| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2022-06-22 | 0.36 | 0.37 | 0.01 | 2.78% | 0.35 | 0.39 | 211696 | 794.35 | 3.95% |
| 2022-06-21 | 0.37 | 0.36 | -0.01 | -2.70% | 0.35 | 0.38 | 199556 | 717.99 | 3.73% |
| 2022-06-20 | 0.39 | 0.37 | -0.03 | -7.50% | 0.37 | 0.40 | 122006 | 462.12 | 2.28% |
| 2022-06-17 | 0.40 | 0.40 | 0.00 | 0.00% | 0.39 | 0.41 | 124364 | 494.48 | 2.32% |
| 2022-06-16 | 0.39 | 0.40 | 0.01 | 2.56% | 0.39 | 0.40 | 114851 | 454.00 | 2.14% |
| 2022-06-15 | 0.39 | 0.39 | 0.00 | 0.00% | 0.38 | 0.40 | 83352 | 326.50 | 1.56% |
| 2022-06-14 | 0.37 | 0.39 | 0.02 | 5.41% | 0.37 | 0.41 | 212154 | 822.81 | 3.96% |
| 2022-06-13 | 0.34 | 0.37 | 0.03 | 8.82% | 0.34 | 0.37 | 145966 | 516.75 | 2.73% |
| 2022-06-10 | 0.35 | 0.34 | -0.01 | -2.86% | 0.33 | 0.35 | 165878 | 561.82 | 3.10% |
| 2022-06-09 | 0.36 | 0.35 | -0.01 | -2.78% | 0.34 | 0.37 | 226662 | 803.54 | 4.23% |
| 2022-06-08 | 0.36 | 0.36 | -0.01 | -2.70% | 0.35 | 0.37 | 142428 | 516.90 | 2.66% |
| 2022-06-07 | 0.34 | 0.37 | 0.02 | 5.71% | 0.34 | 0.37 | 214927 | 765.09 | 4.01% |
| 2022-06-06 | 0.33 | 0.35 | 0.00 | 0.00% | 0.32 | 0.37 | 485728 | 1639.28 | 9.07% |
| 2022-06-02 | 0.36 | 0.35 | -0.04 | -10.26% | 0.35 | 0.37 | 356403 | 1265.33 | 6.65% |
| 2022-06-01 | 0.46 | 0.39 | -2.75 | -87.58% | 0.38 | 0.58 | 911825 | 4190.92 | 17.03% |
| 2022-04-29 | 3.14 | 3.14 | -0.17 | -5.14% | 3.14 | 3.14 | 18831 | 591.29 | 0.35% |
| 2022-04-28 | 3.31 | 3.31 | -0.17 | -4.89% | 3.31 | 3.31 | 7323 | 242.39 | 0.14% |
| 2022-04-27 | 3.48 | 3.48 | -0.18 | -4.92% | 3.48 | 3.48 | 14209 | 494.47 | 0.27% |
| 2022-04-26 | 3.89 | 3.66 | -0.19 | -4.94% | 3.66 | 3.89 | 63622 | 2352.37 | 1.19% |
| 2022-04-25 | 3.94 | 3.85 | -0.17 | -4.23% | 3.82 | 3.96 | 72727 | 2810.98 | 1.36% |
| 2022-04-22 | 3.99 | 4.02 | 0.03 | 0.75% | 3.79 | 4.10 | 113626 | 4413.65 | 2.12% |
| 2022-04-21 | 4.02 | 3.99 | -0.04 | -0.99% | 3.96 | 4.10 | 47837 | 1924.36 | 0.89% |
| 2022-04-20 | 4.08 | 4.03 | 0.04 | 1.00% | 4.00 | 4.08 | 30292 | 1218.91 | 0.57% |
| 2022-04-19 | 4.05 | 3.99 | -0.06 | -1.48% | 3.94 | 4.05 | 65604 | 2616.21 | 1.22% |
| 2022-04-18 | 4.11 | 4.05 | -0.06 | -1.46% | 4.04 | 4.13 | 34126 | 1385.89 | 0.64% |
| 2022-04-15 | 4.13 | 4.11 | -0.04 | -0.96% | 4.05 | 4.15 | 22025 | 902.31 | 0.41% |
| 2022-04-14 | 4.20 | 4.15 | -0.02 | -0.48% | 4.04 | 4.20 | 49064 | 2006.90 | 0.92% |
| 2022-04-13 | 4.18 | 4.17 | -0.06 | -1.42% | 4.13 | 4.21 | 32566 | 1353.21 | 0.61% |
| 2022-04-12 | 4.06 | 4.23 | 0.18 | 4.44% | 4.06 | 4.25 | 75625 | 3182.12 | 1.41% |
| 2022-04-11 | 4.10 | 4.05 | -0.05 | -1.22% | 4.00 | 4.10 | 31655 | 1275.82 | 0.59% |
| 2022-04-08 | 4.15 | 4.10 | -0.05 | -1.20% | 4.08 | 4.20 | 35853 | 1477.74 | 0.67% |
| 2022-04-07 | 4.11 | 4.15 | 0.03 | 0.73% | 4.09 | 4.19 | 41644 | 1715.14 | 0.78% |
| 2022-04-06 | 4.19 | 4.12 | -0.08 | -1.90% | 4.09 | 4.23 | 46358 | 1916.59 | 0.87% |
| 2022-04-01 | 4.06 | 4.20 | 0.13 | 3.19% | 4.00 | 4.23 | 51495 | 2129.95 | 0.96% |
| 2022-03-31 | 4.13 | 4.07 | -0.06 | -1.45% | 4.03 | 4.16 | 49945 | 2046.92 | 0.93% |
| 2022-03-30 | 4.18 | 4.13 | -0.02 | -0.48% | 4.10 | 4.19 | 45762 | 1897.74 | 0.85% |
| 2022-03-29 | 4.35 | 4.15 | -0.14 | -3.26% | 4.10 | 4.35 | 72094 | 3020.33 | 1.35% |
| 2022-03-28 | 4.22 | 4.29 | 0.01 | 0.23% | 4.15 | 4.41 | 59425 | 2543.42 | 1.11% |
| 2022-03-25 | 4.41 | 4.28 | -0.12 | -2.73% | 4.25 | 4.41 | 72999 | 3151.48 | 1.36% |
| 2022-03-24 | 4.53 | 4.40 | -0.11 | -2.44% | 4.37 | 4.53 | 70042 | 3092.48 | 1.31% |
| 2022-03-23 | 4.68 | 4.51 | -0.11 | -2.38% | 4.50 | 4.71 | 90148 | 4140.05 | 1.68% |
| 2022-03-22 | 4.69 | 4.62 | 0.01 | 0.22% | 4.55 | 4.75 | 118316 | 5493.41 | 2.21% |
| 2022-03-21 | 4.39 | 4.61 | 0.22 | 5.01% | 4.32 | 4.61 | 114385 | 5174.97 | 2.14% |
| 2022-03-18 | 4.41 | 4.39 | -0.02 | -0.45% | 4.34 | 4.42 | 63565 | 2777.66 | 1.19% |
| 2022-03-17 | 4.46 | 4.41 | -0.02 | -0.45% | 4.36 | 4.46 | 50262 | 2218.78 | 0.94% |
| 2022-03-16 | 4.41 | 4.43 | 0.02 | 0.45% | 4.33 | 4.50 | 51657 | 2272.80 | 0.96% |
| 2022-03-15 | 4.50 | 4.41 | -0.04 | -0.90% | 4.30 | 4.50 | 80734 | 3543.04 | 1.51% |
| 2022-03-14 | 4.54 | 4.45 | -0.09 | -1.98% | 4.37 | 4.60 | 69094 | 3088.34 | 1.29% |
| 2022-03-11 | 4.64 | 4.54 | -0.11 | -2.37% | 4.47 | 4.65 | 70876 | 3213.70 | 1.32% |
| 2022-03-10 | 4.76 | 4.65 | -0.06 | -1.27% | 4.62 | 4.76 | 73864 | 3450.11 | 1.38% |
| 2022-03-09 | 4.62 | 4.71 | 0.10 | 2.17% | 4.43 | 4.76 | 113320 | 5251.33 | 2.12% |
| 2022-03-08 | 4.67 | 4.61 | 0.01 | 0.22% | 4.49 | 4.67 | 80294 | 3661.37 | 1.50% |
| 2022-03-07 | 4.55 | 4.60 | 0.05 | 1.10% | 4.53 | 4.75 | 137043 | 6348.43 | 2.56% |
| 2022-03-04 | 4.40 | 4.55 | 0.22 | 5.08% | 4.33 | 4.55 | 130573 | 5873.43 | 2.44% |
| 2022-03-03 | 4.12 | 4.33 | 0.21 | 5.10% | 4.07 | 4.33 | 90915 | 3834.90 | 1.70% |
| 2022-03-02 | 4.16 | 4.12 | -0.05 | -1.20% | 4.08 | 4.16 | 58044 | 2388.64 | 1.08% |
| 2022-03-01 | 4.20 | 4.17 | 0.04 | 0.97% | 4.07 | 4.20 | 39070 | 1609.45 | 0.73% |
| 2022-02-28 | 4.14 | 4.13 | 0.01 | 0.24% | 4.07 | 4.14 | 34035 | 1399.84 | 0.64% |
| 2022-02-25 | 3.98 | 4.12 | 0.10 | 2.49% | 3.98 | 4.16 | 43263 | 1769.53 | 0.81% |
| 2022-02-24 | 4.18 | 4.02 | -0.16 | -3.83% | 3.97 | 4.22 | 61438 | 2510.11 | 1.15% |
| 2022-02-23 | 4.24 | 4.18 | -0.05 | -1.18% | 4.18 | 4.30 | 43858 | 1850.61 | 0.82% |
| 2022-02-22 | 4.32 | 4.23 | -0.05 | -1.17% | 4.17 | 4.32 | 40806 | 1715.74 | 0.76% |
| 2022-02-21 | 4.26 | 4.28 | -0.01 | -0.23% | 4.19 | 4.38 | 48175 | 2048.05 | 0.90% |
| 2022-02-18 | 4.15 | 4.29 | 0.12 | 2.88% | 4.09 | 4.34 | 51897 | 2176.79 | 0.97% |
| 2022-02-17 | 4.23 | 4.17 | -0.06 | -1.42% | 4.12 | 4.23 | 34096 | 1419.85 | 0.64% |
| 2022-02-16 | 4.26 | 4.23 | -0.02 | -0.47% | 4.20 | 4.26 | 14629 | 618.38 | 0.27% |
| 2022-02-15 | 4.18 | 4.25 | 0.01 | 0.24% | 4.17 | 4.25 | 23163 | 972.01 | 0.43% |
| 2022-02-14 | 4.22 | 4.24 | -0.04 | -0.93% | 4.17 | 4.30 | 24509 | 1033.61 | 0.46% |
| 2022-02-11 | 4.32 | 4.28 | -0.05 | -1.15% | 4.26 | 4.32 | 17660 | 756.28 | 0.33% |
| 2022-02-10 | 4.24 | 4.33 | 0.06 | 1.41% | 4.24 | 4.38 | 35221 | 1518.73 | 0.66% |
| 2022-02-09 | 4.27 | 4.27 | 0.00 | 0.00% | 4.19 | 4.29 | 23108 | 980.18 | 0.43% |
| 2022-02-08 | 4.33 | 4.27 | -0.06 | -1.39% | 4.18 | 4.33 | 48835 | 2076.82 | 0.91% |
| 2022-02-07 | 4.42 | 4.33 | 0.05 | 1.17% | 4.23 | 4.45 | 53966 | 2358.57 | 1.01% |
| 2022-01-28 | 4.11 | 4.28 | 0.20 | 4.90% | 3.88 | 4.28 | 115870 | 4728.59 | 2.16% |
| 2022-01-27 | 4.23 | 4.08 | -0.21 | -4.90% | 4.08 | 4.28 | 56164 | 2317.70 | 1.05% |
| 2022-01-26 | 4.31 | 4.29 | 0.05 | 1.18% | 4.23 | 4.33 | 30020 | 1282.84 | 0.56% |
| 2022-01-25 | 4.36 | 4.24 | -0.11 | -2.53% | 4.19 | 4.38 | 50413 | 2161.12 | 0.94% |
| 2022-01-24 | 4.39 | 4.35 | -0.03 | -0.68% | 4.31 | 4.43 | 36251 | 1582.99 | 0.68% |
| 2022-01-21 | 4.47 | 4.38 | -0.09 | -2.01% | 4.35 | 4.49 | 26824 | 1179.71 | 0.50% |
| 2022-01-20 | 4.48 | 4.47 | -0.01 | -0.22% | 4.43 | 4.53 | 34260 | 1529.80 | 0.64% |
新光退(002147)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。
