| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-15 | 15.33 | 15.37 | 0.12 | 0.79% | 15.25 | 15.52 | 69014 | 10603.47 | 0.85% |
| 2025-10-14 | 15.43 | 15.25 | -0.17 | -1.10% | 15.25 | 15.66 | 80324 | 12357.24 | 0.99% |
| 2025-10-13 | 15.50 | 15.42 | -0.61 | -3.81% | 15.19 | 15.58 | 98317 | 15090.95 | 1.22% |
| 2025-10-10 | 15.77 | 16.03 | 0.20 | 1.26% | 15.72 | 16.16 | 72408 | 11606.07 | 0.90% |
| 2025-10-09 | 15.72 | 15.83 | 0.11 | 0.70% | 15.42 | 15.96 | 77132 | 12074.51 | 0.95% |
| 2025-09-30 | 15.71 | 15.72 | 0.03 | 0.19% | 15.57 | 15.81 | 49240 | 7728.95 | 0.61% |
| 2025-09-29 | 15.95 | 15.69 | -0.29 | -1.81% | 15.53 | 15.97 | 85184 | 13349.89 | 1.05% |
| 2025-09-26 | 16.08 | 15.98 | -0.14 | -0.87% | 15.78 | 16.09 | 70502 | 11220.49 | 0.87% |
| 2025-09-25 | 16.42 | 16.12 | -0.30 | -1.83% | 16.05 | 16.42 | 59496 | 9638.70 | 0.74% |
| 2025-09-24 | 16.08 | 16.42 | 0.28 | 1.73% | 16.00 | 16.50 | 74958 | 12198.15 | 0.93% |
| 2025-09-23 | 16.19 | 16.14 | -0.08 | -0.49% | 15.85 | 16.37 | 92584 | 14879.35 | 1.15% |
| 2025-09-22 | 16.27 | 16.22 | -0.07 | -0.43% | 16.14 | 16.75 | 110696 | 18174.14 | 1.37% |
| 2025-09-19 | 16.16 | 16.29 | 0.10 | 0.62% | 15.89 | 16.35 | 87995 | 14184.96 | 1.09% |
| 2025-09-18 | 16.19 | 16.19 | 0.00 | 0.00% | 16.01 | 16.43 | 122550 | 19912.51 | 1.52% |
| 2025-09-17 | 15.84 | 16.19 | 0.31 | 1.95% | 15.84 | 16.30 | 97542 | 15743.41 | 1.21% |
| 2025-09-16 | 15.67 | 15.88 | 0.21 | 1.34% | 15.64 | 16.05 | 82592 | 13090.78 | 1.02% |
| 2025-09-15 | 15.58 | 15.67 | 0.07 | 0.45% | 15.42 | 15.74 | 62485 | 9763.28 | 0.77% |
| 2025-09-12 | 15.78 | 15.60 | -0.17 | -1.08% | 15.57 | 15.80 | 59163 | 9261.47 | 0.73% |
| 2025-09-11 | 15.62 | 15.77 | 0.15 | 0.96% | 15.52 | 15.77 | 63298 | 9917.73 | 0.78% |
| 2025-09-10 | 15.59 | 15.62 | -0.01 | -0.06% | 15.52 | 15.70 | 65285 | 10212.35 | 0.81% |
| 2025-09-09 | 15.73 | 15.63 | -0.12 | -0.76% | 15.46 | 15.73 | 60635 | 9444.33 | 0.75% |
| 2025-09-08 | 15.65 | 15.75 | 0.11 | 0.70% | 15.58 | 15.83 | 95115 | 14913.93 | 1.18% |
| 2025-09-05 | 15.49 | 15.64 | 0.17 | 1.10% | 15.40 | 15.68 | 83136 | 12957.98 | 1.03% |
| 2025-09-04 | 15.48 | 15.47 | -0.01 | -0.06% | 15.26 | 15.58 | 73207 | 11312.17 | 0.91% |
| 2025-09-03 | 15.68 | 15.48 | -0.19 | -1.21% | 15.39 | 15.77 | 56642 | 8806.79 | 0.70% |
| 2025-09-02 | 15.85 | 15.67 | -0.15 | -0.95% | 15.40 | 15.88 | 115846 | 18094.70 | 1.43% |
| 2025-09-01 | 16.17 | 15.82 | -0.54 | -3.30% | 15.75 | 16.35 | 160456 | 25577.30 | 1.99% |
| 2025-08-29 | 16.98 | 16.36 | -0.44 | -2.62% | 16.29 | 16.98 | 136941 | 22605.62 | 1.69% |
| 2025-08-28 | 16.70 | 16.80 | 0.20 | 1.20% | 16.37 | 16.98 | 137593 | 22993.34 | 1.70% |
| 2025-08-27 | 16.94 | 16.60 | -0.35 | -2.06% | 16.58 | 17.22 | 122203 | 20652.94 | 1.51% |
| 2025-08-26 | 17.07 | 16.95 | -0.11 | -0.64% | 16.90 | 17.12 | 83077 | 14114.17 | 1.03% |
| 2025-08-25 | 17.30 | 17.06 | -0.07 | -0.41% | 16.80 | 17.30 | 156706 | 26701.05 | 1.94% |
| 2025-08-22 | 16.66 | 17.13 | 0.43 | 2.57% | 16.60 | 17.45 | 170058 | 29160.70 | 2.10% |
| 2025-08-21 | 16.20 | 16.70 | 0.70 | 4.38% | 16.05 | 17.05 | 226471 | 37518.49 | 2.80% |
| 2025-08-20 | 15.89 | 16.00 | 0.06 | 0.38% | 15.77 | 16.00 | 74912 | 11907.59 | 0.93% |
| 2025-08-19 | 15.98 | 15.94 | -0.04 | -0.25% | 15.72 | 16.07 | 92791 | 14725.95 | 1.15% |
| 2025-08-18 | 16.18 | 15.98 | -0.15 | -0.93% | 15.88 | 16.38 | 129149 | 20735.98 | 1.60% |
| 2025-08-15 | 15.86 | 16.13 | 0.27 | 1.70% | 15.81 | 16.15 | 94665 | 15214.97 | 1.17% |
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。
