| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 3.61 | 3.63 | -0.02 | -0.55% | 3.55 | 3.69 | 556027 | 20212.10 | 2.85% |
| 2026-02-05 | 3.81 | 3.65 | -0.17 | -4.45% | 3.64 | 3.82 | 892849 | 32988.53 | 4.58% |
| 2026-02-04 | 3.76 | 3.82 | 0.06 | 1.60% | 3.71 | 3.83 | 765840 | 29004.07 | 3.93% |
| 2026-02-03 | 3.71 | 3.76 | 0.11 | 3.01% | 3.63 | 3.76 | 717298 | 26561.14 | 3.68% |
| 2026-02-02 | 3.70 | 3.65 | 0.06 | 1.67% | 3.65 | 3.84 | 1056875 | 39478.54 | 5.42% |
| 2026-01-30 | 3.73 | 3.59 | -0.16 | -4.27% | 3.56 | 3.74 | 1027537 | 37288.96 | 5.27% |
| 2026-01-29 | 3.77 | 3.75 | -0.04 | -1.06% | 3.71 | 3.86 | 721339 | 27265.64 | 3.70% |
| 2026-01-28 | 3.83 | 3.79 | -0.05 | -1.30% | 3.74 | 3.84 | 578117 | 21820.49 | 2.96% |
| 2026-01-27 | 3.86 | 3.84 | -0.05 | -1.29% | 3.71 | 3.89 | 778540 | 29459.05 | 3.99% |
| 2026-01-26 | 3.93 | 3.89 | -0.04 | -1.02% | 3.85 | 4.00 | 929918 | 36419.94 | 4.77% |
| 2026-01-23 | 3.83 | 3.93 | 0.09 | 2.34% | 3.81 | 3.99 | 1213264 | 47586.96 | 6.22% |
| 2026-01-22 | 3.81 | 3.84 | 0.04 | 1.05% | 3.77 | 3.84 | 845745 | 32270.91 | 4.33% |
| 2026-01-21 | 3.72 | 3.80 | 0.04 | 1.06% | 3.66 | 3.82 | 1068086 | 40280.16 | 5.47% |
| 2026-01-20 | 3.70 | 3.76 | 0.07 | 1.90% | 3.69 | 3.80 | 1033319 | 38689.54 | 5.30% |
| 2026-01-19 | 3.60 | 3.69 | 0.08 | 2.22% | 3.55 | 3.73 | 838725 | 30808.33 | 4.30% |
| 2026-01-16 | 3.66 | 3.61 | -0.02 | -0.55% | 3.59 | 3.85 | 977391 | 35864.96 | 5.01% |
| 2026-01-15 | 3.70 | 3.63 | -0.09 | -2.42% | 3.60 | 3.71 | 801107 | 29233.29 | 4.11% |
| 2026-01-14 | 3.71 | 3.72 | 0.02 | 0.54% | 3.66 | 3.80 | 1048796 | 39110.21 | 5.38% |
| 2026-01-13 | 3.73 | 3.70 | -0.14 | -3.65% | 3.65 | 3.80 | 1244315 | 46194.10 | 6.38% |
| 2026-01-12 | 3.67 | 3.84 | 0.18 | 4.92% | 3.65 | 3.84 | 1492261 | 56525.71 | 7.65% |
| 2026-01-09 | 3.68 | 3.66 | -0.01 | -0.27% | 3.62 | 3.70 | 727382 | 26624.44 | 3.73% |
| 2026-01-08 | 3.73 | 3.67 | -0.06 | -1.61% | 3.65 | 3.73 | 847313 | 31234.91 | 4.34% |
| 2026-01-07 | 3.70 | 3.73 | -0.05 | -1.32% | 3.67 | 3.79 | 1524699 | 57045.86 | 7.81% |
| 2026-01-06 | 3.51 | 3.78 | 0.27 | 7.69% | 3.49 | 3.86 | 2462607 | 92522.71 | 12.62% |
| 2026-01-05 | 3.49 | 3.51 | 0.02 | 0.57% | 3.48 | 3.55 | 459359 | 16151.32 | 2.35% |
| 2025-12-31 | 3.53 | 3.49 | -0.05 | -1.41% | 3.44 | 3.55 | 464212 | 16151.56 | 2.38% |
| 2025-12-30 | 3.58 | 3.54 | -0.05 | -1.39% | 3.49 | 3.60 | 502201 | 17764.57 | 2.57% |
| 2025-12-29 | 3.66 | 3.59 | -0.09 | -2.45% | 3.52 | 3.68 | 811126 | 29081.68 | 4.16% |
| 2025-12-26 | 3.68 | 3.68 | -0.02 | -0.54% | 3.66 | 3.73 | 587228 | 21713.07 | 3.01% |
| 2025-12-25 | 3.67 | 3.70 | 0.03 | 0.82% | 3.64 | 3.74 | 685845 | 25315.22 | 3.52% |
| 2025-12-24 | 3.58 | 3.67 | 0.07 | 1.94% | 3.56 | 3.67 | 576375 | 20875.72 | 2.95% |
| 2025-12-23 | 3.68 | 3.60 | -0.08 | -2.17% | 3.55 | 3.73 | 871492 | 31459.53 | 4.47% |
| 2025-12-22 | 3.75 | 3.68 | -0.05 | -1.34% | 3.65 | 3.76 | 701105 | 25841.12 | 3.59% |
| 2025-12-19 | 3.62 | 3.73 | 0.11 | 3.04% | 3.60 | 3.77 | 1058080 | 39021.02 | 5.42% |
| 2025-12-18 | 3.71 | 3.62 | -0.15 | -3.98% | 3.61 | 3.72 | 1023082 | 37440.13 | 5.24% |
| 2025-12-17 | 3.66 | 3.77 | 0.00 | 0.00% | 3.60 | 3.83 | 1492939 | 55305.95 | 7.65% |
| 2025-12-16 | 3.80 | 3.77 | -0.06 | -1.57% | 3.71 | 4.06 | 2136790 | 82458.70 | 10.95% |
| 2025-12-15 | 3.91 | 3.83 | -0.08 | -2.05% | 3.80 | 4.09 | 2904981 | 113513.29 | 14.89% |
| 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% |
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。
