| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 2.25 | 2.27 | 0.02 | 0.89% | 2.24 | 2.27 | 157297 | 3559.16 | 0.81% |
| 2025-07-31 | 2.28 | 2.25 | -0.03 | -1.32% | 2.25 | 2.28 | 266643 | 6026.81 | 1.37% |
| 2025-07-30 | 2.29 | 2.28 | -0.02 | -0.87% | 2.27 | 2.30 | 266308 | 6085.12 | 1.36% |
| 2025-07-29 | 2.30 | 2.30 | -0.01 | -0.43% | 2.28 | 2.32 | 241529 | 5537.52 | 1.24% |
| 2025-07-28 | 2.34 | 2.31 | -0.04 | -1.70% | 2.31 | 2.35 | 304193 | 7055.35 | 1.56% |
| 2025-07-25 | 2.36 | 2.35 | 0.00 | 0.00% | 2.32 | 2.36 | 298152 | 6971.23 | 1.53% |
| 2025-07-24 | 2.31 | 2.35 | 0.05 | 2.17% | 2.31 | 2.36 | 440544 | 10330.48 | 2.26% |
| 2025-07-23 | 2.36 | 2.30 | -0.06 | -2.54% | 2.30 | 2.38 | 396212 | 9268.38 | 2.03% |
| 2025-07-22 | 2.36 | 2.36 | 0.01 | 0.43% | 2.32 | 2.37 | 419870 | 9843.92 | 2.15% |
| 2025-07-21 | 2.30 | 2.35 | 0.05 | 2.17% | 2.29 | 2.37 | 527222 | 12355.67 | 2.70% |
| 2025-07-18 | 2.29 | 2.30 | 0.01 | 0.44% | 2.29 | 2.31 | 200735 | 4611.97 | 1.03% |
| 2025-07-17 | 2.28 | 2.29 | 0.00 | 0.00% | 2.28 | 2.31 | 237428 | 5441.47 | 1.22% |
| 2025-07-16 | 2.29 | 2.29 | 0.01 | 0.44% | 2.26 | 2.30 | 288902 | 6598.00 | 1.48% |
| 2025-07-15 | 2.36 | 2.28 | -0.09 | -3.80% | 2.27 | 2.37 | 704926 | 16244.87 | 3.61% |
| 2025-07-14 | 2.37 | 2.37 | -0.01 | -0.42% | 2.36 | 2.41 | 451507 | 10739.83 | 2.31% |
| 2025-07-11 | 2.40 | 2.38 | -0.01 | -0.42% | 2.35 | 2.41 | 448939 | 10645.47 | 3.13% |
| 2025-07-10 | 2.42 | 2.39 | -0.02 | -0.83% | 2.38 | 2.42 | 358182 | 8588.80 | 2.49% |
| 2025-07-09 | 2.43 | 2.41 | -0.02 | -0.82% | 2.40 | 2.46 | 617289 | 14974.17 | 4.30% |
| 2025-07-08 | 2.42 | 2.43 | 0.01 | 0.41% | 2.36 | 2.44 | 919163 | 22143.17 | 6.40% |
| 2025-07-07 | 2.33 | 2.42 | 0.10 | 4.31% | 2.32 | 2.42 | 1054397 | 25218.36 | 7.34% |
| 2025-07-04 | 2.36 | 2.32 | -0.04 | -1.69% | 2.32 | 2.38 | 346960 | 8122.14 | 2.42% |
| 2025-07-03 | 2.33 | 2.36 | 0.03 | 1.29% | 2.31 | 2.36 | 429157 | 10046.97 | 2.99% |
| 2025-07-02 | 2.34 | 2.33 | -0.02 | -0.85% | 2.32 | 2.35 | 255968 | 5964.23 | 1.78% |
| 2025-07-01 | 2.34 | 2.35 | 0.00 | 0.00% | 2.32 | 2.36 | 259285 | 6065.67 | 1.81% |
| 2025-06-30 | 2.34 | 2.35 | 0.01 | 0.43% | 2.32 | 2.36 | 322234 | 7545.67 | 2.24% |
| 2025-06-27 | 2.34 | 2.34 | 0.01 | 0.43% | 2.32 | 2.42 | 485599 | 11456.02 | 3.38% |
| 2025-06-26 | 2.35 | 2.33 | -0.03 | -1.27% | 2.31 | 2.37 | 267296 | 6260.71 | 1.86% |
| 2025-06-25 | 2.37 | 2.36 | 0.00 | 0.00% | 2.33 | 2.39 | 369921 | 8688.78 | 2.58% |
| 2025-06-24 | 2.27 | 2.36 | 0.09 | 3.96% | 2.27 | 2.39 | 460454 | 10817.48 | 3.21% |
| 2025-06-23 | 2.22 | 2.27 | 0.02 | 0.89% | 2.21 | 2.28 | 205183 | 4634.82 | 1.43% |
| 2025-06-20 | 2.26 | 2.25 | -0.01 | -0.44% | 2.25 | 2.29 | 187789 | 4253.87 | 1.31% |
| 2025-06-19 | 2.36 | 2.26 | -0.11 | -4.64% | 2.26 | 2.36 | 411763 | 9459.31 | 2.87% |
| 2025-06-18 | 2.32 | 2.37 | 0.03 | 1.28% | 2.31 | 2.40 | 435345 | 10295.59 | 3.03% |
| 2025-06-17 | 2.31 | 2.34 | 0.03 | 1.30% | 2.30 | 2.35 | 305150 | 7094.63 | 2.13% |
| 2025-06-16 | 2.29 | 2.31 | 0.00 | 0.00% | 2.28 | 2.32 | 229819 | 5295.53 | 1.60% |
| 2025-06-13 | 2.38 | 2.31 | -0.08 | -3.35% | 2.30 | 2.38 | 417272 | 9723.76 | 2.91% |
| 2025-06-12 | 2.36 | 2.39 | 0.02 | 0.84% | 2.34 | 2.40 | 436881 | 10366.75 | 3.04% |
| 2025-06-11 | 2.36 | 2.37 | 0.00 | 0.00% | 2.36 | 2.42 | 384524 | 9149.12 | 2.68% |
| 2025-06-10 | 2.40 | 2.37 | -0.03 | -1.25% | 2.32 | 2.42 | 549331 | 13019.17 | 3.83% |
| 2025-06-09 | 2.38 | 2.40 | 0.01 | 0.42% | 2.38 | 2.41 | 494285 | 11828.92 | 3.44% |
| 2025-06-06 | 2.40 | 2.39 | 0.00 | 0.00% | 2.37 | 2.43 | 348666 | 8356.91 | 2.43% |
| 2025-06-05 | 2.44 | 2.39 | -0.03 | -1.24% | 2.38 | 2.45 | 473554 | 11352.08 | 3.30% |
| 2025-06-04 | 2.45 | 2.42 | -0.04 | -1.63% | 2.40 | 2.47 | 590436 | 14314.86 | 4.11% |
| 2025-06-03 | 2.47 | 2.46 | -0.03 | -1.20% | 2.43 | 2.52 | 625426 | 15409.74 | 4.36% |
| 2025-05-30 | 2.57 | 2.49 | -0.05 | -1.97% | 2.46 | 2.58 | 824239 | 20719.78 | 5.74% |
| 2025-05-29 | 2.44 | 2.54 | 0.10 | 4.10% | 2.43 | 2.62 | 1113590 | 28077.83 | 7.76% |
| 2025-05-28 | 2.46 | 2.44 | -0.03 | -1.21% | 2.43 | 2.50 | 653432 | 16086.62 | 4.55% |
| 2025-05-27 | 2.48 | 2.47 | -0.01 | -0.40% | 2.45 | 2.51 | 733607 | 18175.13 | 5.11% |
| 2025-05-26 | 2.38 | 2.48 | 0.08 | 3.33% | 2.37 | 2.49 | 987623 | 24191.75 | 6.88% |
| 2025-05-23 | 2.39 | 2.40 | -0.03 | -1.23% | 2.34 | 2.46 | 986656 | 23680.90 | 6.87% |
| 2025-05-22 | 2.30 | 2.43 | 0.15 | 6.58% | 2.29 | 2.49 | 1593690 | 38177.40 | 11.10% |
| 2025-05-21 | 2.27 | 2.28 | 0.00 | 0.00% | 2.26 | 2.32 | 303795 | 6933.09 | 2.12% |
| 2025-05-20 | 2.26 | 2.28 | 0.01 | 0.44% | 2.25 | 2.30 | 232365 | 5289.50 | 1.62% |
| 2025-05-19 | 2.23 | 2.27 | 0.04 | 1.79% | 2.21 | 2.27 | 302074 | 6793.13 | 2.10% |
| 2025-05-16 | 2.22 | 2.23 | 0.00 | 0.00% | 2.22 | 2.26 | 155328 | 3474.78 | 1.08% |
| 2025-05-15 | 2.26 | 2.23 | -0.03 | -1.33% | 2.22 | 2.26 | 172800 | 3873.34 | 1.20% |
| 2025-05-14 | 2.24 | 2.26 | 0.02 | 0.89% | 2.23 | 2.27 | 164271 | 3708.56 | 1.14% |
| 2025-05-13 | 2.28 | 2.24 | -0.01 | -0.44% | 2.24 | 2.32 | 271261 | 6162.61 | 1.89% |
| 2025-05-12 | 2.25 | 2.25 | 0.01 | 0.45% | 2.22 | 2.27 | 189707 | 4259.18 | 1.32% |
| 2025-05-09 | 2.29 | 2.24 | -0.04 | -1.75% | 2.24 | 2.29 | 211073 | 4770.10 | 1.47% |
| 2025-05-08 | 2.24 | 2.28 | 0.03 | 1.33% | 2.24 | 2.30 | 267279 | 6084.50 | 1.86% |
| 2025-05-07 | 2.26 | 2.25 | 0.00 | 0.00% | 2.23 | 2.29 | 322382 | 7249.25 | 2.25% |
| 2025-05-06 | 2.17 | 2.25 | 0.09 | 4.17% | 2.16 | 2.25 | 447685 | 9928.19 | 3.12% |
| 2025-04-30 | 2.16 | 2.16 | 0.01 | 0.47% | 2.15 | 2.18 | 212582 | 4593.08 | 1.48% |
| 2025-04-29 | 2.16 | 2.15 | -0.01 | -0.46% | 2.14 | 2.18 | 180425 | 3887.01 | 1.26% |
| 2025-04-28 | 2.21 | 2.16 | -0.05 | -2.26% | 2.13 | 2.22 | 303344 | 6579.05 | 2.12% |
| 2025-04-25 | 2.17 | 2.21 | 0.03 | 1.38% | 2.15 | 2.22 | 317840 | 6977.66 | 2.22% |
| 2025-04-24 | 2.16 | 2.18 | 0.02 | 0.93% | 2.14 | 2.20 | 283148 | 6159.99 | 1.98% |
| 2025-04-23 | 2.16 | 2.16 | 0.01 | 0.47% | 2.15 | 2.19 | 168069 | 3631.63 | 1.17% |
| 2025-04-22 | 2.14 | 2.15 | 0.01 | 0.47% | 2.13 | 2.17 | 159196 | 3414.85 | 1.11% |
| 2025-04-21 | 2.10 | 2.14 | -0.01 | -0.47% | 2.10 | 2.15 | 260087 | 5546.44 | 1.81% |
| 2025-04-18 | 2.13 | 2.15 | 0.05 | 2.38% | 2.13 | 2.26 | 384861 | 8382.14 | 2.69% |
| 2025-04-17 | 2.07 | 2.10 | 0.01 | 0.48% | 2.06 | 2.15 | 193604 | 4078.00 | 1.34% |
| 2025-04-16 | 2.14 | 2.09 | -0.05 | -2.34% | 2.05 | 2.15 | 238400 | 5008.05 | 1.65% |
| 2025-04-15 | 2.15 | 2.14 | -0.01 | -0.47% | 2.12 | 2.16 | 160487 | 3432.64 | 1.11% |
| 2025-04-14 | 2.14 | 2.15 | 0.02 | 0.94% | 2.14 | 2.17 | 244988 | 5271.82 | 1.70% |
| 2025-04-11 | 2.12 | 2.13 | 0.00 | 0.00% | 2.10 | 2.15 | 176252 | 3751.89 | 1.22% |
| 2025-04-10 | 2.09 | 2.13 | 0.07 | 3.40% | 2.07 | 2.15 | 313687 | 6669.76 | 2.18% |
| 2025-04-09 | 2.00 | 2.06 | 0.04 | 1.98% | 1.83 | 2.08 | 420634 | 8263.14 | 2.92% |
| 2025-04-08 | 1.98 | 2.02 | -0.07 | -3.35% | 1.98 | 2.07 | 385587 | 7777.21 | 2.68% |
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。
