| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-03 | 6.95 | 6.91 | 0.03 | 0.44% | 6.84 | 7.07 | 174196 | 12119.77 | 2.21% |
| 2025-02-28 | 7.11 | 6.88 | -0.29 | -4.04% | 6.83 | 7.15 | 185414 | 12922.55 | 2.35% |
| 2025-02-27 | 7.27 | 7.17 | -0.08 | -1.10% | 7.06 | 7.33 | 214248 | 15356.05 | 2.72% |
| 2025-02-26 | 7.16 | 7.25 | 0.09 | 1.26% | 7.13 | 7.28 | 187161 | 13490.39 | 2.38% |
| 2025-02-25 | 7.13 | 7.16 | -0.09 | -1.24% | 7.09 | 7.27 | 159170 | 11422.08 | 2.02% |
| 2025-02-24 | 7.22 | 7.25 | 0.02 | 0.28% | 7.15 | 7.30 | 228309 | 16509.89 | 2.90% |
| 2025-02-21 | 7.16 | 7.23 | 0.08 | 1.12% | 7.10 | 7.28 | 266477 | 19199.06 | 3.38% |
| 2025-02-20 | 7.04 | 7.15 | 0.13 | 1.85% | 7.00 | 7.16 | 260919 | 18562.63 | 3.31% |
| 2025-02-19 | 6.89 | 7.02 | 0.17 | 2.48% | 6.86 | 7.03 | 143085 | 9964.95 | 1.82% |
| 2025-02-18 | 7.05 | 6.85 | -0.18 | -2.56% | 6.83 | 7.10 | 174887 | 12180.60 | 2.22% |
| 2025-02-17 | 7.07 | 7.03 | 0.00 | 0.00% | 6.97 | 7.12 | 151228 | 10669.51 | 1.92% |
| 2025-02-14 | 6.99 | 7.03 | 0.05 | 0.72% | 6.89 | 7.04 | 154180 | 10772.41 | 1.96% |
| 2025-02-13 | 7.08 | 6.98 | -0.10 | -1.41% | 6.90 | 7.12 | 203749 | 14235.82 | 2.59% |
| 2025-02-12 | 7.08 | 7.08 | -0.04 | -0.56% | 7.04 | 7.16 | 209136 | 14822.65 | 2.66% |
| 2025-02-11 | 7.00 | 7.12 | 0.12 | 1.71% | 6.90 | 7.20 | 277922 | 19634.46 | 3.53% |
| 2025-02-10 | 6.88 | 7.00 | 0.12 | 1.74% | 6.86 | 7.00 | 213086 | 14830.95 | 2.71% |
| 2025-02-07 | 6.80 | 6.88 | 0.08 | 1.18% | 6.74 | 6.96 | 280452 | 19245.53 | 3.56% |
| 2025-02-06 | 6.57 | 6.80 | 0.20 | 3.03% | 6.53 | 6.80 | 199413 | 13345.36 | 2.53% |
| 2025-02-05 | 6.50 | 6.60 | 0.15 | 2.33% | 6.50 | 6.62 | 159505 | 10500.93 | 2.03% |
| 2025-01-27 | 6.55 | 6.45 | -0.06 | -0.92% | 6.45 | 6.61 | 178064 | 11640.12 | 2.26% |
| 2025-01-24 | 6.31 | 6.51 | 0.16 | 2.52% | 6.31 | 6.52 | 175003 | 11233.60 | 2.22% |
| 2025-01-23 | 6.47 | 6.35 | -0.07 | -1.09% | 6.34 | 6.59 | 241862 | 15687.50 | 3.07% |
| 2025-01-22 | 6.40 | 6.42 | 0.03 | 0.47% | 6.34 | 6.50 | 208152 | 13366.79 | 2.64% |
| 2025-01-21 | 6.41 | 6.39 | 0.00 | 0.00% | 6.30 | 6.48 | 116110 | 7413.63 | 1.47% |
| 2025-01-20 | 6.36 | 6.39 | 0.12 | 1.91% | 6.27 | 6.43 | 142936 | 9110.27 | 1.82% |
| 2025-01-17 | 6.30 | 6.27 | -0.01 | -0.16% | 6.22 | 6.31 | 115206 | 7228.18 | 1.46% |
| 2025-01-16 | 6.36 | 6.28 | -0.03 | -0.48% | 6.21 | 6.43 | 149393 | 9431.06 | 1.90% |
| 2025-01-15 | 6.33 | 6.31 | 0.02 | 0.32% | 6.23 | 6.40 | 165131 | 10426.57 | 2.10% |
| 2025-01-14 | 5.97 | 6.29 | 0.37 | 6.25% | 5.95 | 6.30 | 215483 | 13266.83 | 2.74% |
| 2025-01-13 | 5.80 | 5.92 | 0.03 | 0.51% | 5.69 | 5.95 | 157244 | 9178.83 | 2.00% |
| 2025-01-10 | 6.03 | 5.89 | -0.15 | -2.48% | 5.88 | 6.21 | 214901 | 12988.30 | 2.73% |
| 2025-01-09 | 5.96 | 6.04 | 0.02 | 0.33% | 5.93 | 6.11 | 152258 | 9220.34 | 1.93% |
| 2025-01-08 | 6.05 | 6.02 | -0.08 | -1.31% | 5.81 | 6.13 | 204933 | 12241.58 | 2.60% |
| 2025-01-07 | 5.90 | 6.10 | 0.23 | 3.92% | 5.90 | 6.10 | 201122 | 12033.98 | 2.55% |
| 2025-01-06 | 6.04 | 5.87 | -0.17 | -2.81% | 5.78 | 6.05 | 230981 | 13628.26 | 2.93% |
| 2025-01-03 | 6.38 | 6.04 | -0.32 | -5.03% | 6.02 | 6.44 | 208345 | 12897.70 | 2.65% |
| 2025-01-02 | 6.52 | 6.36 | -0.16 | -2.45% | 6.27 | 6.57 | 209884 | 13533.27 | 3.36% |
| 2024-12-31 | 6.75 | 6.52 | -0.24 | -3.55% | 6.51 | 6.85 | 210102 | 13951.00 | 3.36% |
| 2024-12-30 | 6.84 | 6.76 | -0.08 | -1.17% | 6.60 | 6.87 | 170980 | 11517.82 | 2.73% |
| 2024-12-27 | 6.78 | 6.84 | 0.10 | 1.48% | 6.73 | 7.00 | 218567 | 15048.29 | 3.49% |
| 2024-12-26 | 6.68 | 6.74 | 0.06 | 0.90% | 6.66 | 6.88 | 206512 | 13998.57 | 3.30% |
| 2024-12-25 | 7.01 | 6.68 | -0.39 | -5.52% | 6.57 | 7.02 | 355225 | 23827.54 | 5.68% |
| 2024-12-24 | 6.99 | 7.07 | 0.12 | 1.73% | 6.86 | 7.11 | 259016 | 18152.42 | 4.14% |
| 2024-12-23 | 7.39 | 6.95 | -0.47 | -6.33% | 6.93 | 7.44 | 384794 | 27452.67 | 6.15% |
| 2024-12-20 | 7.41 | 7.42 | -0.03 | -0.40% | 7.34 | 7.50 | 339207 | 25204.75 | 5.42% |
| 2024-12-19 | 7.04 | 7.45 | 0.32 | 4.49% | 7.01 | 7.50 | 479464 | 34979.77 | 7.67% |
| 2024-12-18 | 6.99 | 7.13 | 0.19 | 2.74% | 6.82 | 7.26 | 347010 | 24592.53 | 5.55% |
| 2024-12-17 | 7.37 | 6.94 | -0.45 | -6.09% | 6.93 | 7.39 | 363762 | 25800.88 | 5.82% |
| 2024-12-16 | 7.51 | 7.39 | -0.11 | -1.47% | 7.33 | 7.62 | 313992 | 23394.62 | 5.02% |
| 2024-12-13 | 7.69 | 7.50 | -0.26 | -3.35% | 7.48 | 7.69 | 475990 | 36041.32 | 7.61% |
| 2024-12-12 | 7.45 | 7.76 | 0.32 | 4.30% | 7.34 | 7.76 | 770858 | 58356.70 | 12.33% |
| 2024-12-11 | 7.18 | 7.44 | 0.24 | 3.33% | 7.15 | 7.60 | 585986 | 43423.80 | 9.37% |
| 2024-12-10 | 7.26 | 7.20 | 0.11 | 1.55% | 7.17 | 7.35 | 457147 | 33151.24 | 7.31% |
| 2024-12-09 | 7.14 | 7.09 | -0.10 | -1.39% | 7.00 | 7.19 | 341385 | 24208.29 | 5.46% |
| 2024-12-06 | 7.39 | 7.19 | -0.14 | -1.91% | 7.15 | 7.41 | 432469 | 31238.40 | 6.92% |
| 2024-12-05 | 7.29 | 7.33 | 0.09 | 1.24% | 7.24 | 7.47 | 370668 | 27201.94 | 5.93% |
| 2024-12-04 | 7.40 | 7.24 | -0.20 | -2.69% | 7.18 | 7.48 | 400839 | 29322.35 | 6.41% |
| 2024-12-03 | 7.50 | 7.44 | -0.18 | -2.36% | 7.38 | 7.72 | 689724 | 51784.91 | 11.03% |
| 2024-12-02 | 7.40 | 7.62 | 0.37 | 5.10% | 7.31 | 7.98 | 980298 | 74946.81 | 15.68% |
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。
