| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-19 | 13.54 | 13.58 | 0.04 | 0.30% | 13.37 | 13.64 | 47039 | 6356.65 | 0.58% |
| 2025-06-18 | 13.72 | 13.54 | -0.18 | -1.31% | 13.51 | 13.78 | 33371 | 4542.17 | 0.41% |
| 2025-06-17 | 13.83 | 13.72 | -0.05 | -0.36% | 13.62 | 13.83 | 27567 | 3778.43 | 0.34% |
| 2025-06-16 | 13.71 | 13.77 | 0.06 | 0.44% | 13.68 | 13.88 | 33047 | 4564.75 | 0.41% |
| 2025-06-13 | 13.90 | 13.71 | -0.29 | -2.07% | 13.57 | 13.94 | 54045 | 7413.30 | 0.67% |
| 2025-06-12 | 14.08 | 14.00 | -0.04 | -0.28% | 13.80 | 14.10 | 39958 | 5564.24 | 0.49% |
| 2025-06-11 | 13.94 | 14.04 | 0.14 | 1.01% | 13.92 | 14.12 | 38237 | 5368.01 | 0.47% |
| 2025-06-10 | 14.45 | 14.35 | -0.10 | -0.69% | 14.19 | 14.58 | 38163 | 5490.87 | 0.47% |
| 2025-06-09 | 14.35 | 14.45 | 0.10 | 0.70% | 14.31 | 14.49 | 45848 | 6604.18 | 0.57% |
| 2025-06-06 | 14.35 | 14.35 | 0.00 | 0.00% | 14.20 | 14.40 | 34658 | 4954.45 | 0.43% |
| 2025-06-05 | 14.31 | 14.35 | 0.00 | 0.00% | 14.28 | 14.43 | 28810 | 4138.45 | 0.36% |
| 2025-06-04 | 14.20 | 14.35 | 0.19 | 1.34% | 14.17 | 14.39 | 32711 | 4682.34 | 0.40% |
| 2025-06-03 | 14.10 | 14.16 | -0.01 | -0.07% | 14.01 | 14.21 | 44539 | 6285.62 | 0.55% |
| 2025-05-30 | 14.46 | 14.17 | -0.31 | -2.14% | 14.16 | 14.46 | 41417 | 5902.05 | 0.51% |
| 2025-05-29 | 14.38 | 14.48 | 0.17 | 1.19% | 14.33 | 14.55 | 52210 | 7535.37 | 0.65% |
| 2025-05-28 | 14.30 | 14.31 | 0.03 | 0.21% | 14.21 | 14.39 | 29536 | 4217.84 | 0.37% |
| 2025-05-27 | 14.37 | 14.28 | -0.02 | -0.14% | 14.00 | 14.39 | 31008 | 4424.15 | 0.38% |
| 2025-05-26 | 14.37 | 14.30 | -0.05 | -0.35% | 14.20 | 14.45 | 35031 | 5017.37 | 0.43% |
| 2025-05-23 | 14.55 | 14.35 | -0.20 | -1.37% | 14.35 | 14.68 | 37271 | 5405.21 | 0.46% |
| 2025-05-22 | 14.66 | 14.55 | -0.14 | -0.95% | 14.50 | 14.77 | 42656 | 6233.50 | 0.53% |
| 2025-05-21 | 14.71 | 14.69 | -0.03 | -0.20% | 14.61 | 14.75 | 37579 | 5512.19 | 0.46% |
| 2025-05-20 | 14.73 | 14.72 | -0.01 | -0.07% | 14.60 | 14.80 | 32482 | 4774.96 | 0.40% |
| 2025-05-19 | 14.71 | 14.73 | -0.01 | -0.07% | 14.58 | 14.80 | 36615 | 5374.05 | 0.45% |
| 2025-05-16 | 14.85 | 14.74 | -0.12 | -0.81% | 14.73 | 14.91 | 46468 | 6887.58 | 0.57% |
| 2025-05-15 | 14.94 | 14.86 | -0.07 | -0.47% | 14.75 | 14.97 | 56087 | 8336.81 | 0.69% |
| 2025-05-14 | 14.78 | 14.93 | 0.00 | 0.00% | 14.65 | 15.09 | 67259 | 10008.24 | 0.83% |
| 2025-05-13 | 15.23 | 14.93 | 0.10 | 0.67% | 14.78 | 15.24 | 105991 | 15866.20 | 1.31% |
| 2025-05-12 | 14.45 | 14.83 | 0.75 | 5.33% | 14.39 | 14.98 | 141683 | 20888.60 | 1.75% |
| 2025-05-09 | 14.25 | 14.08 | -0.21 | -1.47% | 14.05 | 14.37 | 75859 | 10730.45 | 0.94% |
| 2025-05-08 | 14.02 | 14.29 | 0.24 | 1.71% | 13.95 | 14.38 | 61918 | 8805.59 | 0.77% |
| 2025-05-07 | 14.30 | 14.05 | 0.01 | 0.07% | 13.98 | 14.35 | 74767 | 10551.21 | 0.93% |
| 2025-05-06 | 13.98 | 14.04 | 0.22 | 1.59% | 13.82 | 14.04 | 80645 | 11255.51 | 1.00% |
| 2025-04-30 | 13.56 | 13.82 | 0.27 | 1.99% | 13.56 | 13.98 | 83560 | 11536.43 | 1.03% |
| 2025-04-29 | 13.39 | 13.55 | 0.55 | 4.23% | 13.35 | 13.95 | 122815 | 16694.18 | 1.52% |
| 2025-04-28 | 13.32 | 13.00 | -0.33 | -2.48% | 12.93 | 13.38 | 62388 | 8133.46 | 0.77% |
| 2025-04-25 | 13.26 | 13.33 | 0.08 | 0.60% | 13.26 | 13.44 | 48733 | 6517.35 | 0.60% |
| 2025-04-24 | 13.33 | 13.25 | -0.05 | -0.38% | 13.22 | 13.53 | 57947 | 7740.86 | 0.72% |
| 2025-04-23 | 13.17 | 13.30 | 0.32 | 2.47% | 13.17 | 13.43 | 92276 | 12271.54 | 1.14% |
| 2025-04-22 | 13.09 | 12.98 | -0.11 | -0.84% | 12.90 | 13.09 | 46676 | 6061.45 | 0.58% |
| 2025-04-21 | 12.88 | 13.09 | 0.23 | 1.79% | 12.78 | 13.11 | 50298 | 6525.08 | 0.62% |
| 2025-04-18 | 12.77 | 12.86 | 0.06 | 0.47% | 12.67 | 12.91 | 39680 | 5075.29 | 0.49% |
| 2025-04-17 | 12.71 | 12.80 | 0.06 | 0.47% | 12.66 | 12.92 | 39560 | 5067.03 | 0.49% |
| 2025-04-16 | 13.05 | 12.74 | -0.40 | -3.04% | 12.61 | 13.08 | 98035 | 12519.15 | 1.21% |
| 2025-04-15 | 13.24 | 13.14 | -0.08 | -0.61% | 12.99 | 13.24 | 60704 | 7958.97 | 0.75% |
| 2025-04-14 | 13.61 | 13.22 | -0.15 | -1.12% | 13.09 | 13.66 | 101544 | 13526.44 | 1.26% |
| 2025-04-11 | 13.13 | 13.37 | 0.10 | 0.75% | 13.00 | 13.54 | 73199 | 9705.28 | 0.91% |
| 2025-04-10 | 13.49 | 13.27 | 0.58 | 4.57% | 13.21 | 13.66 | 127573 | 17087.54 | 1.58% |
| 2025-04-09 | 12.52 | 12.69 | -0.13 | -1.01% | 12.05 | 12.78 | 115163 | 14417.88 | 1.42% |
| 2025-04-08 | 13.01 | 12.82 | -0.65 | -4.83% | 12.45 | 13.27 | 160779 | 20502.92 | 1.99% |
| 2025-04-07 | 13.70 | 13.47 | -1.50 | -10.02% | 13.47 | 14.21 | 91067 | 12399.92 | 1.13% |
| 2025-04-03 | 16.06 | 14.97 | -1.30 | -7.99% | 14.94 | 16.06 | 185023 | 28230.46 | 2.29% |
| 2025-04-02 | 16.18 | 16.27 | 0.17 | 1.06% | 16.03 | 16.34 | 36730 | 5965.54 | 0.45% |
| 2025-04-01 | 16.15 | 16.10 | -0.06 | -0.37% | 16.02 | 16.27 | 46651 | 7527.09 | 0.58% |
| 2025-03-31 | 16.01 | 16.16 | 0.05 | 0.31% | 15.96 | 16.37 | 56233 | 9081.84 | 0.70% |
| 2025-03-28 | 16.06 | 16.11 | -0.05 | -0.31% | 16.06 | 16.32 | 43592 | 7051.35 | 0.54% |
| 2025-03-27 | 16.21 | 16.16 | -0.06 | -0.37% | 16.10 | 16.27 | 42506 | 6879.31 | 0.53% |
| 2025-03-26 | 16.36 | 16.22 | -0.23 | -1.40% | 16.18 | 16.47 | 59560 | 9681.85 | 0.74% |
| 2025-03-25 | 16.50 | 16.45 | -0.09 | -0.54% | 16.37 | 16.62 | 59698 | 9828.05 | 0.74% |
| 2025-03-24 | 16.49 | 16.54 | 0.20 | 1.22% | 16.33 | 16.67 | 94742 | 15643.35 | 1.17% |
| 2025-03-21 | 16.29 | 16.34 | 0.04 | 0.25% | 16.27 | 16.61 | 70045 | 11485.81 | 0.87% |
| 2025-03-20 | 16.45 | 16.30 | -0.15 | -0.91% | 16.27 | 16.52 | 66559 | 10919.90 | 0.82% |
| 2025-03-19 | 16.50 | 16.45 | -0.10 | -0.60% | 16.38 | 16.57 | 67500 | 11100.83 | 0.84% |
| 2025-03-18 | 16.76 | 16.55 | -0.12 | -0.72% | 16.40 | 16.76 | 112397 | 18576.28 | 1.39% |
| 2025-03-17 | 16.79 | 16.67 | -0.13 | -0.77% | 16.66 | 16.93 | 78779 | 13193.91 | 0.97% |
| 2025-03-14 | 16.49 | 16.80 | 0.28 | 1.69% | 16.46 | 16.95 | 101190 | 16922.91 | 1.25% |
| 2025-03-13 | 16.59 | 16.52 | -0.01 | -0.06% | 16.35 | 16.68 | 84443 | 13933.66 | 1.04% |
| 2025-03-12 | 16.83 | 16.53 | -0.29 | -1.72% | 16.50 | 16.89 | 110000 | 18342.45 | 1.36% |
| 2025-03-11 | 16.70 | 16.82 | -0.10 | -0.59% | 16.62 | 17.00 | 115490 | 19370.39 | 1.43% |
| 2025-03-10 | 16.24 | 16.92 | 0.56 | 3.42% | 16.16 | 16.98 | 204825 | 34117.23 | 2.53% |
| 2025-03-07 | 16.43 | 16.36 | -0.11 | -0.67% | 16.20 | 16.71 | 157309 | 25806.40 | 1.95% |
| 2025-03-06 | 16.18 | 16.47 | 0.36 | 2.23% | 16.01 | 16.75 | 206118 | 33714.54 | 2.55% |
| 2025-03-05 | 16.10 | 16.11 | 0.03 | 0.19% | 15.93 | 16.40 | 163196 | 26352.78 | 2.02% |
| 2025-03-04 | 15.73 | 16.08 | 0.23 | 1.45% | 15.63 | 16.28 | 131183 | 21039.70 | 1.62% |
| 2025-03-03 | 15.83 | 15.85 | 0.02 | 0.13% | 15.76 | 16.18 | 140474 | 22428.47 | 1.74% |
| 2025-02-28 | 15.43 | 15.83 | 0.40 | 2.59% | 15.43 | 16.49 | 223328 | 35788.88 | 2.76% |
| 2025-02-27 | 15.35 | 15.43 | 0.13 | 0.85% | 15.22 | 15.46 | 70437 | 10811.40 | 0.87% |
| 2025-02-26 | 15.19 | 15.30 | 0.12 | 0.79% | 15.19 | 15.40 | 54254 | 8301.08 | 0.67% |
| 2025-02-25 | 15.30 | 15.18 | -0.23 | -1.49% | 15.09 | 15.40 | 83544 | 12734.77 | 1.03% |
| 2025-02-24 | 15.51 | 15.41 | -0.11 | -0.71% | 15.33 | 15.67 | 103095 | 15978.45 | 1.28% |
| 2025-02-21 | 15.29 | 15.52 | 0.22 | 1.44% | 15.21 | 15.66 | 140066 | 21571.07 | 1.73% |
新宝股份(002705)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。
