| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 14.15 | 14.15 | -0.04 | -0.28% | 14.10 | 14.28 | 56159 | 7973.83 | 0.69% |
| 2026-02-05 | 14.09 | 14.19 | 0.08 | 0.57% | 14.05 | 14.27 | 73977 | 10496.20 | 0.92% |
| 2026-02-04 | 14.05 | 14.11 | 0.05 | 0.36% | 13.99 | 14.11 | 95483 | 13415.71 | 1.18% |
| 2026-02-03 | 14.20 | 14.06 | -0.04 | -0.28% | 14.00 | 14.23 | 81220 | 11439.03 | 1.01% |
| 2026-02-02 | 14.44 | 14.10 | -0.34 | -2.35% | 14.08 | 14.61 | 78756 | 11281.29 | 0.97% |
| 2026-01-30 | 14.39 | 14.44 | -0.06 | -0.41% | 14.30 | 14.53 | 48557 | 7010.12 | 0.60% |
| 2026-01-29 | 14.32 | 14.50 | 0.13 | 0.90% | 14.29 | 14.54 | 60903 | 8791.60 | 0.75% |
| 2026-01-28 | 14.57 | 14.37 | -0.18 | -1.24% | 14.35 | 14.58 | 53264 | 7682.96 | 0.66% |
| 2026-01-27 | 14.68 | 14.55 | -0.13 | -0.89% | 14.42 | 14.74 | 78049 | 11347.25 | 0.97% |
| 2026-01-26 | 14.88 | 14.68 | -0.19 | -1.28% | 14.61 | 14.90 | 78440 | 11548.32 | 0.97% |
| 2026-01-23 | 14.79 | 14.87 | 0.10 | 0.68% | 14.73 | 14.87 | 71666 | 10611.93 | 0.89% |
| 2026-01-22 | 14.76 | 14.77 | 0.06 | 0.41% | 14.68 | 14.84 | 62071 | 9164.83 | 0.77% |
| 2026-01-21 | 14.72 | 14.71 | -0.08 | -0.54% | 14.67 | 14.79 | 58919 | 8671.38 | 0.73% |
| 2026-01-20 | 14.74 | 14.79 | 0.02 | 0.14% | 14.68 | 14.89 | 68620 | 10127.54 | 0.85% |
| 2026-01-19 | 14.55 | 14.77 | 0.23 | 1.58% | 14.52 | 14.79 | 93811 | 13806.13 | 1.16% |
| 2026-01-16 | 14.62 | 14.54 | 0.00 | 0.00% | 14.38 | 14.62 | 68753 | 9960.04 | 0.85% |
| 2026-01-15 | 14.47 | 14.54 | 0.05 | 0.35% | 14.41 | 14.58 | 56124 | 8140.94 | 0.69% |
| 2026-01-14 | 14.42 | 14.49 | 0.08 | 0.56% | 14.31 | 14.67 | 100541 | 14588.18 | 1.24% |
| 2026-01-13 | 14.52 | 14.41 | -0.11 | -0.76% | 14.40 | 14.71 | 99353 | 14446.65 | 1.23% |
| 2026-01-12 | 14.34 | 14.52 | 0.17 | 1.18% | 14.30 | 14.53 | 91850 | 13260.87 | 1.14% |
| 2026-01-09 | 14.21 | 14.35 | 0.13 | 0.91% | 14.18 | 14.37 | 72216 | 10314.62 | 0.89% |
| 2026-01-08 | 14.15 | 14.22 | 0.07 | 0.49% | 14.07 | 14.23 | 62377 | 8843.03 | 0.77% |
| 2026-01-07 | 14.36 | 14.15 | -0.21 | -1.46% | 14.14 | 14.36 | 97777 | 13885.13 | 1.21% |
| 2026-01-06 | 14.34 | 14.36 | 0.05 | 0.35% | 14.25 | 14.43 | 94545 | 13543.83 | 1.17% |
| 2026-01-05 | 14.33 | 14.31 | 0.05 | 0.35% | 14.18 | 14.37 | 67358 | 9630.66 | 0.83% |
| 2025-12-31 | 14.12 | 14.26 | 0.16 | 1.13% | 14.10 | 14.36 | 52647 | 7500.01 | 0.65% |
| 2025-12-30 | 14.15 | 14.10 | -0.07 | -0.49% | 14.05 | 14.22 | 46673 | 6599.18 | 0.58% |
| 2025-12-29 | 14.31 | 14.17 | -0.14 | -0.98% | 14.15 | 14.36 | 42846 | 6104.82 | 0.53% |
| 2025-12-26 | 14.40 | 14.31 | -0.07 | -0.49% | 14.30 | 14.46 | 37031 | 5318.42 | 0.46% |
| 2025-12-25 | 14.32 | 14.38 | 0.07 | 0.49% | 14.27 | 14.45 | 48202 | 6935.02 | 0.60% |
| 2025-12-24 | 14.30 | 14.31 | 0.03 | 0.21% | 14.20 | 14.35 | 39829 | 5692.42 | 0.49% |
| 2025-12-23 | 14.35 | 14.28 | -0.07 | -0.49% | 14.24 | 14.40 | 35974 | 5142.75 | 0.45% |
| 2025-12-22 | 14.45 | 14.35 | -0.10 | -0.69% | 14.32 | 14.55 | 45254 | 6511.59 | 0.56% |
| 2025-12-19 | 14.28 | 14.45 | 0.18 | 1.26% | 14.27 | 14.53 | 50901 | 7348.84 | 0.63% |
| 2025-12-18 | 14.25 | 14.27 | -0.02 | -0.14% | 14.20 | 14.33 | 28361 | 4047.04 | 0.35% |
| 2025-12-17 | 14.21 | 14.29 | 0.10 | 0.70% | 14.11 | 14.35 | 50392 | 7165.71 | 0.62% |
| 2025-12-16 | 14.13 | 14.19 | 0.07 | 0.50% | 14.07 | 14.27 | 52812 | 7489.93 | 0.65% |
| 2025-12-15 | 14.19 | 14.12 | -0.07 | -0.49% | 14.11 | 14.25 | 38171 | 5413.97 | 0.47% |
| 2025-12-12 | 14.32 | 14.19 | -0.06 | -0.42% | 14.18 | 14.32 | 56915 | 8101.56 | 0.70% |
| 2025-12-11 | 14.68 | 14.25 | -0.41 | -2.80% | 14.24 | 14.68 | 79115 | 11391.83 | 0.98% |
| 2025-12-10 | 14.59 | 14.66 | 0.06 | 0.41% | 14.49 | 14.70 | 40603 | 5918.21 | 0.50% |
| 2025-12-09 | 14.71 | 14.60 | -0.12 | -0.82% | 14.56 | 14.81 | 51608 | 7573.56 | 0.64% |
| 2025-12-08 | 14.92 | 14.72 | -0.17 | -1.14% | 14.71 | 14.95 | 53347 | 7895.07 | 0.66% |
| 2025-12-05 | 14.99 | 14.89 | -0.13 | -0.87% | 14.80 | 15.02 | 43133 | 6416.68 | 0.53% |
| 2025-12-04 | 15.08 | 15.02 | -0.08 | -0.53% | 14.90 | 15.12 | 35616 | 5352.19 | 0.44% |
| 2025-12-03 | 14.92 | 15.10 | 0.12 | 0.80% | 14.92 | 15.22 | 58285 | 8815.42 | 0.72% |
| 2025-12-02 | 14.93 | 14.98 | 0.08 | 0.54% | 14.83 | 15.03 | 36150 | 5406.74 | 0.45% |
| 2025-12-01 | 14.90 | 14.90 | 0.06 | 0.40% | 14.79 | 15.06 | 59183 | 8838.69 | 0.73% |
| 2025-11-28 | 14.77 | 14.84 | 0.03 | 0.20% | 14.62 | 14.88 | 31080 | 4581.37 | 0.38% |
| 2025-11-27 | 14.74 | 14.81 | 0.10 | 0.68% | 14.69 | 15.00 | 40154 | 5966.98 | 0.50% |
| 2025-11-26 | 14.79 | 14.71 | -0.07 | -0.47% | 14.68 | 14.86 | 30582 | 4509.94 | 0.38% |
| 2025-11-25 | 14.71 | 14.78 | 0.13 | 0.89% | 14.56 | 14.85 | 48242 | 7116.48 | 0.60% |
| 2025-11-24 | 14.84 | 14.65 | -0.08 | -0.54% | 14.59 | 14.88 | 61230 | 9006.49 | 0.76% |
| 2025-11-21 | 14.95 | 14.73 | -0.25 | -1.67% | 14.73 | 15.10 | 68054 | 10128.58 | 0.84% |
| 2025-11-20 | 15.05 | 14.98 | -0.02 | -0.13% | 14.95 | 15.14 | 41109 | 6181.92 | 0.51% |
| 2025-11-19 | 15.20 | 15.00 | -0.14 | -0.92% | 14.94 | 15.21 | 47139 | 7091.32 | 0.58% |
| 2025-11-18 | 15.15 | 15.14 | -0.04 | -0.26% | 15.06 | 15.23 | 45218 | 6853.79 | 0.56% |
| 2025-11-17 | 15.51 | 15.18 | -0.38 | -2.44% | 15.17 | 15.52 | 70225 | 10728.26 | 0.87% |
| 2025-11-14 | 15.57 | 15.56 | -0.01 | -0.06% | 15.51 | 15.84 | 64053 | 10039.06 | 0.79% |
| 2025-11-13 | 15.57 | 15.57 | -0.05 | -0.32% | 15.47 | 15.78 | 69908 | 10876.73 | 0.87% |
| 2025-11-12 | 15.29 | 15.62 | 0.32 | 2.09% | 15.26 | 15.67 | 107978 | 16782.76 | 1.34% |
| 2025-11-11 | 15.40 | 15.30 | -0.14 | -0.91% | 15.24 | 15.46 | 77582 | 11882.80 | 0.96% |
| 2025-11-10 | 15.08 | 15.44 | 0.37 | 2.46% | 15.03 | 15.54 | 116442 | 17823.39 | 1.44% |
| 2025-11-07 | 15.04 | 15.07 | -0.08 | -0.53% | 14.98 | 15.14 | 52736 | 7942.13 | 0.65% |
| 2025-11-06 | 15.03 | 15.15 | 0.19 | 1.27% | 15.01 | 15.23 | 74404 | 11266.97 | 0.92% |
| 2025-11-05 | 14.90 | 14.96 | 0.01 | 0.07% | 14.85 | 15.08 | 54221 | 8119.82 | 0.67% |
| 2025-11-04 | 15.17 | 14.95 | -0.19 | -1.25% | 14.84 | 15.20 | 70575 | 10596.11 | 0.87% |
| 2025-11-03 | 15.10 | 15.14 | 0.01 | 0.07% | 14.97 | 15.21 | 70645 | 10670.78 | 0.87% |
| 2025-10-31 | 15.34 | 15.13 | -0.20 | -1.30% | 15.07 | 15.48 | 122715 | 18584.78 | 1.52% |
| 2025-10-30 | 15.60 | 15.33 | -0.20 | -1.29% | 15.32 | 15.78 | 56198 | 8716.80 | 0.70% |
| 2025-10-29 | 15.58 | 15.53 | -0.07 | -0.45% | 15.43 | 15.75 | 38996 | 6042.82 | 0.48% |
| 2025-10-28 | 15.82 | 15.60 | -0.19 | -1.20% | 15.52 | 15.95 | 64317 | 10090.72 | 0.80% |
| 2025-10-27 | 15.57 | 15.79 | 0.32 | 2.07% | 15.53 | 16.15 | 110084 | 17501.28 | 1.36% |
| 2025-10-24 | 15.38 | 15.47 | 0.09 | 0.59% | 15.31 | 15.58 | 49074 | 7574.25 | 0.61% |
| 2025-10-23 | 15.30 | 15.38 | 0.05 | 0.33% | 15.17 | 15.44 | 37160 | 5687.84 | 0.46% |
| 2025-10-22 | 14.97 | 15.33 | 0.35 | 2.34% | 14.94 | 15.50 | 80200 | 12283.28 | 0.99% |
| 2025-10-21 | 14.93 | 14.98 | 0.08 | 0.54% | 14.83 | 15.03 | 39203 | 5868.86 | 0.49% |
| 2025-10-20 | 15.09 | 14.90 | -0.05 | -0.33% | 14.83 | 15.12 | 56055 | 8362.54 | 0.69% |
| 2025-10-17 | 15.10 | 14.95 | -0.05 | -0.33% | 14.95 | 15.18 | 49574 | 7473.06 | 0.61% |
| 2025-10-16 | 15.35 | 15.15 | -0.22 | -1.43% | 15.09 | 15.37 | 56710 | 8638.35 | 0.70% |
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。
