| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 6.97 | 6.95 | 0.09 | 1.31% | 6.89 | 7.01 | 141335 | 9803.01 | 2.48% |
| 2026-02-02 | 6.92 | 6.86 | -0.09 | -1.29% | 6.85 | 7.09 | 184323 | 12898.84 | 3.23% |
| 2026-01-30 | 6.89 | 6.95 | 0.04 | 0.58% | 6.81 | 7.01 | 182018 | 12570.81 | 3.19% |
| 2026-01-29 | 7.09 | 6.91 | -0.22 | -3.09% | 6.88 | 7.12 | 260907 | 18231.12 | 4.57% |
| 2026-01-28 | 7.10 | 7.13 | -0.02 | -0.28% | 7.00 | 7.20 | 235229 | 16727.43 | 4.12% |
| 2026-01-27 | 7.11 | 7.15 | -0.03 | -0.42% | 6.88 | 7.18 | 267662 | 18890.27 | 4.69% |
| 2026-01-26 | 7.42 | 7.18 | -0.31 | -4.14% | 7.09 | 7.44 | 401801 | 29028.52 | 7.04% |
| 2026-01-23 | 7.28 | 7.49 | 0.21 | 2.88% | 7.23 | 7.56 | 400508 | 29554.71 | 7.02% |
| 2026-01-22 | 7.35 | 7.28 | 0.00 | 0.00% | 7.18 | 7.39 | 290994 | 21099.21 | 5.10% |
| 2026-01-21 | 7.06 | 7.28 | 0.17 | 2.39% | 7.03 | 7.32 | 354702 | 25625.74 | 6.21% |
| 2026-01-20 | 7.16 | 7.11 | -0.09 | -1.25% | 7.07 | 7.24 | 242101 | 17244.04 | 4.24% |
| 2026-01-19 | 7.01 | 7.20 | 0.09 | 1.27% | 7.00 | 7.20 | 305940 | 21814.42 | 5.36% |
| 2026-01-16 | 7.06 | 7.11 | 0.09 | 1.28% | 6.96 | 7.25 | 355348 | 25173.72 | 6.23% |
| 2026-01-15 | 6.96 | 7.02 | 0.02 | 0.29% | 6.93 | 7.08 | 321399 | 22493.78 | 5.63% |
| 2026-01-14 | 7.04 | 7.00 | -0.06 | -0.85% | 6.88 | 7.14 | 429671 | 30166.64 | 7.53% |
| 2026-01-13 | 7.23 | 7.06 | -0.14 | -1.94% | 6.98 | 7.36 | 453847 | 32354.64 | 7.95% |
| 2026-01-12 | 7.11 | 7.20 | 0.20 | 2.86% | 7.07 | 7.23 | 461690 | 32987.95 | 8.09% |
| 2026-01-09 | 6.96 | 7.00 | 0.05 | 0.72% | 6.92 | 7.04 | 281282 | 19644.73 | 4.93% |
| 2026-01-08 | 6.98 | 6.95 | -0.07 | -1.00% | 6.91 | 7.01 | 281939 | 19616.09 | 4.94% |
| 2026-01-07 | 6.97 | 7.02 | 0.01 | 0.14% | 6.93 | 7.14 | 465958 | 32673.29 | 8.16% |
| 2026-01-06 | 6.65 | 7.01 | 0.38 | 5.73% | 6.63 | 7.29 | 719780 | 50398.68 | 12.61% |
| 2026-01-05 | 6.62 | 6.63 | 0.02 | 0.30% | 6.55 | 6.67 | 212298 | 14013.65 | 3.72% |
| 2025-12-31 | 6.73 | 6.61 | -0.10 | -1.49% | 6.56 | 6.75 | 241993 | 16009.86 | 4.24% |
| 2025-12-30 | 6.74 | 6.71 | -0.03 | -0.45% | 6.63 | 6.78 | 153896 | 10337.20 | 2.70% |
| 2025-12-29 | 6.75 | 6.74 | -0.01 | -0.15% | 6.70 | 6.85 | 148581 | 10057.13 | 2.60% |
| 2025-12-26 | 6.86 | 6.75 | -0.11 | -1.60% | 6.72 | 6.87 | 217775 | 14767.09 | 3.82% |
| 2025-12-25 | 6.82 | 6.86 | 0.06 | 0.88% | 6.76 | 6.89 | 168719 | 11529.87 | 2.96% |
| 2025-12-24 | 6.65 | 6.80 | 0.13 | 1.95% | 6.65 | 6.89 | 273487 | 18641.26 | 4.79% |
| 2025-12-23 | 6.69 | 6.67 | -0.02 | -0.30% | 6.63 | 6.72 | 125493 | 8364.47 | 2.20% |
| 2025-12-22 | 6.72 | 6.69 | -0.03 | -0.45% | 6.68 | 6.76 | 113544 | 7620.51 | 1.99% |
| 2025-12-19 | 6.61 | 6.72 | 0.11 | 1.66% | 6.57 | 6.75 | 153768 | 10317.85 | 2.69% |
| 2025-12-18 | 6.50 | 6.61 | 0.06 | 0.92% | 6.45 | 6.69 | 125488 | 8312.29 | 2.20% |
| 2025-12-17 | 6.44 | 6.55 | 0.10 | 1.55% | 6.35 | 6.56 | 140695 | 9077.99 | 2.46% |
| 2025-12-16 | 6.63 | 6.45 | -0.16 | -2.42% | 6.37 | 6.65 | 138953 | 8982.75 | 2.43% |
| 2025-12-15 | 6.70 | 6.61 | -0.09 | -1.34% | 6.59 | 6.72 | 160565 | 10692.73 | 2.81% |
| 2025-12-12 | 6.62 | 6.70 | 0.05 | 0.75% | 6.62 | 6.80 | 154948 | 10451.31 | 2.71% |
| 2025-12-11 | 6.85 | 6.65 | -0.21 | -3.06% | 6.65 | 6.86 | 178873 | 12028.71 | 3.13% |
| 2025-12-10 | 6.76 | 6.86 | 0.08 | 1.18% | 6.67 | 6.92 | 208890 | 14261.54 | 3.66% |
| 2025-12-09 | 6.77 | 6.78 | -0.02 | -0.29% | 6.70 | 6.83 | 130731 | 8839.04 | 2.29% |
| 2025-12-08 | 6.71 | 6.80 | 0.08 | 1.19% | 6.69 | 6.94 | 225319 | 15320.15 | 3.95% |
| 2025-12-05 | 6.59 | 6.72 | 0.09 | 1.36% | 6.55 | 6.75 | 145004 | 9678.95 | 2.54% |
| 2025-12-04 | 6.72 | 6.63 | -0.10 | -1.49% | 6.53 | 6.73 | 174534 | 11564.66 | 3.06% |
| 2025-12-03 | 6.68 | 6.73 | 0.06 | 0.90% | 6.67 | 6.76 | 208817 | 14030.92 | 3.66% |
| 2025-12-02 | 6.76 | 6.67 | -0.06 | -0.89% | 6.61 | 6.76 | 144571 | 9652.65 | 2.53% |
| 2025-12-01 | 6.67 | 6.73 | 0.03 | 0.45% | 6.66 | 6.76 | 181132 | 12170.73 | 3.17% |
| 2025-11-28 | 6.57 | 6.70 | 0.18 | 2.76% | 6.49 | 6.71 | 235511 | 15569.27 | 4.13% |
| 2025-11-27 | 6.42 | 6.52 | 0.13 | 2.03% | 6.40 | 6.71 | 295752 | 19454.68 | 5.18% |
| 2025-11-26 | 6.50 | 6.39 | -0.16 | -2.44% | 6.37 | 6.59 | 213909 | 13857.16 | 3.75% |
| 2025-11-25 | 6.28 | 6.55 | 0.31 | 4.97% | 6.24 | 6.61 | 351919 | 22697.23 | 6.17% |
| 2025-11-24 | 6.24 | 6.24 | 0.06 | 0.97% | 6.13 | 6.28 | 200374 | 12460.86 | 3.51% |
| 2025-11-21 | 6.48 | 6.18 | -0.36 | -5.50% | 6.18 | 6.57 | 304736 | 19245.55 | 5.34% |
| 2025-11-20 | 6.78 | 6.54 | -0.16 | -2.39% | 6.49 | 6.78 | 317040 | 20900.20 | 5.55% |
| 2025-11-19 | 6.91 | 6.70 | -0.23 | -3.32% | 6.67 | 6.97 | 413629 | 28013.72 | 7.25% |
| 2025-11-18 | 7.35 | 6.93 | -0.34 | -4.68% | 6.92 | 7.35 | 509837 | 36073.58 | 8.93% |
| 2025-11-17 | 7.55 | 7.27 | -0.28 | -3.71% | 7.24 | 7.58 | 670038 | 49380.09 | 11.74% |
| 2025-11-14 | 7.42 | 7.55 | -0.01 | -0.13% | 7.36 | 7.82 | 940371 | 71708.43 | 16.47% |
| 2025-11-13 | 7.15 | 7.56 | 0.45 | 6.33% | 6.92 | 7.82 | 1138290 | 84068.68 | 19.94% |
| 2025-11-12 | 7.38 | 7.11 | -0.39 | -5.20% | 7.01 | 7.38 | 1041067 | 74267.88 | 18.24% |
| 2025-11-11 | 7.50 | 7.50 | 0.68 | 9.97% | 7.50 | 7.50 | 541566 | 40617.49 | 9.49% |
| 2025-11-10 | 6.77 | 6.82 | 0.22 | 3.33% | 6.54 | 6.96 | 568784 | 38278.21 | 9.96% |
| 2025-11-07 | 6.53 | 6.60 | 0.04 | 0.61% | 6.50 | 6.63 | 237169 | 15591.66 | 4.16% |
| 2025-11-06 | 6.45 | 6.56 | 0.10 | 1.55% | 6.41 | 6.58 | 221173 | 14369.47 | 3.87% |
| 2025-11-05 | 6.49 | 6.46 | 0.03 | 0.47% | 6.36 | 6.55 | 202775 | 13070.39 | 3.55% |
| 2025-11-04 | 6.50 | 6.43 | 0.02 | 0.31% | 6.41 | 6.62 | 252807 | 16492.78 | 4.43% |
| 2025-11-03 | 6.36 | 6.41 | 0.05 | 0.79% | 6.30 | 6.45 | 192594 | 12280.70 | 3.37% |
| 2025-10-31 | 6.36 | 6.36 | -0.05 | -0.78% | 6.32 | 6.47 | 235318 | 14995.61 | 4.12% |
| 2025-10-30 | 6.35 | 6.41 | 0.01 | 0.16% | 6.33 | 6.59 | 317405 | 20579.80 | 5.56% |
| 2025-10-29 | 6.25 | 6.40 | 0.11 | 1.75% | 6.19 | 6.44 | 348252 | 22066.70 | 6.10% |
| 2025-10-28 | 6.30 | 6.29 | -0.02 | -0.32% | 6.25 | 6.40 | 159332 | 10067.35 | 2.79% |
| 2025-10-27 | 6.30 | 6.31 | 0.04 | 0.64% | 6.23 | 6.33 | 118704 | 7448.04 | 2.08% |
| 2025-10-24 | 6.26 | 6.27 | 0.00 | 0.00% | 6.25 | 6.30 | 102416 | 6423.60 | 1.79% |
| 2025-10-23 | 6.27 | 6.27 | -0.03 | -0.48% | 6.16 | 6.37 | 156324 | 9725.07 | 2.74% |
| 2025-10-22 | 6.17 | 6.30 | 0.13 | 2.11% | 6.14 | 6.48 | 342735 | 21802.93 | 6.00% |
| 2025-10-21 | 6.07 | 6.17 | 0.11 | 1.82% | 6.05 | 6.17 | 100959 | 6187.34 | 1.77% |
| 2025-10-20 | 6.01 | 6.06 | 0.10 | 1.68% | 6.01 | 6.06 | 90212 | 5447.88 | 1.58% |
| 2025-10-17 | 6.17 | 5.96 | -0.20 | -3.25% | 5.95 | 6.17 | 162093 | 9792.99 | 2.84% |
| 2025-10-16 | 6.22 | 6.16 | -0.09 | -1.44% | 6.12 | 6.25 | 117685 | 7249.84 | 2.06% |
| 2025-10-15 | 6.15 | 6.25 | 0.11 | 1.79% | 6.13 | 6.25 | 130440 | 8099.15 | 2.29% |
| 2025-10-14 | 6.25 | 6.14 | -0.10 | -1.60% | 6.12 | 6.34 | 184203 | 11462.85 | 3.23% |
| 2025-10-13 | 6.20 | 6.24 | -0.15 | -2.35% | 6.01 | 6.27 | 227340 | 13998.96 | 3.98% |
新朋股份(002328)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。
