| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 5.61 | 5.55 | -0.06 | -1.07% | 5.54 | 5.71 | 85524 | 4809.59 | 1.50% |
| 2025-05-22 | 5.65 | 5.61 | -0.09 | -1.58% | 5.59 | 5.73 | 71908 | 4063.32 | 1.26% |
| 2025-05-21 | 5.72 | 5.70 | -0.04 | -0.70% | 5.63 | 5.73 | 85864 | 4875.50 | 1.50% |
| 2025-05-20 | 5.69 | 5.74 | 0.03 | 0.53% | 5.66 | 5.76 | 67079 | 3836.15 | 1.18% |
| 2025-05-19 | 5.72 | 5.71 | 0.02 | 0.35% | 5.61 | 5.74 | 75423 | 4287.89 | 1.32% |
| 2025-05-16 | 5.58 | 5.69 | 0.09 | 1.61% | 5.56 | 5.75 | 111804 | 6366.86 | 1.96% |
| 2025-05-15 | 5.64 | 5.60 | -0.04 | -0.71% | 5.54 | 5.65 | 89748 | 5022.19 | 1.57% |
| 2025-05-14 | 5.68 | 5.64 | -0.02 | -0.35% | 5.58 | 5.68 | 80523 | 4530.05 | 1.41% |
| 2025-05-13 | 5.73 | 5.66 | -0.01 | -0.18% | 5.65 | 5.78 | 121739 | 6947.06 | 2.13% |
| 2025-05-12 | 5.67 | 5.67 | 0.06 | 1.07% | 5.62 | 5.71 | 84715 | 4794.33 | 1.48% |
| 2025-05-09 | 5.66 | 5.61 | -0.05 | -0.88% | 5.56 | 5.68 | 95934 | 5377.83 | 1.68% |
| 2025-05-08 | 5.54 | 5.66 | 0.10 | 1.80% | 5.54 | 5.67 | 89000 | 5018.03 | 1.56% |
| 2025-05-07 | 5.65 | 5.56 | -0.04 | -0.71% | 5.52 | 5.69 | 115969 | 6488.93 | 2.03% |
| 2025-05-06 | 5.56 | 5.60 | 0.14 | 2.56% | 5.48 | 5.61 | 117594 | 6520.99 | 2.06% |
| 2025-04-30 | 5.34 | 5.46 | 0.13 | 2.44% | 5.32 | 5.52 | 116846 | 6362.62 | 2.05% |
| 2025-04-29 | 5.21 | 5.33 | 0.12 | 2.30% | 5.20 | 5.37 | 93417 | 4967.21 | 1.64% |
| 2025-04-28 | 5.36 | 5.21 | -0.18 | -3.34% | 5.15 | 5.38 | 143256 | 7477.29 | 2.51% |
| 2025-04-25 | 5.31 | 5.39 | 0.08 | 1.51% | 5.31 | 5.44 | 103460 | 5569.83 | 1.81% |
| 2025-04-24 | 5.40 | 5.31 | -0.06 | -1.12% | 5.26 | 5.40 | 92683 | 4944.56 | 1.62% |
| 2025-04-23 | 5.29 | 5.37 | 0.11 | 2.09% | 5.29 | 5.39 | 125999 | 6745.71 | 2.21% |
| 2025-04-22 | 5.24 | 5.26 | 0.01 | 0.19% | 5.18 | 5.28 | 79533 | 4160.12 | 1.39% |
| 2025-04-21 | 5.18 | 5.25 | 0.08 | 1.55% | 5.13 | 5.26 | 65590 | 3421.76 | 1.15% |
| 2025-04-18 | 5.13 | 5.17 | 0.03 | 0.58% | 5.10 | 5.20 | 73763 | 3794.59 | 1.29% |
| 2025-04-17 | 5.09 | 5.14 | 0.01 | 0.19% | 5.08 | 5.22 | 84261 | 4361.44 | 1.48% |
| 2025-04-16 | 5.23 | 5.13 | -0.13 | -2.47% | 5.04 | 5.25 | 102677 | 5270.57 | 1.80% |
| 2025-04-15 | 5.21 | 5.26 | 0.03 | 0.57% | 5.19 | 5.29 | 86486 | 4531.59 | 1.51% |
| 2025-04-14 | 5.23 | 5.23 | 0.08 | 1.55% | 5.20 | 5.32 | 117351 | 6166.25 | 2.06% |
| 2025-04-11 | 5.09 | 5.15 | 0.06 | 1.18% | 5.04 | 5.21 | 118283 | 6080.30 | 2.07% |
| 2025-04-10 | 5.13 | 5.09 | 0.10 | 2.00% | 5.09 | 5.23 | 149127 | 7697.67 | 2.61% |
| 2025-04-09 | 4.84 | 4.99 | 0.07 | 1.42% | 4.52 | 5.03 | 199741 | 9632.54 | 3.50% |
| 2025-04-08 | 5.29 | 4.92 | -0.44 | -8.21% | 4.83 | 5.30 | 293774 | 14701.47 | 5.14% |
| 2025-04-07 | 5.59 | 5.36 | -0.59 | -9.92% | 5.36 | 5.59 | 110487 | 5959.38 | 1.93% |
| 2025-04-03 | 5.98 | 5.95 | -0.10 | -1.65% | 5.89 | 6.09 | 93323 | 5567.59 | 1.63% |
| 2025-04-02 | 5.98 | 6.05 | 0.03 | 0.50% | 5.95 | 6.13 | 71202 | 4316.20 | 1.25% |
| 2025-04-01 | 6.05 | 6.02 | 0.02 | 0.33% | 6.00 | 6.13 | 86650 | 5248.66 | 1.52% |
| 2025-03-31 | 6.12 | 6.00 | -0.15 | -2.44% | 5.88 | 6.14 | 112766 | 6749.99 | 1.97% |
| 2025-03-28 | 6.25 | 6.15 | -0.09 | -1.44% | 6.14 | 6.29 | 92898 | 5755.76 | 1.63% |
| 2025-03-27 | 6.30 | 6.24 | -0.10 | -1.58% | 6.20 | 6.34 | 129834 | 8129.14 | 2.27% |
| 2025-03-26 | 6.19 | 6.34 | 0.13 | 2.09% | 6.18 | 6.40 | 164786 | 10453.74 | 2.89% |
| 2025-03-25 | 6.23 | 6.21 | -0.06 | -0.96% | 6.15 | 6.30 | 133179 | 8286.36 | 2.33% |
| 2025-03-24 | 6.56 | 6.27 | -0.32 | -4.86% | 6.09 | 6.59 | 313173 | 19671.04 | 5.48% |
| 2025-03-21 | 6.75 | 6.59 | -0.18 | -2.66% | 6.53 | 6.85 | 370654 | 24813.28 | 6.49% |
| 2025-03-20 | 6.64 | 6.77 | 0.09 | 1.35% | 6.61 | 6.88 | 271506 | 18329.70 | 4.75% |
| 2025-03-19 | 6.54 | 6.68 | 0.15 | 2.30% | 6.51 | 6.77 | 327294 | 21799.82 | 5.73% |
| 2025-03-18 | 6.48 | 6.53 | 0.08 | 1.24% | 6.38 | 6.56 | 172586 | 11183.61 | 3.02% |
| 2025-03-17 | 6.41 | 6.45 | 0.04 | 0.62% | 6.35 | 6.48 | 124766 | 8023.28 | 2.18% |
| 2025-03-14 | 6.35 | 6.41 | 0.03 | 0.47% | 6.29 | 6.45 | 156386 | 9960.11 | 2.74% |
| 2025-03-13 | 6.50 | 6.38 | -0.15 | -2.30% | 6.31 | 6.54 | 155378 | 9923.11 | 2.72% |
| 2025-03-12 | 6.47 | 6.53 | 0.08 | 1.24% | 6.45 | 6.59 | 162644 | 10599.67 | 2.85% |
| 2025-03-11 | 6.35 | 6.45 | 0.00 | 0.00% | 6.32 | 6.45 | 146870 | 9355.45 | 2.57% |
| 2025-03-10 | 6.59 | 6.45 | -0.08 | -1.23% | 6.40 | 6.61 | 151401 | 9800.61 | 2.65% |
| 2025-03-07 | 6.57 | 6.53 | -0.04 | -0.61% | 6.47 | 6.61 | 201176 | 13160.32 | 3.52% |
| 2025-03-06 | 6.57 | 6.57 | 0.01 | 0.15% | 6.54 | 6.64 | 231360 | 15225.23 | 4.05% |
| 2025-03-05 | 6.42 | 6.56 | 0.13 | 2.02% | 6.37 | 6.66 | 305198 | 19904.87 | 5.34% |
| 2025-03-04 | 6.33 | 6.43 | 0.05 | 0.78% | 6.29 | 6.49 | 185121 | 11896.89 | 3.24% |
| 2025-03-03 | 6.50 | 6.38 | -0.11 | -1.69% | 6.32 | 6.58 | 229946 | 14852.22 | 4.03% |
| 2025-02-28 | 6.84 | 6.49 | -0.39 | -5.67% | 6.47 | 6.87 | 346457 | 22889.93 | 6.07% |
| 2025-02-27 | 7.04 | 6.88 | -0.16 | -2.27% | 6.77 | 7.08 | 396464 | 27386.80 | 6.94% |
| 2025-02-26 | 6.87 | 7.04 | 0.08 | 1.15% | 6.87 | 7.13 | 595123 | 41624.83 | 10.42% |
| 2025-02-25 | 6.98 | 6.96 | -0.13 | -1.83% | 6.93 | 7.25 | 600999 | 42549.68 | 10.52% |
| 2025-02-24 | 7.00 | 7.09 | 0.14 | 2.01% | 6.85 | 7.16 | 808287 | 56802.08 | 14.15% |
| 2025-02-21 | 6.71 | 6.95 | 0.19 | 2.81% | 6.65 | 7.07 | 938693 | 64907.42 | 16.44% |
| 2025-02-20 | 6.85 | 6.76 | -0.15 | -2.17% | 6.60 | 6.89 | 940029 | 62941.19 | 16.46% |
| 2025-02-19 | 6.62 | 6.91 | 0.12 | 1.77% | 6.62 | 7.26 | 1649110 | 114430.53 | 28.88% |
| 2025-02-18 | 6.31 | 6.79 | 0.62 | 10.05% | 6.19 | 6.79 | 1264235 | 83521.00 | 22.14% |
| 2025-02-17 | 6.08 | 6.17 | 0.11 | 1.82% | 6.03 | 6.24 | 234118 | 14371.48 | 4.10% |
| 2025-02-14 | 6.14 | 6.06 | -0.12 | -1.94% | 6.02 | 6.22 | 298961 | 18236.20 | 5.24% |
| 2025-02-13 | 6.22 | 6.18 | -0.05 | -0.80% | 6.15 | 6.32 | 215367 | 13379.92 | 3.77% |
| 2025-02-12 | 6.22 | 6.23 | -0.07 | -1.11% | 6.20 | 6.36 | 280007 | 17542.12 | 4.90% |
| 2025-02-11 | 6.19 | 6.30 | 0.09 | 1.45% | 6.14 | 6.38 | 343146 | 21497.03 | 6.01% |
| 2025-02-10 | 6.18 | 6.21 | 0.03 | 0.49% | 6.08 | 6.25 | 215555 | 13307.36 | 3.77% |
| 2025-02-07 | 6.12 | 6.18 | 0.06 | 0.98% | 6.08 | 6.23 | 228852 | 14104.52 | 4.01% |
| 2025-02-06 | 5.86 | 6.12 | 0.21 | 3.55% | 5.85 | 6.17 | 317257 | 19158.11 | 5.56% |
| 2025-02-05 | 5.74 | 5.91 | 0.24 | 4.23% | 5.70 | 5.94 | 174112 | 10177.15 | 3.05% |
| 2025-01-27 | 5.92 | 5.67 | -0.24 | -4.06% | 5.66 | 5.95 | 146603 | 8463.93 | 2.57% |
| 2025-01-24 | 5.80 | 5.91 | 0.07 | 1.20% | 5.80 | 5.98 | 146088 | 8595.20 | 2.56% |
| 2025-01-23 | 5.99 | 5.84 | -0.08 | -1.35% | 5.84 | 6.02 | 177825 | 10553.12 | 3.11% |
| 2025-01-22 | 5.95 | 5.92 | -0.06 | -1.00% | 5.87 | 6.03 | 144655 | 8608.01 | 2.53% |
| 2025-01-21 | 5.98 | 5.98 | 0.03 | 0.50% | 5.87 | 6.00 | 150045 | 8899.98 | 2.63% |
| 2025-01-20 | 5.90 | 5.95 | 0.05 | 0.85% | 5.87 | 6.04 | 225546 | 13440.38 | 3.95% |
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。
