| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-20 | 14.97 | 15.30 | 0.50 | 3.38% | 14.97 | 15.48 | 184115 | 28147.62 | 2.28% |
| 2025-02-19 | 14.70 | 14.80 | 0.10 | 0.68% | 14.56 | 14.81 | 69957 | 10282.48 | 0.87% |
| 2025-02-18 | 14.86 | 14.70 | -0.16 | -1.08% | 14.62 | 14.90 | 82635 | 12207.71 | 1.02% |
| 2025-02-17 | 15.01 | 14.86 | -0.14 | -0.93% | 14.78 | 15.09 | 112410 | 16746.72 | 1.39% |
| 2025-02-14 | 15.02 | 15.00 | -0.05 | -0.33% | 14.95 | 15.16 | 75131 | 11298.14 | 0.93% |
| 2025-02-13 | 15.30 | 15.05 | -0.25 | -1.63% | 15.01 | 15.45 | 98184 | 14913.85 | 1.21% |
| 2025-02-12 | 15.30 | 15.30 | 0.01 | 0.07% | 15.15 | 15.42 | 66062 | 10087.37 | 0.82% |
| 2025-02-11 | 15.25 | 15.29 | 0.13 | 0.86% | 15.04 | 15.41 | 71057 | 10807.82 | 0.88% |
| 2025-02-10 | 15.35 | 15.16 | -0.19 | -1.24% | 15.13 | 15.38 | 90430 | 13757.21 | 1.12% |
| 2025-02-07 | 15.13 | 15.35 | 0.23 | 1.52% | 14.95 | 15.53 | 124858 | 19134.50 | 1.54% |
| 2025-02-06 | 14.99 | 15.12 | 0.16 | 1.07% | 14.89 | 15.16 | 129037 | 19401.26 | 1.60% |
| 2025-02-05 | 15.70 | 14.96 | -0.69 | -4.41% | 14.95 | 15.75 | 124289 | 18881.05 | 1.54% |
| 2025-01-27 | 15.55 | 15.65 | 0.10 | 0.64% | 15.51 | 15.74 | 73251 | 11456.34 | 0.91% |
| 2025-01-24 | 15.33 | 15.55 | 0.18 | 1.17% | 15.31 | 15.60 | 67391 | 10442.45 | 0.83% |
| 2025-01-23 | 15.65 | 15.37 | -0.07 | -0.45% | 15.36 | 15.71 | 79728 | 12370.31 | 0.99% |
| 2025-01-22 | 15.52 | 15.44 | -0.15 | -0.96% | 15.21 | 15.61 | 68014 | 10457.18 | 0.84% |
| 2025-01-21 | 15.72 | 15.59 | -0.17 | -1.08% | 15.37 | 15.80 | 81468 | 12662.82 | 1.01% |
| 2025-01-20 | 15.68 | 15.76 | 0.22 | 1.42% | 15.59 | 15.88 | 107020 | 16872.08 | 1.32% |
| 2025-01-17 | 15.36 | 15.54 | 0.09 | 0.58% | 15.16 | 15.61 | 89502 | 13789.63 | 1.11% |
| 2025-01-16 | 15.24 | 15.45 | 0.26 | 1.71% | 15.23 | 15.86 | 162365 | 25298.78 | 2.01% |
| 2025-01-15 | 15.20 | 15.19 | -0.04 | -0.26% | 15.03 | 15.39 | 102830 | 15630.60 | 1.27% |
| 2025-01-14 | 14.56 | 15.23 | 0.67 | 4.60% | 14.49 | 15.23 | 129581 | 19379.60 | 1.60% |
| 2025-01-13 | 14.92 | 14.56 | -0.58 | -3.83% | 14.50 | 15.07 | 124929 | 18362.47 | 1.55% |
| 2025-01-10 | 15.60 | 15.14 | -0.48 | -3.07% | 15.12 | 15.64 | 140046 | 21421.53 | 1.73% |
| 2025-01-09 | 15.70 | 15.62 | -0.19 | -1.20% | 15.39 | 15.80 | 142159 | 22209.54 | 1.76% |
| 2025-01-08 | 15.50 | 15.81 | 0.28 | 1.80% | 15.33 | 15.88 | 226962 | 35475.04 | 2.81% |
| 2025-01-07 | 14.99 | 15.53 | 0.60 | 4.02% | 14.81 | 15.69 | 220577 | 34080.65 | 2.73% |
| 2025-01-06 | 14.59 | 14.93 | 0.22 | 1.50% | 14.55 | 15.18 | 103945 | 15496.60 | 1.29% |
| 2025-01-03 | 15.00 | 14.71 | -0.28 | -1.87% | 14.65 | 15.35 | 134401 | 20179.92 | 1.66% |
| 2025-01-02 | 14.96 | 14.99 | -0.01 | -0.07% | 14.85 | 15.41 | 130849 | 19797.08 | 1.62% |
| 2024-12-31 | 15.17 | 15.00 | -0.15 | -0.99% | 14.98 | 15.33 | 85743 | 12956.10 | 1.06% |
| 2024-12-30 | 15.04 | 15.15 | 0.00 | 0.00% | 15.03 | 15.29 | 58594 | 8904.64 | 0.73% |
| 2024-12-27 | 15.16 | 15.15 | -0.08 | -0.53% | 14.99 | 15.25 | 78051 | 11810.85 | 0.97% |
| 2024-12-26 | 15.25 | 15.23 | -0.02 | -0.13% | 15.13 | 15.31 | 70494 | 10718.78 | 0.87% |
| 2024-12-25 | 15.42 | 15.25 | -0.17 | -1.10% | 15.12 | 15.42 | 85378 | 13019.00 | 1.06% |
| 2024-12-24 | 15.07 | 15.42 | 0.33 | 2.19% | 15.07 | 15.49 | 144946 | 22268.94 | 1.79% |
| 2024-12-23 | 14.97 | 15.09 | 0.15 | 1.00% | 14.93 | 15.30 | 119637 | 18080.60 | 1.48% |
| 2024-12-20 | 14.79 | 14.94 | 0.12 | 0.81% | 14.74 | 15.24 | 82977 | 12477.03 | 1.03% |
| 2024-12-19 | 14.72 | 14.82 | 0.03 | 0.20% | 14.48 | 14.82 | 61349 | 8988.82 | 0.76% |
| 2024-12-18 | 14.75 | 14.79 | -0.01 | -0.07% | 14.73 | 14.91 | 40530 | 6008.64 | 0.50% |
| 2024-12-17 | 14.84 | 14.80 | -0.07 | -0.47% | 14.71 | 15.04 | 62113 | 9217.40 | 0.77% |
| 2024-12-16 | 14.97 | 14.87 | -0.09 | -0.60% | 14.76 | 15.07 | 67002 | 9961.12 | 0.83% |
| 2024-12-13 | 15.30 | 14.96 | -0.34 | -2.22% | 14.94 | 15.31 | 85454 | 12883.08 | 1.06% |
| 2024-12-12 | 15.14 | 15.30 | 0.22 | 1.46% | 15.05 | 15.31 | 81177 | 12324.98 | 1.00% |
| 2024-12-11 | 14.83 | 15.08 | 0.23 | 1.55% | 14.81 | 15.16 | 76090 | 11470.55 | 0.94% |
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。
