| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 6.47 | 6.76 | 0.30 | 4.64% | 6.47 | 6.87 | 423562 | 28432.31 | 7.42% |
| 2026-03-24 | 6.49 | 6.46 | 0.08 | 1.25% | 6.24 | 6.53 | 353168 | 22497.36 | 6.19% |
| 2026-03-23 | 6.90 | 6.38 | -0.53 | -7.67% | 6.30 | 6.95 | 667588 | 44164.66 | 11.70% |
| 2026-03-20 | 6.64 | 6.91 | 0.27 | 4.07% | 6.55 | 7.30 | 935199 | 66005.66 | 16.38% |
| 2026-03-19 | 6.78 | 6.64 | -0.22 | -3.21% | 6.61 | 6.84 | 152691 | 10240.08 | 2.68% |
| 2026-03-18 | 6.76 | 6.86 | 0.13 | 1.93% | 6.69 | 6.87 | 123388 | 8359.20 | 2.16% |
| 2026-03-17 | 7.00 | 6.73 | -0.22 | -3.17% | 6.72 | 7.02 | 184839 | 12664.79 | 3.24% |
| 2026-03-16 | 7.03 | 6.95 | -0.08 | -1.14% | 6.91 | 7.07 | 158862 | 11052.06 | 2.78% |
| 2026-03-13 | 7.14 | 7.03 | -0.11 | -1.54% | 7.00 | 7.26 | 186265 | 13275.30 | 3.26% |
| 2026-03-12 | 7.33 | 7.14 | -0.19 | -2.59% | 7.11 | 7.35 | 253368 | 18199.99 | 4.44% |
| 2026-03-11 | 6.98 | 7.33 | 0.32 | 4.56% | 6.98 | 7.44 | 491545 | 35519.51 | 8.61% |
| 2026-03-10 | 6.91 | 7.01 | 0.17 | 2.49% | 6.90 | 7.02 | 163889 | 11428.00 | 2.87% |
| 2026-03-09 | 6.88 | 6.84 | -0.13 | -1.87% | 6.65 | 6.94 | 206138 | 13966.67 | 3.61% |
| 2026-03-06 | 6.78 | 6.97 | 0.16 | 2.35% | 6.75 | 7.09 | 179945 | 12550.89 | 3.15% |
| 2026-03-05 | 6.77 | 6.81 | 0.19 | 2.87% | 6.73 | 6.88 | 156117 | 10643.31 | 2.74% |
| 2026-03-04 | 6.58 | 6.62 | 0.01 | 0.15% | 6.55 | 6.72 | 141328 | 9380.48 | 2.48% |
| 2026-03-03 | 6.97 | 6.61 | -0.37 | -5.30% | 6.60 | 7.03 | 256128 | 17408.59 | 4.49% |
| 2026-03-02 | 7.13 | 6.98 | -0.25 | -3.46% | 6.94 | 7.18 | 243776 | 17129.57 | 4.27% |
| 2026-02-27 | 7.26 | 7.23 | -0.07 | -0.96% | 7.21 | 7.33 | 146241 | 10582.81 | 2.56% |
| 2026-02-26 | 7.21 | 7.30 | 0.11 | 1.53% | 7.17 | 7.32 | 216287 | 15695.40 | 3.79% |
| 2026-02-25 | 7.14 | 7.19 | 0.05 | 0.70% | 7.14 | 7.22 | 164967 | 11834.60 | 2.89% |
| 2026-02-24 | 7.06 | 7.14 | 0.11 | 1.56% | 7.06 | 7.15 | 124473 | 8860.81 | 2.18% |
| 2026-02-13 | 7.08 | 7.03 | -0.07 | -0.99% | 7.02 | 7.13 | 127218 | 9010.73 | 2.23% |
| 2026-02-12 | 7.05 | 7.10 | 0.04 | 0.57% | 7.05 | 7.23 | 189832 | 13558.32 | 3.33% |
| 2026-02-11 | 7.09 | 7.06 | -0.03 | -0.42% | 7.03 | 7.11 | 104568 | 7394.04 | 1.83% |
| 2026-02-10 | 7.09 | 7.09 | 0.00 | 0.00% | 7.03 | 7.16 | 129548 | 9196.59 | 2.27% |
| 2026-02-09 | 7.02 | 7.09 | 0.14 | 2.01% | 6.99 | 7.16 | 170691 | 12108.19 | 2.99% |
| 2026-02-06 | 6.93 | 6.95 | -0.03 | -0.43% | 6.88 | 7.07 | 173874 | 12172.50 | 3.05% |
| 2026-02-05 | 7.20 | 6.98 | -0.27 | -3.72% | 6.96 | 7.26 | 308935 | 21860.60 | 5.41% |
| 2026-02-04 | 6.95 | 7.25 | 0.30 | 4.32% | 6.91 | 7.29 | 425095 | 30392.33 | 7.45% |
| 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% |
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。
