| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-04-17 | 0.24 | 0.24 | 0.00 | 0.00% | 0.23 | 0.26 | 875470 | 2203.80 | 7.36% |
| 2024-04-16 | 0.23 | 0.24 | 0.01 | 4.35% | 0.22 | 0.25 | 766124 | 1821.76 | 6.44% |
| 2024-04-15 | 0.26 | 0.23 | -0.03 | -11.54% | 0.23 | 0.27 | 781793 | 1850.36 | 6.57% |
| 2024-04-12 | 0.26 | 0.26 | 0.01 | 4.00% | 0.24 | 0.27 | 922701 | 2366.49 | 7.76% |
| 2024-04-11 | 0.24 | 0.25 | 0.02 | 8.70% | 0.23 | 0.25 | 602123 | 1472.27 | 5.06% |
| 2024-04-10 | 0.22 | 0.23 | 0.00 | 0.00% | 0.22 | 0.24 | 741810 | 1706.66 | 6.24% |
| 2024-04-09 | 0.22 | 0.23 | 0.01 | 4.55% | 0.20 | 0.24 | 1105752 | 2408.68 | 9.30% |
| 2024-04-08 | 0.21 | 0.22 | 0.01 | 4.76% | 0.20 | 0.23 | 1084381 | 2328.85 | 9.12% |
| 2024-04-03 | 0.21 | 0.21 | 0.00 | 0.00% | 0.20 | 0.22 | 522291 | 1089.76 | 4.39% |
| 2024-04-02 | 0.20 | 0.21 | 0.01 | 5.00% | 0.20 | 0.22 | 628239 | 1318.38 | 5.28% |
| 2024-04-01 | 0.21 | 0.20 | -0.02 | -9.09% | 0.20 | 0.22 | 798432 | 1666.68 | 6.71% |
| 2024-03-29 | 0.23 | 0.22 | -0.02 | -8.33% | 0.22 | 0.24 | 1011547 | 2254.51 | 8.51% |
| 2024-03-28 | 0.21 | 0.24 | 0.02 | 9.09% | 0.20 | 0.24 | 1276534 | 2798.18 | 10.74% |
| 2024-03-27 | 0.23 | 0.22 | -0.02 | -8.33% | 0.22 | 0.24 | 695104 | 1556.08 | 5.85% |
| 2024-03-26 | 0.34 | 0.24 | -0.54 | -69.23% | 0.23 | 0.37 | 2691946 | 7401.27 | 22.64% |
| 2024-02-05 | 0.78 | 0.78 | -0.04 | -4.88% | 0.78 | 0.78 | 30594 | 238.63 | 0.26% |
| 2024-02-02 | 0.86 | 0.82 | -0.04 | -4.65% | 0.82 | 0.87 | 289479 | 2393.75 | 2.43% |
| 2024-02-01 | 0.84 | 0.86 | -0.01 | -1.15% | 0.84 | 0.90 | 248343 | 2144.87 | 2.09% |
| 2024-01-31 | 0.93 | 0.87 | -0.05 | -5.43% | 0.87 | 0.94 | 397955 | 3525.96 | 3.35% |
| 2024-01-30 | 0.88 | 0.92 | 0.04 | 4.55% | 0.88 | 0.92 | 338654 | 3103.03 | 2.85% |
| 2024-01-29 | 0.86 | 0.88 | -0.03 | -3.30% | 0.86 | 0.90 | 424955 | 3705.12 | 3.57% |
| 2024-01-26 | 0.96 | 0.91 | -0.05 | -5.21% | 0.91 | 0.97 | 340443 | 3188.86 | 2.86% |
| 2024-01-25 | 0.96 | 0.96 | 0.00 | 0.00% | 0.93 | 0.97 | 298940 | 2833.55 | 2.51% |
| 2024-01-24 | 0.98 | 0.96 | -0.02 | -2.04% | 0.96 | 0.99 | 189126 | 1829.89 | 1.59% |
| 2024-01-23 | 0.97 | 0.98 | -0.01 | -1.01% | 0.96 | 0.99 | 157593 | 1536.57 | 1.33% |
| 2024-01-22 | 1.01 | 0.99 | -0.03 | -2.94% | 0.97 | 1.01 | 243794 | 2410.19 | 2.05% |
| 2024-01-19 | 1.01 | 1.02 | 0.02 | 2.00% | 0.99 | 1.03 | 213491 | 2157.13 | 1.80% |
| 2024-01-18 | 1.00 | 1.00 | 0.00 | 0.00% | 0.97 | 1.01 | 171304 | 1699.04 | 1.44% |
| 2024-01-17 | 1.03 | 1.00 | -0.03 | -2.91% | 1.00 | 1.03 | 160372 | 1622.19 | 1.35% |
| 2024-01-16 | 1.01 | 1.03 | 0.03 | 3.00% | 1.00 | 1.04 | 225410 | 2301.35 | 1.90% |
| 2024-01-15 | 0.99 | 1.00 | 0.00 | 0.00% | 0.97 | 1.03 | 176342 | 1770.15 | 1.48% |
| 2024-01-12 | 1.00 | 1.00 | -0.01 | -0.99% | 1.00 | 1.05 | 295955 | 3032.93 | 2.49% |
| 2024-01-11 | 0.95 | 1.01 | 0.05 | 5.21% | 0.94 | 1.01 | 317507 | 3098.45 | 2.67% |
| 2024-01-10 | 0.99 | 0.96 | -0.03 | -3.03% | 0.95 | 1.00 | 167327 | 1626.02 | 1.41% |
| 2024-01-09 | 0.99 | 0.99 | -0.01 | -1.00% | 0.98 | 1.01 | 117921 | 1168.98 | 0.99% |
| 2024-01-08 | 0.97 | 1.00 | 0.02 | 2.04% | 0.94 | 1.01 | 230374 | 2266.07 | 1.94% |
| 2024-01-05 | 1.02 | 0.98 | -0.04 | -3.92% | 0.97 | 1.02 | 258680 | 2576.88 | 2.18% |
| 2024-01-04 | 1.01 | 1.02 | 0.01 | 0.99% | 1.01 | 1.04 | 151068 | 1552.86 | 1.27% |
| 2024-01-03 | 1.03 | 1.01 | -0.03 | -2.88% | 1.00 | 1.04 | 161292 | 1638.53 | 1.36% |
| 2024-01-02 | 1.02 | 1.04 | 0.03 | 2.97% | 1.02 | 1.04 | 180302 | 1855.91 | 1.52% |
| 2023-12-29 | 1.00 | 1.01 | 0.00 | 0.00% | 1.00 | 1.04 | 184979 | 1886.02 | 1.56% |
| 2023-12-28 | 1.00 | 1.01 | -0.01 | -0.98% | 0.99 | 1.02 | 238343 | 2400.32 | 2.00% |
| 2023-12-27 | 1.03 | 1.02 | -0.01 | -0.97% | 1.00 | 1.05 | 244827 | 2496.02 | 2.06% |
| 2023-12-26 | 1.08 | 1.03 | -0.05 | -4.63% | 1.03 | 1.09 | 401131 | 4197.49 | 3.37% |
| 2023-12-25 | 1.05 | 1.08 | 0.03 | 2.86% | 1.04 | 1.10 | 480362 | 5163.38 | 4.04% |
| 2023-12-22 | 1.04 | 1.05 | 0.05 | 5.00% | 1.01 | 1.05 | 379455 | 3955.20 | 3.19% |
| 2023-12-21 | 1.02 | 1.00 | -0.03 | -2.91% | 0.98 | 1.04 | 534717 | 5380.00 | 4.50% |
| 2023-12-20 | 1.03 | 1.03 | 0.05 | 5.10% | 1.01 | 1.03 | 729574 | 7507.29 | 6.14% |
| 2023-12-19 | 0.98 | 0.98 | 0.05 | 5.38% | 0.98 | 0.98 | 16871 | 165.34 | 0.14% |
| 2023-12-18 | 0.86 | 0.93 | 0.04 | 4.49% | 0.86 | 0.93 | 201735 | 1781.20 | 1.70% |
| 2023-12-15 | 0.89 | 0.89 | -0.05 | -5.32% | 0.89 | 0.89 | 85771 | 763.36 | 0.72% |
| 2023-12-14 | 0.94 | 0.94 | -0.05 | -5.05% | 0.94 | 0.94 | 83802 | 787.74 | 0.70% |
| 2023-12-13 | 0.99 | 0.99 | -0.05 | -4.81% | 0.99 | 0.99 | 114056 | 1129.15 | 0.96% |
| 2023-12-12 | 1.06 | 1.04 | -0.05 | -4.59% | 1.04 | 1.06 | 194765 | 2034.46 | 1.64% |
| 2023-12-11 | 1.11 | 1.09 | -0.06 | -5.22% | 1.09 | 1.14 | 423515 | 4655.22 | 3.56% |
| 2023-12-08 | 1.17 | 1.15 | -0.03 | -2.54% | 1.13 | 1.18 | 297292 | 3423.73 | 2.50% |
| 2023-12-07 | 1.20 | 1.18 | -0.03 | -2.48% | 1.18 | 1.22 | 194638 | 2325.10 | 1.64% |
| 2023-12-06 | 1.17 | 1.21 | 0.04 | 3.42% | 1.16 | 1.22 | 227334 | 2694.92 | 1.91% |
| 2023-12-05 | 1.16 | 1.17 | 0.01 | 0.86% | 1.16 | 1.20 | 266276 | 3144.91 | 2.24% |
| 2023-12-04 | 1.16 | 1.16 | -0.01 | -0.85% | 1.13 | 1.19 | 182690 | 2130.78 | 1.54% |
| 2023-12-01 | 1.16 | 1.17 | 0.00 | 0.00% | 1.11 | 1.21 | 429459 | 4990.40 | 3.61% |
| 2023-11-30 | 1.22 | 1.17 | -0.05 | -4.10% | 1.17 | 1.23 | 290984 | 3511.71 | 2.45% |
| 2023-11-29 | 1.26 | 1.22 | -0.03 | -2.40% | 1.20 | 1.26 | 297346 | 3660.26 | 2.50% |
| 2023-11-28 | 1.27 | 1.25 | -0.02 | -1.57% | 1.25 | 1.28 | 223180 | 2812.91 | 1.88% |
| 2023-11-27 | 1.24 | 1.27 | 0.03 | 2.42% | 1.23 | 1.30 | 294741 | 3749.22 | 2.48% |
| 2023-11-24 | 1.26 | 1.24 | -0.02 | -1.59% | 1.23 | 1.26 | 186913 | 2330.18 | 1.57% |
| 2023-11-23 | 1.27 | 1.26 | -0.01 | -0.79% | 1.25 | 1.28 | 163917 | 2066.29 | 1.38% |
| 2023-11-22 | 1.26 | 1.27 | 0.00 | 0.00% | 1.25 | 1.28 | 179021 | 2256.85 | 1.51% |
| 2023-11-21 | 1.27 | 1.27 | 0.00 | 0.00% | 1.25 | 1.28 | 222474 | 2809.16 | 1.87% |
| 2023-11-20 | 1.28 | 1.27 | -0.01 | -0.78% | 1.26 | 1.29 | 201990 | 2570.68 | 1.70% |
| 2023-11-17 | 1.32 | 1.28 | -0.04 | -3.03% | 1.25 | 1.32 | 329494 | 4228.93 | 2.77% |
| 2023-11-16 | 1.30 | 1.32 | 0.01 | 0.76% | 1.30 | 1.34 | 235552 | 3115.78 | 1.98% |
| 2023-11-15 | 1.31 | 1.31 | 0.00 | 0.00% | 1.30 | 1.33 | 236734 | 3111.37 | 1.99% |
| 2023-11-14 | 1.29 | 1.31 | 0.02 | 1.55% | 1.28 | 1.31 | 249471 | 3242.12 | 2.10% |
| 2023-11-13 | 1.28 | 1.29 | 0.01 | 0.78% | 1.28 | 1.31 | 246297 | 3178.49 | 2.07% |
| 2023-11-10 | 1.26 | 1.28 | 0.03 | 2.40% | 1.24 | 1.29 | 247393 | 3124.72 | 2.08% |
| 2023-11-09 | 1.26 | 1.25 | -0.02 | -1.57% | 1.25 | 1.28 | 183790 | 2317.81 | 1.55% |
| 2023-11-08 | 1.29 | 1.27 | -0.02 | -1.55% | 1.26 | 1.30 | 233476 | 2979.13 | 1.96% |
| 2023-11-07 | 1.28 | 1.29 | 0.01 | 0.78% | 1.26 | 1.30 | 245087 | 3133.08 | 2.06% |
| 2023-11-06 | 1.29 | 1.28 | 0.00 | 0.00% | 1.27 | 1.31 | 292015 | 3764.73 | 2.46% |
新海退(002089)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。
