| 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 | 21.95 | 21.69 | -0.34 | -1.54% | 21.57 | 21.98 | 215735 | 46833.52 | 0.71% |
| 2025-04-02 | 22.48 | 22.03 | -0.42 | -1.87% | 21.96 | 22.52 | 212972 | 47177.87 | 0.70% |
| 2025-04-01 | 22.39 | 22.45 | 0.07 | 0.31% | 22.20 | 22.79 | 245111 | 55143.03 | 0.81% |
| 2025-03-31 | 22.50 | 22.38 | -0.22 | -0.97% | 22.30 | 22.85 | 236980 | 53431.37 | 0.78% |
| 2025-03-28 | 22.50 | 22.60 | 0.00 | 0.00% | 22.23 | 22.80 | 278208 | 63017.91 | 0.92% |
| 2025-03-27 | 21.82 | 22.60 | 0.71 | 3.24% | 21.80 | 22.66 | 477491 | 106822.85 | 1.57% |
| 2025-03-26 | 21.77 | 21.89 | 0.09 | 0.41% | 21.73 | 22.04 | 152015 | 33302.75 | 0.50% |
| 2025-03-25 | 21.47 | 21.80 | 0.34 | 1.58% | 21.38 | 21.82 | 186834 | 40561.02 | 0.62% |
| 2025-03-24 | 21.55 | 21.46 | -0.09 | -0.42% | 21.35 | 21.61 | 174689 | 37502.73 | 0.58% |
| 2025-03-21 | 21.61 | 21.55 | -0.06 | -0.28% | 21.40 | 21.83 | 150067 | 32401.19 | 0.49% |
| 2025-03-20 | 21.79 | 21.61 | -0.22 | -1.01% | 21.61 | 21.83 | 134717 | 29230.09 | 0.44% |
| 2025-03-19 | 21.93 | 21.83 | -0.14 | -0.64% | 21.71 | 21.93 | 138297 | 30124.49 | 0.46% |
| 2025-03-18 | 21.63 | 21.97 | 0.35 | 1.62% | 21.56 | 21.98 | 246136 | 53740.46 | 0.81% |
| 2025-03-17 | 21.72 | 21.62 | 0.06 | 0.28% | 21.51 | 21.82 | 178322 | 38567.81 | 0.59% |
| 2025-03-14 | 21.33 | 21.56 | 0.21 | 0.98% | 21.20 | 21.57 | 182598 | 39203.69 | 0.60% |
| 2025-03-13 | 21.89 | 21.35 | -0.57 | -2.60% | 21.25 | 21.90 | 267404 | 57377.71 | 0.88% |
| 2025-03-12 | 22.20 | 21.92 | -0.27 | -1.22% | 21.83 | 22.26 | 193087 | 42379.34 | 0.64% |
| 2025-03-11 | 21.65 | 22.19 | 0.42 | 1.93% | 21.60 | 22.20 | 228951 | 50341.19 | 0.75% |
| 2025-03-10 | 21.98 | 21.77 | -0.23 | -1.05% | 21.68 | 22.13 | 163250 | 35597.07 | 0.54% |
| 2025-03-07 | 21.72 | 22.00 | 0.28 | 1.29% | 21.66 | 22.15 | 239246 | 52527.60 | 0.79% |
| 2025-03-06 | 21.71 | 21.72 | 0.01 | 0.05% | 21.54 | 21.78 | 208029 | 45032.39 | 0.68% |
| 2025-03-05 | 21.56 | 21.71 | 0.10 | 0.46% | 21.56 | 21.72 | 117894 | 25542.42 | 0.39% |
| 2025-03-04 | 21.36 | 21.61 | 0.17 | 0.79% | 21.31 | 21.74 | 149054 | 32178.49 | 0.49% |
| 2025-03-03 | 21.21 | 21.44 | 0.27 | 1.28% | 21.17 | 21.60 | 192540 | 41315.29 | 0.63% |
| 2025-02-28 | 21.41 | 21.17 | -0.20 | -0.94% | 21.13 | 21.49 | 206741 | 44069.60 | 0.68% |
| 2025-02-27 | 21.48 | 21.37 | -0.08 | -0.37% | 21.30 | 21.52 | 152879 | 32709.99 | 0.50% |
| 2025-02-26 | 21.42 | 21.45 | 0.03 | 0.14% | 21.34 | 21.49 | 142671 | 30557.06 | 0.47% |
| 2025-02-25 | 21.64 | 21.42 | -0.24 | -1.11% | 21.39 | 21.82 | 203927 | 43893.06 | 0.67% |
| 2025-02-24 | 21.72 | 21.66 | -0.04 | -0.18% | 21.62 | 22.06 | 209453 | 45727.53 | 0.69% |
| 2025-02-21 | 21.68 | 21.70 | -0.04 | -0.18% | 21.60 | 21.98 | 226031 | 49155.35 | 0.74% |
| 2025-02-20 | 21.57 | 21.74 | 0.17 | 0.79% | 21.53 | 21.83 | 145021 | 31482.67 | 0.48% |
| 2025-02-19 | 21.60 | 21.57 | 0.00 | 0.00% | 21.33 | 21.68 | 219351 | 47069.10 | 0.72% |
| 2025-02-18 | 21.95 | 21.57 | -0.42 | -1.91% | 21.57 | 21.99 | 179489 | 39117.48 | 0.59% |
| 2025-02-17 | 21.96 | 21.99 | 0.02 | 0.09% | 21.71 | 22.07 | 188752 | 41360.93 | 0.62% |
| 2025-02-14 | 22.14 | 21.97 | -0.21 | -0.95% | 21.92 | 22.23 | 193024 | 42568.84 | 0.64% |
| 2025-02-13 | 22.29 | 22.18 | -0.10 | -0.45% | 22.17 | 22.49 | 187671 | 41854.07 | 0.62% |
| 2025-02-12 | 22.35 | 22.28 | -0.07 | -0.31% | 22.17 | 22.36 | 142857 | 31774.90 | 0.47% |
| 2025-02-11 | 22.16 | 22.35 | 0.17 | 0.77% | 22.09 | 22.54 | 202967 | 45316.69 | 0.67% |
| 2025-02-10 | 22.37 | 22.18 | -0.19 | -0.85% | 22.14 | 22.54 | 238411 | 53053.55 | 0.79% |
| 2025-02-07 | 22.30 | 22.37 | 0.05 | 0.22% | 22.14 | 22.50 | 247629 | 55247.07 | 0.82% |
| 2025-02-06 | 22.28 | 22.32 | 0.05 | 0.22% | 22.08 | 22.38 | 185259 | 41186.89 | 0.61% |
| 2025-02-05 | 22.53 | 22.27 | -0.24 | -1.07% | 22.01 | 22.62 | 219411 | 48795.23 | 0.72% |
| 2025-01-27 | 22.49 | 22.51 | 0.02 | 0.09% | 22.41 | 22.78 | 196691 | 44395.07 | 0.65% |
| 2025-01-24 | 22.32 | 22.49 | 0.09 | 0.40% | 22.30 | 22.54 | 180246 | 40403.85 | 0.59% |
| 2025-01-23 | 22.60 | 22.40 | -0.08 | -0.36% | 22.29 | 22.74 | 274907 | 61762.78 | 0.91% |
| 2025-01-22 | 22.34 | 22.48 | 0.62 | 2.84% | 22.14 | 22.64 | 413706 | 92807.77 | 1.36% |
| 2025-01-21 | 22.13 | 22.06 | -0.06 | -0.27% | 21.64 | 22.20 | 205411 | 44913.38 | 0.68% |
| 2025-01-20 | 21.97 | 22.12 | 0.22 | 1.00% | 21.96 | 22.44 | 224625 | 49842.96 | 0.74% |
| 2025-01-17 | 21.55 | 21.90 | 0.31 | 1.44% | 21.35 | 22.02 | 209450 | 45619.51 | 0.69% |
| 2025-01-16 | 22.06 | 21.59 | -0.47 | -2.13% | 21.52 | 22.33 | 338263 | 73871.75 | 1.11% |
| 2025-01-15 | 21.75 | 22.06 | 0.31 | 1.43% | 21.63 | 22.58 | 400876 | 89118.42 | 1.32% |
| 2025-01-14 | 21.80 | 21.75 | 0.00 | 0.00% | 21.52 | 21.88 | 260563 | 56595.79 | 0.86% |
| 2025-01-13 | 21.65 | 21.75 | -0.02 | -0.09% | 21.65 | 22.19 | 134856 | 29521.00 | 0.44% |
| 2025-01-10 | 21.97 | 21.77 | -0.22 | -1.00% | 21.76 | 22.12 | 131338 | 28749.41 | 0.43% |
| 2025-01-09 | 22.04 | 21.99 | -0.17 | -0.77% | 21.80 | 22.19 | 114582 | 25255.51 | 0.38% |
| 2025-01-08 | 21.79 | 22.16 | 0.37 | 1.70% | 21.65 | 22.25 | 231662 | 50985.00 | 0.76% |
| 2025-01-07 | 21.49 | 21.79 | 0.30 | 1.40% | 21.29 | 21.79 | 166979 | 36169.70 | 0.55% |
| 2025-01-06 | 21.72 | 21.49 | -0.17 | -0.78% | 21.32 | 21.79 | 180967 | 39006.94 | 0.60% |
| 2025-01-03 | 21.58 | 21.66 | 0.08 | 0.37% | 21.57 | 22.07 | 213047 | 46505.98 | 0.70% |
| 2025-01-02 | 21.97 | 21.58 | -0.39 | -1.78% | 21.50 | 22.15 | 196149 | 42836.77 | 0.64% |
| 2024-12-31 | 22.25 | 21.97 | -0.31 | -1.39% | 21.91 | 22.35 | 165668 | 36613.81 | 0.54% |
| 2024-12-30 | 22.18 | 22.28 | 0.17 | 0.77% | 22.08 | 22.44 | 155085 | 34636.50 | 0.51% |
| 2024-12-27 | 21.97 | 22.11 | 0.09 | 0.41% | 21.95 | 22.17 | 135742 | 29994.71 | 0.44% |
| 2024-12-26 | 22.15 | 22.02 | -0.16 | -0.72% | 21.85 | 22.18 | 135722 | 29802.14 | 0.44% |
| 2024-12-25 | 22.20 | 22.18 | -0.06 | -0.27% | 21.98 | 22.37 | 154938 | 34373.14 | 0.51% |
| 2024-12-24 | 22.01 | 22.24 | 0.27 | 1.23% | 21.91 | 22.29 | 204441 | 45238.62 | 0.67% |
| 2024-12-23 | 21.69 | 21.97 | 0.33 | 1.52% | 21.65 | 22.19 | 265789 | 58440.18 | 0.87% |
| 2024-12-20 | 21.69 | 21.64 | -0.06 | -0.28% | 21.58 | 21.79 | 129148 | 28007.27 | 0.42% |
| 2024-12-19 | 21.50 | 21.70 | 0.14 | 0.65% | 21.39 | 21.84 | 123014 | 26657.69 | 0.40% |
| 2024-12-18 | 21.47 | 21.56 | 0.08 | 0.37% | 21.46 | 21.78 | 107833 | 23302.84 | 0.35% |
| 2024-12-17 | 21.35 | 21.48 | 0.13 | 0.61% | 21.31 | 21.62 | 138762 | 29805.80 | 0.45% |
| 2024-12-16 | 21.52 | 21.35 | -0.18 | -0.84% | 21.30 | 21.65 | 167612 | 35911.21 | 0.55% |
| 2024-12-13 | 21.90 | 21.53 | -0.40 | -1.82% | 21.46 | 21.90 | 359807 | 77723.73 | 1.18% |
| 2024-12-12 | 21.66 | 21.93 | 0.27 | 1.25% | 21.56 | 22.05 | 241260 | 52732.84 | 0.79% |
| 2024-12-11 | 21.56 | 21.66 | 0.09 | 0.42% | 21.49 | 21.71 | 167877 | 36293.11 | 0.55% |
| 2024-12-10 | 21.84 | 21.57 | 0.09 | 0.42% | 21.53 | 21.93 | 232590 | 50484.80 | 0.76% |
| 2024-12-09 | 21.50 | 21.48 | 0.03 | 0.14% | 21.34 | 21.62 | 133931 | 28772.40 | 0.44% |
| 2024-12-06 | 21.23 | 21.45 | 0.24 | 1.13% | 21.21 | 21.53 | 150518 | 32212.99 | 0.49% |
| 2024-12-05 | 21.35 | 21.21 | -0.22 | -1.03% | 21.10 | 21.45 | 171555 | 36375.47 | 0.56% |
| 2024-12-04 | 21.66 | 21.43 | -0.34 | -1.56% | 21.32 | 21.77 | 208096 | 44675.02 | 0.68% |
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。
