| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
