| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.71 | 6.84 | 0.21 | 3.17% | 6.59 | 6.84 | 168551 | 11335.81 | 2.16% |
| 2026-03-23 | 7.03 | 6.63 | -0.56 | -7.79% | 6.57 | 7.04 | 296452 | 20135.54 | 3.79% |
| 2026-03-20 | 7.48 | 7.19 | -0.26 | -3.49% | 7.18 | 7.52 | 135324 | 9881.79 | 1.73% |
| 2026-03-19 | 7.54 | 7.45 | -0.19 | -2.49% | 7.43 | 7.59 | 91048 | 6833.21 | 1.17% |
| 2026-03-18 | 7.55 | 7.64 | 0.16 | 2.14% | 7.49 | 7.64 | 96212 | 7268.41 | 1.23% |
| 2026-03-17 | 7.65 | 7.48 | -0.16 | -2.09% | 7.48 | 7.67 | 86383 | 6553.49 | 1.11% |
| 2026-03-16 | 7.55 | 7.64 | 0.09 | 1.19% | 7.47 | 7.64 | 93885 | 7117.79 | 1.20% |
| 2026-03-13 | 7.62 | 7.55 | -0.11 | -1.44% | 7.52 | 7.68 | 112790 | 8581.27 | 1.44% |
| 2026-03-12 | 7.69 | 7.66 | -0.08 | -1.03% | 7.62 | 7.74 | 101115 | 7769.37 | 1.29% |
| 2026-03-11 | 7.78 | 7.74 | 0.00 | 0.00% | 7.71 | 7.79 | 117613 | 9110.39 | 1.51% |
| 2026-03-10 | 7.67 | 7.74 | 0.16 | 2.11% | 7.63 | 7.75 | 136069 | 10485.97 | 1.74% |
| 2026-03-09 | 7.50 | 7.58 | -0.04 | -0.52% | 7.44 | 7.62 | 124372 | 9346.43 | 1.59% |
| 2026-03-06 | 7.43 | 7.62 | 0.11 | 1.46% | 7.43 | 7.62 | 99340 | 7527.22 | 1.27% |
| 2026-03-05 | 7.41 | 7.51 | 0.18 | 2.46% | 7.39 | 7.58 | 165957 | 12457.65 | 2.12% |
| 2026-03-04 | 7.31 | 7.33 | -0.04 | -0.54% | 7.25 | 7.42 | 140478 | 10309.41 | 1.80% |
| 2026-03-03 | 7.62 | 7.37 | -0.24 | -3.15% | 7.35 | 7.70 | 220444 | 16601.13 | 2.82% |
| 2026-03-02 | 7.93 | 7.61 | -0.46 | -5.70% | 7.60 | 7.98 | 375933 | 29015.59 | 4.81% |
| 2026-02-27 | 8.02 | 8.07 | 0.02 | 0.25% | 8.01 | 8.08 | 118574 | 9551.89 | 1.52% |
| 2026-02-26 | 8.02 | 8.05 | 0.02 | 0.25% | 7.99 | 8.06 | 123125 | 9881.35 | 1.58% |
| 2026-02-25 | 7.97 | 8.03 | 0.05 | 0.63% | 7.96 | 8.11 | 138385 | 11153.86 | 1.77% |
| 2026-02-24 | 8.02 | 7.98 | 0.03 | 0.38% | 7.95 | 8.04 | 133044 | 10631.80 | 1.70% |
| 2026-02-13 | 7.95 | 7.95 | -0.02 | -0.25% | 7.92 | 8.06 | 124176 | 9934.84 | 1.59% |
| 2026-02-12 | 8.08 | 7.97 | -0.11 | -1.36% | 7.92 | 8.09 | 141709 | 11324.22 | 1.81% |
| 2026-02-11 | 8.12 | 8.08 | -0.06 | -0.74% | 8.03 | 8.16 | 129048 | 10456.99 | 1.65% |
| 2026-02-10 | 8.12 | 8.14 | 0.04 | 0.49% | 8.05 | 8.18 | 164308 | 13355.33 | 2.10% |
| 2026-02-09 | 8.18 | 8.10 | 0.08 | 1.00% | 8.04 | 8.18 | 169264 | 13694.80 | 2.17% |
| 2026-02-06 | 7.78 | 8.02 | 0.17 | 2.17% | 7.76 | 8.15 | 290833 | 23268.77 | 3.72% |
| 2026-02-05 | 7.88 | 7.85 | -0.09 | -1.13% | 7.85 | 7.97 | 114687 | 9064.67 | 1.47% |
| 2026-02-04 | 7.88 | 7.94 | 0.04 | 0.51% | 7.86 | 7.97 | 142419 | 11272.03 | 1.82% |
| 2026-02-03 | 7.83 | 7.90 | 0.16 | 2.07% | 7.76 | 7.90 | 135728 | 10643.08 | 1.74% |
| 2026-02-02 | 7.84 | 7.74 | -0.10 | -1.28% | 7.73 | 7.95 | 141336 | 11093.41 | 1.81% |
| 2026-01-30 | 7.81 | 7.84 | 0.00 | 0.00% | 7.72 | 7.91 | 161285 | 12600.77 | 2.06% |
| 2026-01-29 | 7.93 | 7.84 | -0.13 | -1.63% | 7.80 | 8.06 | 204286 | 16196.41 | 2.61% |
| 2026-01-28 | 8.02 | 7.97 | -0.03 | -0.38% | 7.93 | 8.07 | 168269 | 13437.73 | 2.15% |
| 2026-01-27 | 8.04 | 8.00 | -0.01 | -0.12% | 7.84 | 8.09 | 203242 | 16164.63 | 2.60% |
| 2026-01-26 | 8.23 | 8.01 | -0.23 | -2.79% | 7.90 | 8.27 | 321505 | 25821.92 | 4.11% |
| 2026-01-23 | 8.08 | 8.24 | 0.17 | 2.11% | 8.05 | 8.36 | 440671 | 36367.07 | 5.64% |
| 2026-01-22 | 7.97 | 8.07 | 0.11 | 1.38% | 7.95 | 8.09 | 235014 | 18857.17 | 3.01% |
| 2026-01-21 | 7.81 | 7.96 | 0.11 | 1.40% | 7.81 | 7.99 | 205300 | 16278.51 | 2.63% |
| 2026-01-20 | 7.93 | 7.85 | -0.08 | -1.01% | 7.81 | 7.96 | 143760 | 11313.48 | 1.84% |
| 2026-01-19 | 7.79 | 7.93 | 0.11 | 1.41% | 7.75 | 7.93 | 173241 | 13645.80 | 2.22% |
| 2026-01-16 | 7.82 | 7.82 | -0.03 | -0.38% | 7.71 | 7.88 | 155477 | 12109.04 | 1.99% |
| 2026-01-15 | 7.84 | 7.85 | -0.05 | -0.63% | 7.77 | 7.92 | 178707 | 14001.43 | 2.29% |
| 2026-01-14 | 7.84 | 7.90 | 0.09 | 1.15% | 7.74 | 7.99 | 329537 | 26036.51 | 4.22% |
| 2026-01-13 | 8.03 | 7.81 | -0.18 | -2.25% | 7.78 | 8.03 | 231906 | 18384.80 | 2.97% |
| 2026-01-12 | 7.83 | 7.99 | 0.17 | 2.17% | 7.80 | 8.00 | 279093 | 22124.90 | 3.57% |
| 2026-01-09 | 7.72 | 7.82 | 0.10 | 1.30% | 7.70 | 7.82 | 198382 | 15424.92 | 2.54% |
| 2026-01-08 | 7.70 | 7.72 | 0.01 | 0.13% | 7.68 | 7.77 | 126928 | 9802.31 | 1.62% |
| 2026-01-07 | 7.82 | 7.71 | -0.10 | -1.28% | 7.71 | 7.84 | 146965 | 11408.30 | 1.88% |
| 2026-01-06 | 7.73 | 7.81 | 0.08 | 1.03% | 7.70 | 7.82 | 166816 | 12992.17 | 2.14% |
| 2026-01-05 | 7.74 | 7.73 | 0.01 | 0.13% | 7.66 | 7.75 | 138478 | 10671.38 | 1.77% |
| 2025-12-31 | 7.62 | 7.72 | 0.10 | 1.31% | 7.58 | 7.74 | 141790 | 10893.96 | 1.81% |
| 2025-12-30 | 7.56 | 7.62 | 0.05 | 0.66% | 7.55 | 7.71 | 142591 | 10919.87 | 1.83% |
| 2025-12-29 | 7.54 | 7.57 | 0.02 | 0.26% | 7.48 | 7.60 | 75739 | 5719.52 | 0.97% |
| 2025-12-26 | 7.58 | 7.55 | -0.04 | -0.53% | 7.48 | 7.60 | 82792 | 6246.40 | 1.06% |
| 2025-12-25 | 7.51 | 7.59 | 0.05 | 0.66% | 7.51 | 7.62 | 83338 | 6319.76 | 1.07% |
| 2025-12-24 | 7.49 | 7.54 | 0.05 | 0.67% | 7.45 | 7.57 | 70589 | 5320.66 | 0.90% |
| 2025-12-23 | 7.51 | 7.49 | -0.05 | -0.66% | 7.46 | 7.53 | 83775 | 6274.97 | 1.07% |
| 2025-12-22 | 7.59 | 7.54 | -0.06 | -0.79% | 7.51 | 7.61 | 103694 | 7819.56 | 1.33% |
| 2025-12-19 | 7.45 | 7.60 | 0.15 | 2.01% | 7.42 | 7.67 | 160699 | 12153.03 | 2.06% |
| 2025-12-18 | 7.25 | 7.45 | 0.15 | 2.05% | 7.23 | 7.55 | 152514 | 11357.17 | 1.95% |
| 2025-12-17 | 7.25 | 7.30 | 0.07 | 0.97% | 7.12 | 7.36 | 125206 | 9047.58 | 1.60% |
| 2025-12-16 | 7.24 | 7.23 | 0.00 | 0.00% | 7.12 | 7.31 | 84980 | 6131.93 | 1.09% |
| 2025-12-15 | 7.24 | 7.23 | -0.01 | -0.14% | 7.15 | 7.31 | 70799 | 5117.91 | 0.91% |
| 2025-12-12 | 7.26 | 7.24 | -0.01 | -0.14% | 7.21 | 7.34 | 76579 | 5573.94 | 0.98% |
| 2025-12-11 | 7.41 | 7.25 | -0.17 | -2.29% | 7.24 | 7.43 | 102174 | 7472.99 | 1.31% |
| 2025-12-10 | 7.50 | 7.42 | -0.09 | -1.20% | 7.38 | 7.50 | 78149 | 5796.70 | 1.00% |
| 2025-12-09 | 7.56 | 7.51 | -0.06 | -0.79% | 7.50 | 7.58 | 56278 | 4239.04 | 0.72% |
| 2025-12-08 | 7.62 | 7.57 | 0.01 | 0.13% | 7.55 | 7.63 | 78055 | 5920.10 | 1.00% |
| 2025-12-05 | 7.41 | 7.56 | 0.15 | 2.02% | 7.35 | 7.58 | 92166 | 6914.16 | 1.18% |
| 2025-12-04 | 7.45 | 7.41 | -0.05 | -0.67% | 7.35 | 7.48 | 67425 | 5000.13 | 0.86% |
| 2025-12-03 | 7.56 | 7.46 | -0.09 | -1.19% | 7.42 | 7.57 | 79809 | 5962.30 | 1.02% |
| 2025-12-02 | 7.52 | 7.55 | 0.03 | 0.40% | 7.45 | 7.58 | 78046 | 5868.55 | 1.00% |
| 2025-12-01 | 7.51 | 7.52 | 0.01 | 0.13% | 7.45 | 7.56 | 87540 | 6571.53 | 1.12% |
| 2025-11-28 | 7.40 | 7.51 | 0.09 | 1.21% | 7.38 | 7.52 | 72887 | 5431.45 | 0.93% |
| 2025-11-27 | 7.47 | 7.42 | -0.02 | -0.27% | 7.40 | 7.49 | 68978 | 5140.04 | 0.88% |
| 2025-11-26 | 7.55 | 7.44 | -0.12 | -1.59% | 7.43 | 7.60 | 87060 | 6544.75 | 1.11% |
| 2025-11-25 | 7.57 | 7.56 | 0.04 | 0.53% | 7.52 | 7.64 | 85086 | 6443.79 | 1.09% |
| 2025-11-24 | 7.38 | 7.52 | 0.25 | 3.44% | 7.31 | 7.55 | 144507 | 10740.22 | 1.85% |
| 2025-11-21 | 7.50 | 7.27 | -0.30 | -3.96% | 7.25 | 7.62 | 177326 | 13075.34 | 2.27% |
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。
