| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-30 | 7.57 | 7.77 | 0.22 | 2.91% | 7.51 | 7.85 | 493149 | 38040.51 | 6.26% |
| 2025-06-27 | 7.59 | 7.55 | -0.04 | -0.53% | 7.53 | 7.65 | 352430 | 26737.62 | 4.48% |
| 2025-06-26 | 7.65 | 7.59 | -0.06 | -0.78% | 7.58 | 7.72 | 500660 | 38284.35 | 6.36% |
| 2025-06-25 | 7.50 | 7.65 | 0.10 | 1.32% | 7.47 | 7.67 | 530558 | 40305.52 | 6.74% |
| 2025-06-24 | 7.38 | 7.55 | 0.20 | 2.72% | 7.32 | 7.58 | 541401 | 40509.83 | 6.88% |
| 2025-06-23 | 7.03 | 7.35 | 0.24 | 3.38% | 7.02 | 7.35 | 542276 | 39209.59 | 6.89% |
| 2025-06-20 | 7.42 | 7.11 | -0.36 | -4.82% | 7.10 | 7.47 | 700815 | 50521.09 | 8.90% |
| 2025-06-19 | 7.61 | 7.47 | -0.24 | -3.11% | 7.42 | 7.82 | 769788 | 58434.58 | 9.78% |
| 2025-06-18 | 7.85 | 7.71 | -0.25 | -3.14% | 7.60 | 8.19 | 932608 | 72792.83 | 11.84% |
| 2025-06-17 | 8.40 | 7.96 | -0.40 | -4.78% | 7.90 | 8.43 | 1298898 | 104362.83 | 16.49% |
| 2025-06-16 | 7.81 | 8.36 | 0.22 | 2.70% | 7.56 | 8.69 | 1843652 | 150436.09 | 23.41% |
| 2025-06-13 | 9.40 | 8.14 | -0.48 | -5.57% | 8.00 | 9.40 | 2540261 | 223338.02 | 32.26% |
| 2025-06-12 | 8.62 | 8.62 | 0.78 | 9.95% | 8.62 | 8.62 | 213407 | 18395.72 | 2.71% |
| 2025-06-11 | 7.14 | 7.84 | 0.71 | 9.96% | 7.14 | 7.84 | 766394 | 59494.68 | 9.73% |
| 2025-06-10 | 7.25 | 7.13 | -0.17 | -2.33% | 7.02 | 7.31 | 494354 | 35408.84 | 6.28% |
| 2025-06-09 | 7.08 | 7.30 | 0.23 | 3.25% | 7.04 | 7.65 | 834034 | 60866.25 | 10.59% |
| 2025-06-06 | 7.15 | 7.07 | -0.11 | -1.53% | 7.06 | 7.23 | 310982 | 22096.45 | 3.95% |
| 2025-06-05 | 7.17 | 7.18 | -0.03 | -0.42% | 7.05 | 7.25 | 523218 | 37358.47 | 6.64% |
| 2025-06-04 | 7.10 | 7.21 | 0.09 | 1.26% | 7.02 | 7.35 | 612985 | 43915.36 | 7.78% |
| 2025-06-03 | 7.13 | 7.12 | 0.04 | 0.56% | 7.04 | 7.28 | 485081 | 34581.33 | 6.16% |
| 2025-05-30 | 7.26 | 7.08 | -0.31 | -4.19% | 7.07 | 7.35 | 660179 | 47204.95 | 8.38% |
| 2025-05-29 | 7.18 | 7.59 | 0.36 | 4.98% | 7.18 | 7.68 | 1027107 | 76845.19 | 13.04% |
| 2025-05-28 | 7.19 | 7.23 | 0.12 | 1.69% | 7.18 | 7.44 | 740426 | 53912.29 | 9.40% |
| 2025-05-27 | 7.19 | 7.11 | -0.09 | -1.25% | 7.04 | 7.25 | 669610 | 47608.11 | 8.50% |
| 2025-05-26 | 6.75 | 7.20 | 0.43 | 6.35% | 6.71 | 7.45 | 1039474 | 75140.23 | 13.20% |
| 2025-05-23 | 6.95 | 6.77 | -0.20 | -2.87% | 6.76 | 7.02 | 290768 | 20011.48 | 3.69% |
| 2025-05-22 | 7.09 | 6.97 | -0.09 | -1.27% | 6.95 | 7.13 | 367702 | 25870.63 | 4.67% |
| 2025-05-21 | 7.11 | 7.06 | -0.04 | -0.56% | 6.97 | 7.18 | 635750 | 45011.34 | 8.07% |
| 2025-05-20 | 6.82 | 7.10 | 0.28 | 4.11% | 6.74 | 7.24 | 750426 | 52997.41 | 9.53% |
| 2025-05-19 | 6.75 | 6.82 | 0.07 | 1.04% | 6.64 | 6.82 | 186083 | 12556.63 | 2.36% |
| 2025-05-16 | 6.72 | 6.75 | -0.02 | -0.30% | 6.70 | 6.80 | 161834 | 10945.17 | 2.06% |
| 2025-05-15 | 6.83 | 6.77 | -0.13 | -1.88% | 6.74 | 6.87 | 183800 | 12448.63 | 2.33% |
| 2025-05-14 | 6.82 | 6.90 | 0.06 | 0.88% | 6.73 | 6.94 | 280875 | 19190.92 | 3.57% |
| 2025-05-13 | 7.00 | 6.84 | -0.07 | -1.01% | 6.83 | 7.04 | 337887 | 23353.17 | 4.29% |
| 2025-05-12 | 6.80 | 6.91 | 0.16 | 2.37% | 6.73 | 6.95 | 384902 | 26412.40 | 4.89% |
| 2025-05-09 | 6.87 | 6.75 | -0.14 | -2.03% | 6.71 | 6.92 | 318469 | 21584.36 | 4.04% |
| 2025-05-08 | 6.87 | 6.89 | -0.01 | -0.14% | 6.83 | 6.94 | 439619 | 30265.30 | 5.58% |
| 2025-05-07 | 6.95 | 6.90 | 0.01 | 0.15% | 6.85 | 7.09 | 729302 | 50669.16 | 9.26% |
| 2025-05-06 | 6.77 | 6.89 | 0.27 | 4.08% | 6.67 | 6.97 | 856386 | 58523.28 | 10.88% |
| 2025-04-30 | 6.90 | 6.62 | -0.41 | -5.83% | 6.59 | 7.16 | 1233891 | 83825.84 | 15.67% |
| 2025-04-29 | 6.97 | 7.03 | 0.29 | 4.30% | 6.82 | 7.41 | 1102030 | 79195.09 | 13.99% |
| 2025-04-28 | 6.13 | 6.74 | 0.61 | 9.95% | 6.04 | 6.74 | 549329 | 35632.84 | 6.98% |
| 2025-04-25 | 6.16 | 6.13 | 0.03 | 0.49% | 6.09 | 6.19 | 120007 | 7360.53 | 1.52% |
| 2025-04-24 | 6.18 | 6.10 | -0.10 | -1.61% | 6.05 | 6.20 | 171233 | 10467.47 | 2.17% |
| 2025-04-23 | 6.19 | 6.20 | 0.06 | 0.98% | 6.15 | 6.26 | 178999 | 11123.67 | 2.27% |
| 2025-04-22 | 6.12 | 6.14 | 0.01 | 0.16% | 6.08 | 6.19 | 146523 | 8999.26 | 1.86% |
| 2025-04-21 | 6.02 | 6.13 | 0.11 | 1.83% | 5.98 | 6.14 | 118820 | 7241.52 | 1.51% |
| 2025-04-18 | 5.94 | 6.02 | 0.08 | 1.35% | 5.93 | 6.05 | 120653 | 7224.24 | 1.53% |
| 2025-04-17 | 5.86 | 5.94 | 0.02 | 0.34% | 5.86 | 6.01 | 132862 | 7931.23 | 1.69% |
| 2025-04-16 | 6.01 | 5.92 | -0.14 | -2.31% | 5.81 | 6.06 | 165647 | 9806.98 | 2.10% |
| 2025-04-15 | 6.07 | 6.06 | 0.01 | 0.17% | 6.02 | 6.20 | 137610 | 8381.91 | 1.75% |
| 2025-04-14 | 6.10 | 6.05 | 0.10 | 1.68% | 6.02 | 6.15 | 173530 | 10564.06 | 2.20% |
| 2025-04-11 | 5.87 | 5.95 | 0.03 | 0.51% | 5.86 | 6.02 | 192028 | 11415.61 | 2.44% |
| 2025-04-10 | 5.89 | 5.92 | 0.20 | 3.50% | 5.88 | 6.06 | 278106 | 16615.49 | 3.53% |
| 2025-04-09 | 5.55 | 5.72 | 0.05 | 0.88% | 5.23 | 5.77 | 329263 | 18240.22 | 4.18% |
| 2025-04-08 | 5.98 | 5.67 | -0.41 | -6.74% | 5.48 | 6.05 | 462366 | 26308.35 | 5.87% |
| 2025-04-07 | 6.36 | 6.08 | -0.68 | -10.06% | 6.08 | 6.38 | 164519 | 10110.51 | 2.09% |
| 2025-04-03 | 6.72 | 6.76 | -0.02 | -0.29% | 6.66 | 6.84 | 116580 | 7899.01 | 1.48% |
| 2025-04-02 | 6.74 | 6.78 | 0.02 | 0.30% | 6.72 | 6.90 | 131452 | 8950.64 | 1.67% |
| 2025-04-01 | 6.70 | 6.76 | 0.07 | 1.05% | 6.69 | 6.86 | 155591 | 10546.77 | 1.98% |
| 2025-03-31 | 6.65 | 6.69 | 0.01 | 0.15% | 6.46 | 6.73 | 191406 | 12604.44 | 2.43% |
| 2025-03-28 | 6.72 | 6.68 | -0.08 | -1.18% | 6.62 | 6.78 | 176761 | 11836.48 | 2.24% |
| 2025-03-27 | 6.86 | 6.76 | -0.13 | -1.89% | 6.69 | 6.88 | 193772 | 13138.79 | 2.46% |
| 2025-03-26 | 6.78 | 6.89 | 0.08 | 1.17% | 6.77 | 6.94 | 268771 | 18465.19 | 3.41% |
| 2025-03-25 | 6.80 | 6.81 | 0.00 | 0.00% | 6.77 | 6.93 | 242575 | 16623.07 | 3.08% |
| 2025-03-24 | 7.25 | 6.81 | -0.45 | -6.20% | 6.61 | 7.25 | 496794 | 34105.50 | 6.31% |
| 2025-03-21 | 7.36 | 7.26 | -0.09 | -1.22% | 7.17 | 7.42 | 377824 | 27416.62 | 4.80% |
| 2025-03-20 | 7.14 | 7.35 | 0.21 | 2.94% | 7.09 | 7.48 | 450420 | 33025.00 | 5.72% |
| 2025-03-19 | 7.16 | 7.14 | -0.02 | -0.28% | 7.11 | 7.30 | 210285 | 15090.52 | 2.67% |
| 2025-03-18 | 7.17 | 7.16 | 0.00 | 0.00% | 7.11 | 7.20 | 142943 | 10224.70 | 1.82% |
| 2025-03-17 | 7.23 | 7.16 | -0.06 | -0.83% | 7.14 | 7.27 | 174272 | 12504.86 | 2.21% |
| 2025-03-14 | 7.18 | 7.22 | 0.00 | 0.00% | 7.07 | 7.24 | 216037 | 15495.99 | 2.74% |
| 2025-03-13 | 7.33 | 7.22 | -0.11 | -1.50% | 7.06 | 7.41 | 292753 | 21086.97 | 3.72% |
| 2025-03-12 | 7.17 | 7.33 | 0.19 | 2.66% | 7.14 | 7.39 | 331172 | 24116.09 | 4.21% |
| 2025-03-11 | 7.00 | 7.14 | 0.05 | 0.71% | 6.96 | 7.35 | 258783 | 18473.94 | 3.29% |
| 2025-03-10 | 7.12 | 7.09 | -0.05 | -0.70% | 7.02 | 7.15 | 139953 | 9901.90 | 1.78% |
| 2025-03-07 | 7.25 | 7.14 | -0.12 | -1.65% | 7.08 | 7.28 | 175917 | 12650.19 | 2.23% |
| 2025-03-06 | 7.21 | 7.26 | 0.07 | 0.97% | 7.16 | 7.30 | 248473 | 17986.70 | 3.16% |
| 2025-03-05 | 7.14 | 7.19 | 0.04 | 0.56% | 7.08 | 7.20 | 204555 | 14648.82 | 2.60% |
| 2025-03-04 | 6.91 | 7.15 | 0.24 | 3.47% | 6.88 | 7.20 | 223292 | 15824.40 | 2.84% |
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。
