| 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 | 3.91 | 3.91 | 0.36 | 10.14% | 3.81 | 3.91 | 1509431 | 58948.99 | 7.74% |
| 2025-12-11 | 3.52 | 3.55 | 0.04 | 1.14% | 3.51 | 3.62 | 1284576 | 45678.23 | 6.58% |
| 2025-12-10 | 3.44 | 3.51 | 0.07 | 2.03% | 3.41 | 3.55 | 915700 | 31870.03 | 4.69% |
| 2025-12-09 | 3.40 | 3.44 | 0.02 | 0.58% | 3.39 | 3.48 | 606635 | 20931.01 | 3.11% |
| 2025-12-08 | 3.43 | 3.42 | 0.03 | 0.88% | 3.40 | 3.46 | 459216 | 15751.20 | 2.35% |
| 2025-12-05 | 3.31 | 3.39 | 0.08 | 2.42% | 3.29 | 3.40 | 507024 | 17004.32 | 2.60% |
| 2025-12-04 | 3.37 | 3.31 | -0.08 | -2.36% | 3.30 | 3.39 | 561534 | 18691.20 | 2.88% |
| 2025-12-03 | 3.43 | 3.39 | -0.05 | -1.45% | 3.37 | 3.46 | 475472 | 16248.39 | 2.44% |
| 2025-12-02 | 3.47 | 3.44 | -0.05 | -1.43% | 3.39 | 3.47 | 533033 | 18287.27 | 2.73% |
| 2025-12-01 | 3.50 | 3.49 | 0.01 | 0.29% | 3.46 | 3.59 | 784281 | 27528.32 | 4.02% |
| 2025-11-28 | 3.44 | 3.48 | 0.02 | 0.58% | 3.41 | 3.51 | 598760 | 20719.02 | 3.07% |
| 2025-11-27 | 3.40 | 3.46 | 0.04 | 1.17% | 3.38 | 3.55 | 1016349 | 35450.98 | 5.21% |
| 2025-11-26 | 3.45 | 3.42 | -0.03 | -0.87% | 3.41 | 3.52 | 658163 | 22755.88 | 3.37% |
| 2025-11-25 | 3.36 | 3.45 | 0.10 | 2.99% | 3.35 | 3.49 | 828400 | 28321.60 | 4.25% |
| 2025-11-24 | 3.41 | 3.35 | -0.01 | -0.30% | 3.26 | 3.44 | 801952 | 26762.55 | 4.11% |
| 2025-11-21 | 3.51 | 3.36 | -0.22 | -6.15% | 3.36 | 3.55 | 1198727 | 41132.46 | 6.14% |
| 2025-11-20 | 3.66 | 3.58 | -0.07 | -1.92% | 3.56 | 3.69 | 990320 | 35680.84 | 5.08% |
| 2025-11-19 | 3.62 | 3.65 | -0.05 | -1.35% | 3.58 | 3.73 | 1148408 | 42041.22 | 5.89% |
| 2025-11-18 | 3.90 | 3.70 | -0.15 | -3.90% | 3.65 | 4.00 | 1902540 | 71836.06 | 9.75% |
| 2025-11-17 | 3.97 | 3.85 | -0.25 | -6.10% | 3.73 | 3.97 | 2418713 | 92562.52 | 12.40% |
| 2025-11-14 | 4.20 | 4.10 | -0.10 | -2.38% | 3.94 | 4.37 | 3306617 | 137326.95 | 16.95% |
| 2025-11-13 | 4.00 | 4.20 | 0.23 | 5.79% | 3.80 | 4.36 | 4064181 | 165827.91 | 20.83% |
| 2025-11-12 | 3.60 | 3.97 | 0.36 | 9.97% | 3.54 | 3.97 | 2396182 | 91408.20 | 12.28% |
| 2025-11-11 | 3.77 | 3.61 | -0.12 | -3.22% | 3.54 | 3.86 | 3035204 | 110161.93 | 15.56% |
| 2025-11-10 | 3.50 | 3.73 | 0.34 | 10.03% | 3.45 | 3.73 | 1285033 | 46604.16 | 6.59% |
| 2025-11-07 | 3.24 | 3.39 | 0.13 | 3.99% | 3.21 | 3.48 | 2022814 | 68470.89 | 10.37% |
| 2025-11-06 | 3.25 | 3.26 | 0.02 | 0.62% | 3.16 | 3.32 | 1268953 | 41120.02 | 6.50% |
| 2025-11-05 | 3.19 | 3.24 | 0.02 | 0.62% | 3.15 | 3.27 | 1592525 | 51538.89 | 8.16% |
| 2025-11-04 | 3.11 | 3.22 | 0.13 | 4.21% | 3.10 | 3.25 | 2041213 | 65170.97 | 10.46% |
| 2025-11-03 | 2.96 | 3.09 | 0.13 | 4.39% | 2.96 | 3.15 | 1360587 | 41510.91 | 6.97% |
| 2025-10-31 | 2.92 | 2.96 | 0.02 | 0.68% | 2.91 | 2.97 | 511614 | 15101.40 | 2.62% |
| 2025-10-30 | 2.98 | 2.94 | -0.03 | -1.01% | 2.93 | 2.98 | 422206 | 12446.90 | 2.16% |
| 2025-10-29 | 2.96 | 2.97 | 0.01 | 0.34% | 2.91 | 2.98 | 539464 | 15876.24 | 2.76% |
| 2025-10-28 | 3.00 | 2.96 | -0.04 | -1.33% | 2.95 | 3.01 | 732646 | 21741.63 | 3.76% |
| 2025-10-27 | 3.09 | 3.00 | -0.16 | -5.06% | 2.98 | 3.12 | 1832774 | 55301.07 | 9.39% |
| 2025-10-24 | 3.04 | 3.16 | 0.12 | 3.95% | 2.99 | 3.20 | 1586571 | 49229.41 | 8.13% |
| 2025-10-23 | 3.03 | 3.04 | 0.01 | 0.33% | 2.97 | 3.05 | 549885 | 16548.51 | 2.82% |
| 2025-10-22 | 3.02 | 3.03 | -0.01 | -0.33% | 2.99 | 3.05 | 563644 | 17053.95 | 2.89% |
| 2025-10-21 | 2.97 | 3.04 | 0.07 | 2.36% | 2.97 | 3.05 | 749935 | 22695.01 | 3.84% |
| 2025-10-20 | 2.95 | 2.97 | 0.05 | 1.71% | 2.92 | 2.99 | 751360 | 22222.39 | 3.85% |
| 2025-10-17 | 3.02 | 2.92 | -0.08 | -2.67% | 2.91 | 3.14 | 1147161 | 34588.53 | 5.88% |
| 2025-10-16 | 3.20 | 3.00 | -0.19 | -5.96% | 2.99 | 3.23 | 1555115 | 47492.29 | 7.97% |
| 2025-10-15 | 3.08 | 3.19 | 0.12 | 3.91% | 3.08 | 3.20 | 1202743 | 38017.08 | 6.16% |
| 2025-10-14 | 3.15 | 3.07 | -0.08 | -2.54% | 3.05 | 3.24 | 1050822 | 33025.55 | 5.39% |
| 2025-10-13 | 3.02 | 3.15 | 0.00 | 0.00% | 2.94 | 3.15 | 832545 | 25474.16 | 4.27% |
| 2025-10-10 | 3.18 | 3.15 | -0.05 | -1.56% | 3.11 | 3.21 | 987634 | 31201.68 | 5.06% |
| 2025-10-09 | 3.14 | 3.20 | 0.08 | 2.56% | 3.12 | 3.27 | 1352708 | 43334.22 | 6.93% |
| 2025-09-30 | 3.15 | 3.12 | 0.02 | 0.65% | 3.06 | 3.15 | 874302 | 27067.15 | 4.48% |
| 2025-09-29 | 3.08 | 3.10 | 0.00 | 0.00% | 3.00 | 3.13 | 923976 | 28456.90 | 4.74% |
| 2025-09-26 | 3.09 | 3.10 | -0.04 | -1.27% | 3.06 | 3.21 | 1284222 | 40509.81 | 6.58% |
| 2025-09-25 | 3.03 | 3.14 | 0.10 | 3.29% | 2.99 | 3.22 | 1534058 | 47627.56 | 7.86% |
| 2025-09-24 | 3.04 | 3.04 | -0.02 | -0.65% | 2.97 | 3.06 | 856476 | 25810.58 | 4.39% |
| 2025-09-23 | 3.03 | 3.06 | 0.04 | 1.32% | 2.95 | 3.08 | 1296026 | 38967.73 | 6.64% |
| 2025-09-22 | 3.11 | 3.02 | -0.09 | -2.89% | 2.99 | 3.13 | 1234295 | 37517.36 | 6.33% |
| 2025-09-19 | 3.31 | 3.11 | -0.18 | -5.47% | 3.11 | 3.33 | 1695110 | 53624.64 | 8.69% |
| 2025-09-18 | 3.31 | 3.29 | 0.04 | 1.23% | 3.20 | 3.37 | 2348449 | 77091.11 | 12.04% |
| 2025-09-17 | 3.26 | 3.25 | 0.01 | 0.31% | 3.18 | 3.29 | 1707528 | 55504.23 | 8.75% |
| 2025-09-16 | 3.25 | 3.24 | -0.03 | -0.92% | 3.17 | 3.33 | 2278730 | 73293.82 | 11.68% |
| 2025-09-15 | 3.20 | 3.27 | 0.11 | 3.48% | 3.15 | 3.35 | 3884725 | 125702.31 | 19.91% |
| 2025-09-12 | 2.91 | 3.16 | 0.29 | 10.10% | 2.89 | 3.16 | 2012483 | 61057.14 | 10.31% |
| 2025-09-11 | 2.81 | 2.87 | 0.06 | 2.14% | 2.75 | 2.90 | 1612795 | 45716.50 | 8.27% |
| 2025-09-10 | 2.80 | 2.81 | -0.01 | -0.35% | 2.78 | 2.85 | 1299178 | 36518.11 | 6.66% |
| 2025-09-09 | 2.89 | 2.82 | -0.09 | -3.09% | 2.80 | 2.93 | 2022576 | 57568.72 | 10.37% |
| 2025-09-08 | 2.97 | 2.91 | -0.04 | -1.36% | 2.88 | 3.04 | 2691420 | 79298.39 | 13.79% |
| 2025-09-05 | 2.90 | 2.95 | -0.22 | -6.94% | 2.85 | 3.02 | 4479770 | 130601.47 | 22.96% |
| 2025-09-04 | 3.35 | 3.17 | -0.35 | -9.94% | 3.17 | 3.38 | 2569120 | 82153.20 | 13.17% |
| 2025-09-03 | 3.90 | 3.52 | -0.37 | -9.51% | 3.50 | 3.99 | 6549326 | 241248.59 | 33.57% |
| 2025-09-02 | 3.89 | 3.89 | 0.35 | 9.89% | 3.70 | 3.89 | 1613391 | 62624.06 | 8.27% |
| 2025-09-01 | 3.25 | 3.54 | 0.32 | 9.94% | 3.22 | 3.54 | 4021929 | 137635.77 | 20.61% |
| 2025-08-29 | 3.22 | 3.22 | 0.29 | 9.90% | 3.22 | 3.22 | 321986 | 10367.95 | 1.65% |
| 2025-08-28 | 2.93 | 2.93 | 0.27 | 10.15% | 2.93 | 2.93 | 487654 | 14288.27 | 2.50% |
| 2025-08-27 | 2.50 | 2.66 | 0.18 | 7.26% | 2.49 | 2.73 | 3449271 | 93305.82 | 17.68% |
| 2025-08-26 | 2.44 | 2.48 | 0.04 | 1.64% | 2.42 | 2.49 | 576050 | 14163.04 | 2.95% |
| 2025-08-25 | 2.42 | 2.44 | 0.03 | 1.24% | 2.39 | 2.47 | 590311 | 14366.59 | 3.03% |
| 2025-08-22 | 2.42 | 2.41 | -0.02 | -0.82% | 2.38 | 2.43 | 383845 | 9220.70 | 1.97% |
| 2025-08-21 | 2.41 | 2.43 | 0.01 | 0.41% | 2.40 | 2.44 | 437706 | 10598.25 | 2.24% |
| 2025-08-20 | 2.40 | 2.42 | 0.02 | 0.83% | 2.39 | 2.45 | 470938 | 11364.78 | 2.41% |
| 2025-08-19 | 2.41 | 2.40 | -0.01 | -0.41% | 2.38 | 2.42 | 439361 | 10539.04 | 2.25% |
| 2025-08-18 | 2.33 | 2.41 | 0.10 | 4.33% | 2.31 | 2.46 | 1060888 | 25552.97 | 5.44% |
| 2025-08-15 | 2.29 | 2.31 | 0.02 | 0.87% | 2.29 | 2.33 | 301533 | 6960.88 | 1.55% |
兆新股份(002256)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。
