| 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 | 7.92 | 7.87 | -0.03 | -0.38% | 7.84 | 7.97 | 163033 | 12869.82 | 2.09% |
| 2025-10-24 | 7.84 | 7.90 | 0.11 | 1.41% | 7.82 | 7.91 | 191092 | 15053.94 | 2.45% |
| 2025-10-23 | 7.68 | 7.79 | 0.09 | 1.17% | 7.65 | 7.81 | 134548 | 10412.46 | 1.72% |
| 2025-10-22 | 7.63 | 7.70 | 0.02 | 0.26% | 7.61 | 7.77 | 100087 | 7720.05 | 1.28% |
| 2025-10-21 | 7.59 | 7.68 | 0.09 | 1.19% | 7.57 | 7.68 | 96539 | 7379.98 | 1.24% |
| 2025-10-20 | 7.50 | 7.59 | 0.18 | 2.43% | 7.46 | 7.62 | 112560 | 8511.30 | 1.44% |
| 2025-10-17 | 7.60 | 7.41 | -0.19 | -2.50% | 7.41 | 7.62 | 128950 | 9674.06 | 1.65% |
| 2025-10-16 | 7.79 | 7.60 | -0.19 | -2.44% | 7.59 | 7.82 | 146054 | 11210.74 | 1.87% |
| 2025-10-15 | 7.69 | 7.79 | 0.19 | 2.50% | 7.63 | 7.79 | 188323 | 14553.37 | 2.41% |
| 2025-10-14 | 7.68 | 7.60 | -0.05 | -0.65% | 7.56 | 7.74 | 141376 | 10821.99 | 1.81% |
| 2025-10-13 | 7.48 | 7.65 | -0.07 | -0.91% | 7.38 | 7.67 | 144989 | 10955.39 | 1.86% |
| 2025-10-10 | 7.72 | 7.72 | -0.02 | -0.26% | 7.67 | 7.76 | 139928 | 10797.45 | 1.79% |
| 2025-10-09 | 7.60 | 7.74 | 0.14 | 1.84% | 7.56 | 7.75 | 132395 | 10174.56 | 1.69% |
| 2025-09-30 | 7.60 | 7.60 | 0.04 | 0.53% | 7.56 | 7.62 | 84879 | 6444.36 | 1.09% |
| 2025-09-29 | 7.50 | 7.56 | 0.04 | 0.53% | 7.37 | 7.58 | 115161 | 8622.07 | 1.47% |
| 2025-09-26 | 7.58 | 7.52 | -0.09 | -1.18% | 7.51 | 7.63 | 111569 | 8433.57 | 1.43% |
| 2025-09-25 | 7.61 | 7.61 | -0.04 | -0.52% | 7.60 | 7.69 | 118610 | 9069.51 | 1.52% |
| 2025-09-24 | 7.45 | 7.65 | 0.14 | 1.86% | 7.42 | 7.67 | 147255 | 11183.77 | 1.88% |
| 2025-09-23 | 7.62 | 7.51 | -0.14 | -1.83% | 7.35 | 7.63 | 190243 | 14186.10 | 2.43% |
| 2025-09-22 | 7.65 | 7.65 | 0.05 | 0.66% | 7.56 | 7.66 | 117572 | 8952.57 | 1.50% |
| 2025-09-19 | 7.73 | 7.60 | -0.10 | -1.30% | 7.57 | 7.75 | 196546 | 14987.76 | 2.52% |
| 2025-09-18 | 7.90 | 7.70 | -0.12 | -1.53% | 7.64 | 7.92 | 257401 | 20112.69 | 3.29% |
| 2025-09-17 | 7.84 | 7.82 | -0.03 | -0.38% | 7.79 | 7.86 | 152631 | 11938.67 | 1.95% |
| 2025-09-16 | 7.69 | 7.85 | 0.15 | 1.95% | 7.69 | 7.85 | 190686 | 14799.07 | 2.44% |
| 2025-09-15 | 7.73 | 7.70 | -0.05 | -0.65% | 7.65 | 7.75 | 138434 | 10653.87 | 1.77% |
| 2025-09-12 | 7.77 | 7.75 | -0.04 | -0.51% | 7.74 | 7.87 | 167867 | 13098.32 | 2.15% |
| 2025-09-11 | 7.68 | 7.79 | 0.11 | 1.43% | 7.59 | 7.79 | 171748 | 13236.40 | 2.20% |
| 2025-09-10 | 7.70 | 7.68 | -0.01 | -0.13% | 7.66 | 7.76 | 124742 | 9610.21 | 1.60% |
| 2025-09-09 | 7.88 | 7.69 | -0.18 | -2.29% | 7.66 | 7.88 | 194266 | 15028.87 | 2.49% |
| 2025-09-08 | 7.83 | 7.87 | 0.03 | 0.38% | 7.79 | 7.91 | 191349 | 15018.14 | 2.45% |
| 2025-09-05 | 7.73 | 7.84 | 0.15 | 1.95% | 7.62 | 7.85 | 178895 | 13859.60 | 2.29% |
| 2025-09-04 | 7.77 | 7.69 | -0.07 | -0.90% | 7.56 | 7.87 | 262527 | 20339.95 | 3.36% |
| 2025-09-03 | 8.06 | 7.76 | -0.30 | -3.72% | 7.73 | 8.08 | 262726 | 20753.58 | 3.36% |
| 2025-09-02 | 8.30 | 8.06 | -0.25 | -3.01% | 7.93 | 8.30 | 379226 | 30582.40 | 4.85% |
| 2025-09-01 | 8.13 | 8.31 | 0.22 | 2.72% | 8.13 | 8.40 | 409659 | 33892.06 | 5.24% |
| 2025-08-29 | 8.23 | 8.09 | -0.19 | -2.29% | 8.06 | 8.25 | 276066 | 22498.64 | 3.53% |
| 2025-08-28 | 8.13 | 8.28 | 0.15 | 1.85% | 7.92 | 8.28 | 379281 | 30828.17 | 4.85% |
| 2025-08-27 | 8.45 | 8.13 | -0.30 | -3.56% | 8.12 | 8.50 | 427258 | 35560.93 | 5.47% |
| 2025-08-26 | 8.41 | 8.43 | 0.01 | 0.12% | 8.31 | 8.45 | 316810 | 26608.54 | 4.05% |
| 2025-08-25 | 8.56 | 8.42 | -0.08 | -0.94% | 8.37 | 8.58 | 461754 | 38933.59 | 5.91% |
| 2025-08-22 | 8.43 | 8.50 | -0.05 | -0.58% | 8.42 | 8.53 | 462572 | 39207.72 | 5.92% |
| 2025-08-21 | 8.63 | 8.55 | -0.01 | -0.12% | 8.48 | 8.87 | 933503 | 80402.77 | 11.85% |
| 2025-08-20 | 8.39 | 8.56 | 0.16 | 1.90% | 8.20 | 8.56 | 903429 | 75576.69 | 11.47% |
| 2025-08-19 | 8.53 | 8.40 | 0.35 | 4.35% | 8.37 | 8.86 | 1216947 | 104264.88 | 15.45% |
| 2025-08-18 | 7.95 | 8.05 | 0.13 | 1.64% | 7.90 | 8.09 | 454283 | 36463.11 | 5.77% |
| 2025-08-15 | 7.82 | 7.92 | 0.06 | 0.76% | 7.81 | 7.92 | 270233 | 21312.57 | 3.43% |
| 2025-08-14 | 7.87 | 7.86 | -0.01 | -0.13% | 7.75 | 7.93 | 340549 | 26782.93 | 4.32% |
| 2025-08-13 | 7.84 | 7.87 | 0.03 | 0.38% | 7.82 | 7.89 | 243886 | 19164.63 | 3.10% |
| 2025-08-12 | 7.91 | 7.84 | -0.10 | -1.26% | 7.81 | 7.95 | 299095 | 23477.11 | 3.80% |
| 2025-08-11 | 7.91 | 7.94 | -0.04 | -0.50% | 7.87 | 7.98 | 371385 | 29458.04 | 4.72% |
| 2025-08-08 | 7.78 | 7.98 | 0.16 | 2.05% | 7.70 | 8.08 | 539264 | 42553.71 | 6.85% |
| 2025-08-07 | 7.70 | 7.82 | 0.12 | 1.56% | 7.67 | 7.83 | 348838 | 27147.79 | 4.43% |
| 2025-08-06 | 7.62 | 7.70 | 0.08 | 1.05% | 7.59 | 7.70 | 181158 | 13884.20 | 2.30% |
| 2025-08-05 | 7.59 | 7.62 | 0.04 | 0.53% | 7.56 | 7.62 | 161825 | 12291.71 | 2.06% |
| 2025-08-04 | 7.51 | 7.58 | 0.04 | 0.53% | 7.46 | 7.59 | 117940 | 8903.22 | 1.50% |
| 2025-08-01 | 7.51 | 7.54 | 0.05 | 0.67% | 7.46 | 7.58 | 145747 | 10970.28 | 1.85% |
| 2025-07-31 | 7.60 | 7.49 | -0.13 | -1.71% | 7.47 | 7.67 | 203500 | 15398.04 | 2.58% |
| 2025-07-30 | 7.75 | 7.62 | -0.17 | -2.18% | 7.55 | 7.76 | 260608 | 19925.99 | 3.31% |
| 2025-07-29 | 7.83 | 7.79 | -0.06 | -0.76% | 7.64 | 7.83 | 320344 | 24720.86 | 4.07% |
| 2025-07-28 | 7.82 | 7.85 | 0.01 | 0.13% | 7.77 | 7.85 | 197211 | 15431.52 | 2.50% |
| 2025-07-25 | 7.78 | 7.84 | 0.07 | 0.90% | 7.72 | 7.95 | 320903 | 25086.83 | 4.08% |
| 2025-07-24 | 7.68 | 7.77 | 0.08 | 1.04% | 7.67 | 7.77 | 210781 | 16290.66 | 2.68% |
| 2025-07-23 | 7.86 | 7.69 | -0.19 | -2.41% | 7.66 | 7.87 | 382922 | 29671.39 | 4.86% |
| 2025-07-22 | 7.99 | 7.88 | -0.12 | -1.50% | 7.84 | 8.00 | 351065 | 27656.79 | 4.46% |
| 2025-07-21 | 7.99 | 8.00 | 0.00 | 0.00% | 7.87 | 8.00 | 339987 | 27053.66 | 4.32% |
| 2025-07-18 | 7.97 | 8.00 | 0.02 | 0.25% | 7.95 | 8.12 | 468559 | 37668.80 | 5.95% |
| 2025-07-17 | 7.96 | 7.98 | -0.05 | -0.62% | 7.92 | 8.05 | 330396 | 26355.53 | 4.20% |
| 2025-07-16 | 7.99 | 8.03 | 0.04 | 0.50% | 7.90 | 8.09 | 382004 | 30549.80 | 4.85% |
| 2025-07-15 | 8.15 | 7.99 | -0.15 | -1.84% | 7.91 | 8.17 | 439641 | 35209.48 | 5.58% |
| 2025-07-14 | 8.03 | 8.14 | 0.12 | 1.50% | 7.96 | 8.24 | 587894 | 47539.37 | 7.47% |
| 2025-07-11 | 7.92 | 8.02 | 0.07 | 0.88% | 7.83 | 8.07 | 612735 | 48935.26 | 7.78% |
| 2025-07-10 | 8.03 | 7.95 | 0.15 | 1.92% | 7.89 | 8.10 | 853584 | 68297.48 | 10.84% |
| 2025-07-09 | 7.93 | 7.80 | -0.08 | -1.02% | 7.75 | 7.93 | 409007 | 31967.72 | 5.19% |
| 2025-07-08 | 7.90 | 7.88 | 0.00 | 0.00% | 7.78 | 7.93 | 534604 | 41934.07 | 6.79% |
| 2025-07-07 | 7.66 | 7.88 | 0.32 | 4.23% | 7.64 | 7.90 | 837001 | 65393.89 | 10.63% |
| 2025-07-04 | 7.57 | 7.56 | -0.01 | -0.13% | 7.42 | 7.68 | 331189 | 25025.24 | 4.21% |
| 2025-07-03 | 7.52 | 7.57 | 0.04 | 0.53% | 7.48 | 7.59 | 223832 | 16899.39 | 2.84% |
| 2025-07-02 | 7.67 | 7.53 | -0.19 | -2.46% | 7.50 | 7.68 | 309757 | 23448.12 | 3.93% |
| 2025-07-01 | 7.75 | 7.72 | -0.05 | -0.64% | 7.56 | 7.79 | 410826 | 31531.18 | 5.22% |
| 2025-06-30 | 7.57 | 7.77 | 0.22 | 2.91% | 7.51 | 7.85 | 493149 | 38040.51 | 6.26% |
新北洋(002376)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。
