| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 2.32 | 2.32 | 0.01 | 0.43% | 2.31 | 2.34 | 165601 | 3848.10 | 1.15% |
| 2025-04-02 | 2.34 | 2.31 | -0.03 | -1.28% | 2.31 | 2.34 | 150212 | 3492.67 | 1.04% |
| 2025-04-01 | 2.31 | 2.34 | 0.04 | 1.74% | 2.31 | 2.35 | 250009 | 5834.45 | 1.74% |
| 2025-03-31 | 2.27 | 2.30 | 0.01 | 0.44% | 2.26 | 2.33 | 210277 | 4834.72 | 1.46% |
| 2025-03-28 | 2.34 | 2.29 | -0.02 | -0.87% | 2.29 | 2.34 | 235414 | 5428.87 | 1.63% |
| 2025-03-27 | 2.34 | 2.31 | -0.05 | -2.12% | 2.31 | 2.35 | 362905 | 8433.52 | 2.52% |
| 2025-03-26 | 2.39 | 2.36 | -0.06 | -2.48% | 2.35 | 2.41 | 446809 | 10628.16 | 3.10% |
| 2025-03-25 | 2.53 | 2.42 | -0.13 | -5.10% | 2.41 | 2.53 | 726383 | 17867.44 | 5.04% |
| 2025-03-24 | 2.46 | 2.55 | 0.09 | 3.66% | 2.37 | 2.57 | 836638 | 20700.23 | 5.81% |
| 2025-03-21 | 2.43 | 2.46 | 0.03 | 1.23% | 2.40 | 2.50 | 536960 | 13156.08 | 3.73% |
| 2025-03-20 | 2.44 | 2.43 | -0.02 | -0.82% | 2.42 | 2.46 | 278808 | 6791.72 | 1.94% |
| 2025-03-19 | 2.47 | 2.45 | -0.01 | -0.41% | 2.44 | 2.48 | 296091 | 7284.84 | 2.06% |
| 2025-03-18 | 2.48 | 2.46 | -0.03 | -1.20% | 2.45 | 2.50 | 412822 | 10187.61 | 2.87% |
| 2025-03-17 | 2.51 | 2.49 | -0.02 | -0.80% | 2.48 | 2.55 | 691310 | 17383.34 | 4.80% |
| 2025-03-14 | 2.45 | 2.51 | 0.04 | 1.62% | 2.40 | 2.53 | 876098 | 21620.50 | 6.08% |
| 2025-03-13 | 2.38 | 2.47 | 0.10 | 4.22% | 2.36 | 2.51 | 1090664 | 26885.45 | 7.57% |
| 2025-03-12 | 2.35 | 2.37 | 0.04 | 1.72% | 2.34 | 2.38 | 403885 | 9537.31 | 2.80% |
| 2025-03-11 | 2.28 | 2.33 | 0.04 | 1.75% | 2.25 | 2.33 | 293748 | 6745.56 | 2.04% |
| 2025-03-10 | 2.29 | 2.29 | -0.01 | -0.43% | 2.28 | 2.32 | 212022 | 4855.15 | 1.47% |
| 2025-03-07 | 2.31 | 2.30 | -0.02 | -0.86% | 2.29 | 2.36 | 357552 | 8295.79 | 2.48% |
| 2025-03-06 | 2.32 | 2.32 | 0.00 | 0.00% | 2.29 | 2.33 | 306704 | 7081.34 | 2.13% |
| 2025-03-05 | 2.33 | 2.32 | -0.02 | -0.85% | 2.26 | 2.33 | 330570 | 7586.22 | 2.29% |
| 2025-03-04 | 2.34 | 2.34 | 0.01 | 0.43% | 2.31 | 2.34 | 189416 | 4408.71 | 1.31% |
| 2025-03-03 | 2.31 | 2.33 | 0.01 | 0.43% | 2.29 | 2.36 | 298612 | 6970.70 | 2.07% |
| 2025-02-28 | 2.41 | 2.32 | -0.10 | -4.13% | 2.32 | 2.42 | 419518 | 9910.69 | 2.91% |
| 2025-02-27 | 2.42 | 2.42 | 0.00 | 0.00% | 2.39 | 2.45 | 451245 | 10914.77 | 3.13% |
| 2025-02-26 | 2.41 | 2.42 | 0.01 | 0.41% | 2.39 | 2.46 | 472721 | 11427.92 | 3.28% |
| 2025-02-25 | 2.42 | 2.41 | -0.04 | -1.63% | 2.39 | 2.46 | 520783 | 12661.49 | 3.62% |
| 2025-02-24 | 2.46 | 2.45 | -0.05 | -2.00% | 2.40 | 2.49 | 758993 | 18551.66 | 5.27% |
| 2025-02-21 | 2.48 | 2.50 | 0.10 | 4.17% | 2.47 | 2.64 | 1274999 | 32440.99 | 8.85% |
| 2025-02-20 | 2.41 | 2.40 | 0.00 | 0.00% | 2.39 | 2.44 | 372339 | 8990.99 | 2.58% |
| 2025-02-19 | 2.39 | 2.40 | 0.02 | 0.84% | 2.37 | 2.42 | 340661 | 8144.45 | 2.36% |
| 2025-02-18 | 2.47 | 2.38 | -0.10 | -4.03% | 2.37 | 2.49 | 448601 | 10862.67 | 3.11% |
| 2025-02-17 | 2.42 | 2.48 | 0.05 | 2.06% | 2.41 | 2.53 | 564873 | 13983.88 | 3.92% |
| 2025-02-14 | 2.48 | 2.43 | -0.06 | -2.41% | 2.41 | 2.51 | 418652 | 10211.27 | 2.91% |
| 2025-02-13 | 2.49 | 2.49 | -0.01 | -0.40% | 2.48 | 2.52 | 366013 | 9156.83 | 2.54% |
| 2025-02-12 | 2.47 | 2.50 | 0.02 | 0.81% | 2.46 | 2.51 | 309185 | 7672.09 | 2.15% |
| 2025-02-11 | 2.53 | 2.48 | -0.05 | -1.98% | 2.48 | 2.53 | 420111 | 10482.34 | 2.92% |
| 2025-02-10 | 2.50 | 2.53 | 0.03 | 1.20% | 2.50 | 2.55 | 497544 | 12542.88 | 3.45% |
| 2025-02-07 | 2.46 | 2.50 | 0.03 | 1.21% | 2.46 | 2.56 | 679050 | 17075.81 | 4.71% |
| 2025-02-06 | 2.46 | 2.47 | 0.02 | 0.82% | 2.42 | 2.50 | 664334 | 16286.63 | 4.61% |
| 2025-02-05 | 2.42 | 2.45 | 0.03 | 1.24% | 2.42 | 2.53 | 1146230 | 28285.00 | 7.96% |
| 2025-01-27 | 2.23 | 2.42 | 0.22 | 10.00% | 2.23 | 2.42 | 1205477 | 28462.11 | 8.37% |
| 2025-01-24 | 2.21 | 2.20 | -0.01 | -0.45% | 2.18 | 2.23 | 246756 | 5428.85 | 1.71% |
| 2025-01-23 | 2.25 | 2.21 | -0.02 | -0.90% | 2.21 | 2.33 | 374846 | 8491.46 | 2.60% |
| 2025-01-22 | 2.28 | 2.23 | -0.03 | -1.33% | 2.22 | 2.28 | 212824 | 4770.12 | 1.48% |
| 2025-01-21 | 2.30 | 2.26 | -0.04 | -1.74% | 2.24 | 2.32 | 239813 | 5434.24 | 1.66% |
| 2025-01-20 | 2.34 | 2.30 | -0.02 | -0.86% | 2.29 | 2.36 | 252470 | 5839.39 | 1.75% |
| 2025-01-17 | 2.31 | 2.32 | 0.00 | 0.00% | 2.28 | 2.37 | 407716 | 9492.28 | 2.83% |
| 2025-01-16 | 2.29 | 2.32 | 0.05 | 2.20% | 2.28 | 2.37 | 432315 | 10057.04 | 3.00% |
| 2025-01-15 | 2.31 | 2.27 | -0.04 | -1.73% | 2.25 | 2.32 | 299909 | 6830.82 | 2.08% |
| 2025-01-14 | 2.23 | 2.31 | 0.09 | 4.05% | 2.22 | 2.32 | 386868 | 8813.38 | 2.69% |
| 2025-01-13 | 2.18 | 2.22 | 0.00 | 0.00% | 2.16 | 2.26 | 279144 | 6177.61 | 1.94% |
| 2025-01-10 | 2.30 | 2.22 | -0.08 | -3.48% | 2.20 | 2.31 | 327640 | 7389.42 | 2.27% |
| 2025-01-09 | 2.27 | 2.30 | 0.00 | 0.00% | 2.26 | 2.34 | 330713 | 7615.72 | 2.30% |
| 2025-01-08 | 2.31 | 2.30 | -0.01 | -0.43% | 2.20 | 2.32 | 469155 | 10642.02 | 3.26% |
| 2025-01-07 | 2.16 | 2.31 | 0.15 | 6.94% | 2.16 | 2.34 | 695263 | 15652.01 | 4.83% |
| 2025-01-06 | 2.28 | 2.16 | -0.12 | -5.26% | 2.15 | 2.30 | 607596 | 13393.48 | 4.22% |
| 2025-01-03 | 2.43 | 2.28 | -0.15 | -6.17% | 2.27 | 2.48 | 622568 | 14530.71 | 4.32% |
| 2025-01-02 | 2.52 | 2.43 | -0.09 | -3.57% | 2.42 | 2.56 | 463626 | 11491.47 | 3.22% |
| 2024-12-31 | 2.55 | 2.52 | -0.01 | -0.40% | 2.48 | 2.60 | 454415 | 11521.48 | 3.15% |
| 2024-12-30 | 2.63 | 2.53 | -0.18 | -6.64% | 2.50 | 2.64 | 789518 | 20045.24 | 5.48% |
| 2024-12-27 | 2.70 | 2.71 | 0.01 | 0.37% | 2.65 | 2.76 | 508185 | 13849.75 | 3.53% |
| 2024-12-26 | 2.71 | 2.70 | -0.04 | -1.46% | 2.68 | 2.75 | 529847 | 14319.63 | 3.68% |
| 2024-12-25 | 2.72 | 2.74 | 0.03 | 1.11% | 2.67 | 2.83 | 773535 | 21293.35 | 5.37% |
| 2024-12-24 | 2.71 | 2.71 | 0.00 | 0.00% | 2.65 | 2.78 | 729890 | 19814.32 | 5.07% |
| 2024-12-23 | 2.97 | 2.71 | -0.27 | -9.06% | 2.70 | 2.98 | 1494103 | 42013.95 | 10.37% |
| 2024-12-20 | 3.12 | 2.98 | -0.14 | -4.49% | 2.98 | 3.16 | 2180320 | 66759.16 | 15.14% |
| 2024-12-19 | 2.79 | 3.12 | 0.28 | 9.86% | 2.77 | 3.12 | 1898442 | 58611.43 | 13.18% |
| 2024-12-18 | 2.90 | 2.84 | -0.06 | -2.07% | 2.82 | 2.93 | 730992 | 20946.39 | 5.07% |
| 2024-12-17 | 3.09 | 2.90 | -0.24 | -7.64% | 2.84 | 3.09 | 1464678 | 42994.43 | 10.17% |
| 2024-12-16 | 2.97 | 3.14 | 0.09 | 2.95% | 2.96 | 3.30 | 2100124 | 65186.54 | 14.58% |
| 2024-12-13 | 2.95 | 3.05 | 0.06 | 2.01% | 2.95 | 3.25 | 2410462 | 74940.92 | 16.73% |
| 2024-12-12 | 2.98 | 2.99 | 0.00 | 0.00% | 2.86 | 3.04 | 1512496 | 44362.79 | 10.50% |
| 2024-12-11 | 2.82 | 2.99 | 0.14 | 4.91% | 2.81 | 3.05 | 1638994 | 48410.11 | 11.38% |
| 2024-12-10 | 2.95 | 2.85 | -0.04 | -1.38% | 2.84 | 2.99 | 1186331 | 34398.90 | 8.24% |
| 2024-12-09 | 2.96 | 2.89 | -0.04 | -1.37% | 2.83 | 3.00 | 1058967 | 30727.36 | 7.35% |
| 2024-12-06 | 2.84 | 2.93 | 0.11 | 3.90% | 2.81 | 2.95 | 1456209 | 42187.62 | 10.11% |
| 2024-12-05 | 2.69 | 2.82 | 0.11 | 4.06% | 2.66 | 2.84 | 956681 | 26607.72 | 6.64% |
| 2024-12-04 | 2.73 | 2.71 | -0.05 | -1.81% | 2.69 | 2.85 | 861246 | 23853.41 | 5.98% |
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。
