| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 24.80 | 24.80 | -0.26 | -1.04% | 24.66 | 25.06 | 318338 | 79128.02 | 1.05% |
| 2025-10-09 | 23.90 | 25.06 | 1.23 | 5.16% | 23.46 | 25.17 | 538512 | 131107.03 | 1.77% |
| 2025-09-30 | 23.75 | 23.83 | 0.08 | 0.34% | 23.41 | 23.87 | 218352 | 51740.52 | 0.72% |
| 2025-09-29 | 23.58 | 23.75 | 0.08 | 0.34% | 23.32 | 23.84 | 204100 | 48021.66 | 0.67% |
| 2025-09-26 | 23.61 | 23.67 | -0.03 | -0.13% | 23.57 | 23.94 | 134283 | 31889.55 | 0.44% |
| 2025-09-25 | 23.59 | 23.70 | 0.08 | 0.34% | 23.37 | 23.87 | 195246 | 46231.79 | 0.64% |
| 2025-09-24 | 23.30 | 23.62 | 0.23 | 0.98% | 23.23 | 23.75 | 177107 | 41711.47 | 0.58% |
| 2025-09-23 | 23.59 | 23.39 | -0.34 | -1.43% | 23.16 | 23.73 | 194427 | 45471.92 | 0.64% |
| 2025-09-22 | 24.35 | 23.73 | -0.54 | -2.22% | 23.57 | 24.50 | 264566 | 62935.91 | 0.87% |
| 2025-09-19 | 24.01 | 24.27 | 0.27 | 1.13% | 23.82 | 24.43 | 256404 | 61963.92 | 0.84% |
| 2025-09-18 | 24.32 | 24.00 | -0.32 | -1.32% | 23.85 | 24.39 | 262415 | 63340.57 | 0.86% |
| 2025-09-17 | 24.34 | 24.32 | 0.01 | 0.04% | 24.15 | 24.43 | 173115 | 42022.06 | 0.57% |
| 2025-09-16 | 24.68 | 24.31 | -0.34 | -1.38% | 24.07 | 24.76 | 214920 | 52242.60 | 0.71% |
| 2025-09-15 | 25.37 | 24.65 | -0.54 | -2.14% | 24.60 | 25.37 | 255965 | 63382.65 | 0.84% |
| 2025-09-12 | 24.52 | 25.19 | 0.63 | 2.57% | 24.43 | 25.35 | 437524 | 109315.75 | 1.44% |
| 2025-09-11 | 24.20 | 24.56 | 0.30 | 1.24% | 24.09 | 24.59 | 195613 | 47623.07 | 0.64% |
| 2025-09-10 | 24.56 | 24.26 | -0.40 | -1.62% | 24.11 | 24.69 | 162431 | 39509.20 | 0.53% |
| 2025-09-09 | 24.85 | 24.66 | -0.03 | -0.12% | 24.40 | 25.15 | 241961 | 59777.29 | 0.80% |
| 2025-09-08 | 24.10 | 24.69 | 0.63 | 2.62% | 24.03 | 24.92 | 375591 | 92613.02 | 1.24% |
| 2025-09-05 | 23.55 | 24.06 | 0.51 | 2.17% | 23.53 | 24.08 | 243673 | 58252.26 | 0.80% |
| 2025-09-04 | 24.20 | 23.55 | -0.64 | -2.65% | 23.29 | 24.20 | 355078 | 83988.62 | 1.17% |
| 2025-09-03 | 24.50 | 24.19 | -0.29 | -1.18% | 23.93 | 24.67 | 287661 | 69605.68 | 0.95% |
| 2025-09-02 | 24.82 | 24.48 | -0.35 | -1.41% | 24.21 | 25.01 | 344342 | 84602.21 | 1.13% |
| 2025-09-01 | 24.99 | 24.83 | -0.07 | -0.28% | 24.54 | 25.11 | 333087 | 82526.08 | 1.10% |
| 2025-08-29 | 24.62 | 24.90 | 0.44 | 1.80% | 24.61 | 25.14 | 441666 | 110089.10 | 1.45% |
| 2025-08-28 | 24.58 | 24.46 | -0.06 | -0.24% | 23.85 | 24.72 | 525263 | 127611.33 | 1.73% |
| 2025-08-27 | 25.07 | 24.52 | -0.48 | -1.92% | 24.50 | 25.37 | 403803 | 100378.07 | 1.33% |
| 2025-08-26 | 24.40 | 25.00 | 0.55 | 2.25% | 24.35 | 25.39 | 453451 | 113285.13 | 1.49% |
| 2025-08-25 | 24.26 | 24.45 | 0.35 | 1.45% | 23.97 | 24.45 | 377139 | 91266.43 | 1.24% |
| 2025-08-22 | 24.15 | 24.10 | -0.03 | -0.12% | 23.91 | 24.36 | 317951 | 76519.05 | 1.05% |
| 2025-08-21 | 23.61 | 24.13 | 0.54 | 2.29% | 23.53 | 24.31 | 469676 | 112644.95 | 1.55% |
| 2025-08-20 | 23.10 | 23.59 | 0.44 | 1.90% | 22.91 | 23.59 | 325773 | 76228.82 | 1.07% |
| 2025-08-19 | 22.96 | 23.15 | 0.17 | 0.74% | 22.94 | 23.45 | 338597 | 78689.23 | 1.11% |
| 2025-08-18 | 22.92 | 22.98 | 0.15 | 0.66% | 22.80 | 23.09 | 308241 | 70725.59 | 1.01% |
| 2025-08-15 | 22.47 | 22.83 | 0.32 | 1.42% | 22.42 | 22.87 | 266824 | 60565.41 | 0.88% |
| 2025-08-14 | 22.72 | 22.51 | -0.16 | -0.71% | 22.50 | 22.79 | 237017 | 53640.79 | 0.78% |
| 2025-08-13 | 22.61 | 22.67 | 0.13 | 0.58% | 22.45 | 22.80 | 249148 | 56360.66 | 0.82% |
| 2025-08-12 | 22.60 | 22.54 | -0.06 | -0.27% | 22.48 | 22.75 | 195904 | 44236.36 | 0.65% |
| 2025-08-11 | 22.71 | 22.60 | -0.07 | -0.31% | 22.53 | 22.75 | 198480 | 44876.47 | 0.65% |
| 2025-08-08 | 22.40 | 22.67 | 0.28 | 1.25% | 22.27 | 22.75 | 255369 | 57631.93 | 0.84% |
| 2025-08-07 | 22.32 | 22.39 | 0.13 | 0.58% | 22.28 | 22.66 | 235694 | 52862.33 | 0.78% |
| 2025-08-06 | 22.24 | 22.26 | 0.03 | 0.13% | 22.13 | 22.32 | 185251 | 41164.28 | 0.61% |
| 2025-08-05 | 22.24 | 22.23 | 0.10 | 0.45% | 22.17 | 22.33 | 178167 | 39613.09 | 0.59% |
| 2025-08-04 | 22.17 | 22.13 | -0.12 | -0.54% | 21.97 | 22.28 | 245256 | 54143.99 | 0.81% |
| 2025-08-01 | 22.40 | 22.25 | -0.15 | -0.67% | 22.22 | 22.86 | 306549 | 68964.14 | 1.01% |
| 2025-07-31 | 22.81 | 22.40 | -0.40 | -1.75% | 22.33 | 22.93 | 356210 | 80526.93 | 1.17% |
| 2025-07-30 | 22.23 | 22.80 | 0.63 | 2.84% | 22.16 | 23.23 | 541166 | 123239.64 | 1.78% |
| 2025-07-29 | 22.31 | 22.17 | -0.16 | -0.72% | 22.08 | 22.32 | 192504 | 42682.65 | 0.63% |
| 2025-07-28 | 22.50 | 22.33 | -0.15 | -0.67% | 22.24 | 22.50 | 209491 | 46842.14 | 0.69% |
| 2025-07-25 | 22.36 | 22.48 | 0.14 | 0.63% | 22.35 | 22.97 | 339278 | 76872.30 | 1.12% |
| 2025-07-24 | 22.28 | 22.34 | 0.13 | 0.59% | 22.13 | 22.35 | 226969 | 50497.83 | 0.75% |
| 2025-07-23 | 22.41 | 22.21 | -0.19 | -0.85% | 22.18 | 22.43 | 287153 | 64052.04 | 0.95% |
| 2025-07-22 | 22.22 | 22.40 | 0.14 | 0.63% | 22.15 | 22.42 | 329161 | 73505.13 | 1.08% |
| 2025-07-21 | 21.86 | 22.26 | 0.45 | 2.06% | 21.78 | 22.34 | 441640 | 97656.30 | 1.45% |
| 2025-07-18 | 21.79 | 21.81 | 0.05 | 0.23% | 21.66 | 21.89 | 198070 | 43100.27 | 0.65% |
| 2025-07-17 | 21.59 | 21.76 | 0.22 | 1.02% | 21.55 | 22.07 | 306219 | 66896.86 | 1.01% |
| 2025-07-16 | 21.50 | 21.54 | 0.04 | 0.19% | 21.48 | 21.60 | 148992 | 32076.30 | 0.49% |
| 2025-07-15 | 21.77 | 21.50 | -0.27 | -1.24% | 21.46 | 21.88 | 258458 | 55819.25 | 0.85% |
| 2025-07-14 | 21.82 | 21.77 | -0.05 | -0.23% | 21.72 | 21.85 | 143682 | 31295.52 | 0.47% |
| 2025-07-11 | 21.84 | 21.82 | -0.04 | -0.18% | 21.82 | 21.95 | 216684 | 47391.48 | 0.71% |
| 2025-07-10 | 21.61 | 21.86 | 0.24 | 1.11% | 21.60 | 21.88 | 226043 | 49270.33 | 0.74% |
| 2025-07-09 | 21.91 | 21.62 | -0.29 | -1.32% | 21.62 | 21.91 | 297974 | 64667.24 | 0.98% |
| 2025-07-08 | 21.91 | 21.91 | -0.02 | -0.09% | 21.85 | 22.01 | 286997 | 62870.50 | 0.94% |
| 2025-07-07 | 21.90 | 21.93 | 0.13 | 0.60% | 21.84 | 22.05 | 284163 | 62309.95 | 0.94% |
| 2025-07-04 | 22.09 | 21.80 | -0.30 | -1.36% | 21.75 | 22.09 | 317087 | 69305.80 | 1.04% |
| 2025-07-03 | 21.43 | 22.10 | 0.71 | 3.32% | 21.38 | 22.11 | 563792 | 123435.37 | 1.86% |
| 2025-07-02 | 21.65 | 21.39 | 0.08 | 0.38% | 21.36 | 21.69 | 444271 | 95705.24 | 1.46% |
| 2025-07-01 | 21.27 | 21.31 | 0.04 | 0.19% | 21.15 | 21.33 | 164793 | 35011.80 | 0.54% |
| 2025-06-30 | 21.37 | 21.27 | 0.00 | 0.00% | 21.12 | 21.40 | 207874 | 44120.43 | 0.68% |
| 2025-06-27 | 21.23 | 21.27 | 0.04 | 0.19% | 21.03 | 21.38 | 226807 | 48186.20 | 0.75% |
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。
