0.86% |
| 2025-10-21 | 23.37 | 23.27 | -0.07 | -0.30% | 23.15 | 23.59 | 236572 | 55084.79 | 0.78% |
| 2025-10-20 | 23.33 | 23.34 | 0.18 | 0.78% | 23.11 | 23.51 | 175147 | 40805.25 | 0.58% |
| 2025-10-17 | 23.80 | 23.36 | -0.51 | -2.14% | 23.30 | 23.94 | 190548 | 44887.95 | 0.63% |
| 2025-10-16 | 24.00 | 23.87 | -0.16 | -0.67% | 23.77 | 24.16 | 169365 | 40520.59 | 0.56% |
| 2025-10-15 | 23.83 | 24.03 | 0.25 | 1.05% | 23.76 | 24.08 | 179802 | 43050.48 | 0.59% |
| 2025-10-14 | 24.26 | 23.78 | -0.55 | -2.26% | 23.68 | 24.54 | 286554 | 68890.45 | 0.94% |
| 2025-10-13 | 24.06 | 24.33 | -0.47 | -1.90% | 23.88 | 24.38 | 297389 | 71733.48 | 0.98% |
新 和 成(002001)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。
