| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 6.42 | 6.39 | 0.01 | 0.16% | 6.36 | 6.51 | 190391 | 12221.51 | 3.34% |
| 2025-10-09 | 6.43 | 6.38 | -0.03 | -0.47% | 6.34 | 6.46 | 239312 | 15218.53 | 4.19% |
| 2025-09-30 | 6.48 | 6.41 | -0.11 | -1.69% | 6.41 | 6.52 | 143804 | 9289.41 | 2.52% |
| 2025-09-29 | 6.45 | 6.52 | 0.12 | 1.88% | 6.33 | 6.55 | 205944 | 13316.61 | 3.61% |
| 2025-09-26 | 6.50 | 6.40 | -0.16 | -2.44% | 6.38 | 6.60 | 244158 | 15805.71 | 4.28% |
| 2025-09-25 | 6.71 | 6.59 | -0.12 | -1.79% | 6.58 | 6.71 | 171961 | 11403.21 | 3.01% |
| 2025-09-24 | 6.69 | 6.71 | -0.06 | -0.89% | 6.55 | 6.72 | 258150 | 17125.45 | 4.52% |
| 2025-09-23 | 6.64 | 6.77 | 0.14 | 2.11% | 6.38 | 6.89 | 448567 | 29638.96 | 7.86% |
| 2025-09-22 | 6.80 | 6.63 | -0.13 | -1.92% | 6.56 | 6.82 | 309037 | 20580.01 | 5.41% |
| 2025-09-19 | 6.75 | 6.76 | 0.08 | 1.20% | 6.66 | 6.89 | 510877 | 34646.38 | 8.95% |
| 2025-09-18 | 6.64 | 6.68 | 0.08 | 1.21% | 6.58 | 6.93 | 551115 | 37045.62 | 9.66% |
| 2025-09-17 | 6.56 | 6.60 | 0.07 | 1.07% | 6.51 | 6.68 | 257837 | 17010.03 | 4.52% |
| 2025-09-16 | 6.36 | 6.53 | 0.17 | 2.67% | 6.36 | 6.53 | 274556 | 17805.50 | 4.81% |
| 2025-09-15 | 6.42 | 6.36 | -0.05 | -0.78% | 6.34 | 6.45 | 209098 | 13339.08 | 3.66% |
| 2025-09-12 | 6.54 | 6.41 | -0.12 | -1.84% | 6.41 | 6.55 | 186447 | 12064.55 | 3.27% |
| 2025-09-11 | 6.49 | 6.53 | 0.02 | 0.31% | 6.35 | 6.54 | 216409 | 13956.54 | 3.79% |
| 2025-09-10 | 6.49 | 6.51 | -0.06 | -0.91% | 6.48 | 6.62 | 235492 | 15402.43 | 4.13% |
| 2025-09-09 | 6.43 | 6.57 | 0.11 | 1.70% | 6.38 | 6.64 | 360825 | 23552.18 | 6.32% |
| 2025-09-08 | 6.43 | 6.46 | 0.02 | 0.31% | 6.38 | 6.50 | 177965 | 11467.86 | 3.12% |
| 2025-09-05 | 6.36 | 6.44 | 0.12 | 1.90% | 6.28 | 6.44 | 178140 | 11347.45 | 3.12% |
| 2025-09-04 | 6.40 | 6.32 | -0.06 | -0.94% | 6.25 | 6.55 | 244301 | 15691.31 | 4.28% |
| 2025-09-03 | 6.42 | 6.38 | -0.05 | -0.78% | 6.31 | 6.53 | 211910 | 13597.01 | 3.71% |
| 2025-09-02 | 6.43 | 6.43 | -0.03 | -0.46% | 6.27 | 6.50 | 226054 | 14395.80 | 3.96% |
| 2025-09-01 | 6.40 | 6.46 | 0.07 | 1.10% | 6.36 | 6.53 | 210706 | 13566.50 | 3.69% |
| 2025-08-29 | 6.54 | 6.39 | -0.18 | -2.74% | 6.38 | 6.54 | 251122 | 16161.32 | 4.40% |
| 2025-08-28 | 6.50 | 6.57 | 0.14 | 2.18% | 6.23 | 6.58 | 396512 | 25458.95 | 6.95% |
| 2025-08-27 | 6.69 | 6.43 | -0.27 | -4.03% | 6.43 | 6.71 | 309143 | 20387.88 | 5.42% |
| 2025-08-26 | 6.65 | 6.70 | 0.03 | 0.45% | 6.57 | 6.73 | 242563 | 16198.57 | 4.25% |
| 2025-08-25 | 6.70 | 6.67 | -0.04 | -0.60% | 6.61 | 6.73 | 330562 | 22035.52 | 5.79% |
| 2025-08-22 | 6.73 | 6.71 | 0.00 | 0.00% | 6.62 | 6.75 | 314282 | 20993.88 | 5.51% |
| 2025-08-21 | 6.95 | 6.71 | -0.24 | -3.45% | 6.68 | 6.96 | 419920 | 28512.15 | 7.36% |
| 2025-08-20 | 6.80 | 6.95 | 0.03 | 0.43% | 6.78 | 6.95 | 385915 | 26577.47 | 6.76% |
| 2025-08-19 | 7.20 | 6.92 | -0.28 | -3.89% | 6.90 | 7.21 | 766893 | 53579.17 | 13.44% |
| 2025-08-18 | 6.96 | 7.20 | 0.38 | 5.57% | 6.88 | 7.22 | 1030310 | 72894.78 | 18.05% |
| 2025-08-15 | 6.62 | 6.82 | 0.09 | 1.34% | 6.60 | 6.93 | 767338 | 52289.97 | 13.44% |
| 2025-08-14 | 6.98 | 6.73 | -0.31 | -4.40% | 6.60 | 6.98 | 996375 | 67389.40 | 17.46% |
| 2025-08-13 | 6.85 | 7.04 | 0.23 | 3.38% | 6.81 | 7.49 | 1732070 | 123121.55 | 30.35% |
| 2025-08-12 | 6.26 | 6.81 | 0.62 | 10.02% | 6.24 | 6.81 | 607044 | 40515.65 | 10.64% |
| 2025-08-11 | 6.18 | 6.19 | 0.01 | 0.16% | 6.17 | 6.26 | 137954 | 8557.66 | 2.42% |
| 2025-08-08 | 6.09 | 6.18 | 0.07 | 1.15% | 6.08 | 6.25 | 176687 | 10890.64 | 3.10% |
| 2025-08-07 | 6.16 | 6.11 | -0.03 | -0.49% | 6.07 | 6.22 | 144900 | 8875.99 | 2.54% |
| 2025-08-06 | 6.15 | 6.14 | -0.02 | -0.32% | 6.12 | 6.20 | 171408 | 10545.88 | 3.00% |
| 2025-08-05 | 5.96 | 6.16 | 0.18 | 3.01% | 5.96 | 6.17 | 256426 | 15621.66 | 4.49% |
| 2025-08-04 | 5.91 | 5.98 | 0.03 | 0.50% | 5.87 | 5.98 | 93746 | 5562.54 | 1.64% |
| 2025-08-01 | 5.87 | 5.95 | 0.08 | 1.36% | 5.86 | 6.02 | 150102 | 8947.52 | 2.63% |
| 2025-07-31 | 5.99 | 5.87 | -0.13 | -2.17% | 5.84 | 6.02 | 159539 | 9449.17 | 2.80% |
| 2025-07-30 | 5.90 | 6.00 | 0.10 | 1.69% | 5.88 | 6.09 | 223400 | 13365.49 | 3.91% |
| 2025-07-29 | 5.88 | 5.90 | 0.02 | 0.34% | 5.85 | 5.94 | 149867 | 8820.89 | 2.63% |
| 2025-07-28 | 5.86 | 5.88 | 0.02 | 0.34% | 5.84 | 5.89 | 80888 | 4750.35 | 1.42% |
| 2025-07-25 | 5.89 | 5.86 | -0.02 | -0.34% | 5.85 | 5.89 | 77947 | 4571.00 | 1.37% |
| 2025-07-24 | 5.83 | 5.88 | 0.03 | 0.51% | 5.83 | 5.95 | 108305 | 6375.28 | 1.90% |
| 2025-07-23 | 5.94 | 5.85 | -0.09 | -1.52% | 5.83 | 5.94 | 140240 | 8247.22 | 2.46% |
| 2025-07-22 | 5.88 | 5.94 | 0.06 | 1.02% | 5.84 | 6.05 | 256308 | 15203.52 | 4.49% |
| 2025-07-21 | 5.81 | 5.88 | 0.06 | 1.03% | 5.80 | 5.89 | 123529 | 7232.69 | 2.16% |
| 2025-07-18 | 5.88 | 5.82 | -0.06 | -1.02% | 5.78 | 5.90 | 202013 | 11754.82 | 3.54% |
| 2025-07-17 | 5.90 | 5.88 | -0.02 | -0.34% | 5.85 | 5.93 | 124326 | 7304.32 | 2.18% |
| 2025-07-16 | 5.84 | 5.90 | 0.05 | 0.85% | 5.83 | 5.94 | 122468 | 7207.37 | 2.15% |
| 2025-07-15 | 5.87 | 5.85 | -0.02 | -0.34% | 5.79 | 5.89 | 95599 | 5572.33 | 1.67% |
| 2025-07-14 | 5.85 | 5.87 | 0.00 | 0.00% | 5.83 | 5.90 | 89388 | 5249.08 | 1.57% |
| 2025-07-11 | 5.85 | 5.87 | 0.00 | 0.00% | 5.79 | 5.91 | 135583 | 7936.73 | 2.38% |
| 2025-07-10 | 5.80 | 5.87 | 0.05 | 0.86% | 5.78 | 5.92 | 140332 | 8218.91 | 2.46% |
| 2025-07-09 | 5.83 | 5.82 | -0.03 | -0.51% | 5.81 | 5.96 | 139279 | 8161.44 | 2.44% |
| 2025-07-08 | 5.80 | 5.85 | 0.01 | 0.17% | 5.75 | 5.89 | 227342 | 13198.24 | 3.98% |
| 2025-07-07 | 5.72 | 5.84 | 0.14 | 2.46% | 5.66 | 6.06 | 289255 | 16945.49 | 5.07% |
| 2025-07-04 | 5.84 | 5.70 | -0.13 | -2.23% | 5.70 | 5.85 | 163916 | 9406.00 | 2.87% |
| 2025-07-03 | 5.73 | 5.83 | 0.10 | 1.75% | 5.68 | 5.94 | 191517 | 11132.65 | 3.36% |
| 2025-07-02 | 5.70 | 5.73 | 0.01 | 0.17% | 5.67 | 5.73 | 82960 | 4725.77 | 1.45% |
| 2025-07-01 | 5.80 | 5.72 | -0.10 | -1.72% | 5.68 | 5.81 | 142473 | 8152.14 | 2.50% |
| 2025-06-30 | 5.64 | 5.82 | 0.18 | 3.19% | 5.63 | 5.82 | 184624 | 10609.91 | 3.23% |
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。
