| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 13.50 | 14.19 | 0.84 | 6.29% | 13.40 | 14.20 | 41839 | 5755.31 | 1.82% |
| 2026-03-24 | 13.22 | 13.35 | 0.46 | 3.57% | 12.74 | 13.41 | 31715 | 4145.70 | 1.38% |
| 2026-03-23 | 13.30 | 12.89 | -0.75 | -5.50% | 12.76 | 13.50 | 46798 | 6125.94 | 2.03% |
| 2026-03-20 | 14.01 | 13.64 | -0.33 | -2.36% | 13.60 | 14.19 | 23714 | 3268.55 | 1.03% |
| 2026-03-19 | 14.48 | 13.97 | -0.63 | -4.32% | 13.83 | 14.50 | 32172 | 4545.39 | 1.40% |
| 2026-03-18 | 14.34 | 14.60 | 0.26 | 1.81% | 14.25 | 14.65 | 29184 | 4233.67 | 1.27% |
| 2026-03-17 | 14.42 | 14.34 | -0.04 | -0.28% | 14.31 | 14.69 | 27249 | 3954.30 | 1.18% |
| 2026-03-16 | 14.30 | 14.38 | 0.08 | 0.56% | 14.06 | 14.50 | 25318 | 3626.44 | 1.10% |
| 2026-03-13 | 14.48 | 14.30 | -0.22 | -1.52% | 14.26 | 14.80 | 35672 | 5186.71 | 1.55% |
| 2026-03-12 | 14.26 | 14.52 | 0.31 | 2.18% | 14.06 | 14.80 | 59339 | 8586.58 | 2.58% |
| 2026-03-11 | 14.28 | 14.21 | -0.07 | -0.49% | 14.14 | 14.37 | 31187 | 4448.42 | 1.35% |
| 2026-03-10 | 14.05 | 14.28 | 0.38 | 2.73% | 13.94 | 14.28 | 23360 | 3317.20 | 1.01% |
| 2026-03-09 | 14.00 | 13.90 | -0.39 | -2.73% | 13.52 | 14.11 | 37552 | 5186.95 | 1.63% |
| 2026-03-06 | 14.00 | 14.29 | 0.33 | 2.36% | 13.93 | 14.40 | 32360 | 4606.26 | 1.40% |
| 2026-03-05 | 13.94 | 13.96 | 0.25 | 1.82% | 13.83 | 14.12 | 24777 | 3460.41 | 1.08% |
| 2026-03-04 | 13.72 | 13.71 | -0.11 | -0.80% | 13.50 | 13.96 | 36793 | 5049.17 | 1.60% |
| 2026-03-03 | 14.53 | 13.82 | -0.64 | -4.43% | 13.76 | 14.68 | 42508 | 6043.26 | 1.84% |
| 2026-03-02 | 14.69 | 14.46 | -0.48 | -3.21% | 14.30 | 14.87 | 46854 | 6809.56 | 2.03% |
| 2026-02-27 | 14.89 | 14.94 | -0.02 | -0.13% | 14.80 | 15.12 | 31794 | 4749.93 | 1.38% |
| 2026-02-26 | 15.10 | 14.96 | -0.11 | -0.73% | 14.80 | 15.10 | 30506 | 4548.45 | 1.32% |
| 2026-02-25 | 14.92 | 15.07 | 0.26 | 1.76% | 14.74 | 15.24 | 35232 | 5284.89 | 1.53% |
| 2026-02-24 | 14.80 | 14.81 | 0.08 | 0.54% | 14.46 | 14.95 | 40091 | 5902.39 | 1.74% |
| 2026-02-13 | 14.89 | 14.73 | -0.09 | -0.61% | 14.63 | 14.98 | 31289 | 4640.58 | 1.36% |
| 2026-02-12 | 15.18 | 14.82 | -0.43 | -2.82% | 14.61 | 15.23 | 64032 | 9497.43 | 2.78% |
| 2026-02-11 | 15.76 | 15.25 | -0.51 | -3.24% | 15.00 | 15.81 | 64119 | 9859.50 | 2.78% |
| 2026-02-10 | 15.88 | 15.76 | -0.10 | -0.63% | 15.71 | 15.97 | 36794 | 5819.31 | 1.60% |
| 2026-02-09 | 15.31 | 15.86 | 0.56 | 3.66% | 15.01 | 15.97 | 58959 | 9196.02 | 2.56% |
| 2026-02-06 | 14.85 | 15.30 | 0.33 | 2.20% | 14.70 | 15.40 | 49316 | 7481.54 | 2.14% |
| 2026-02-05 | 14.76 | 14.97 | 0.28 | 1.91% | 14.55 | 14.98 | 47952 | 7128.78 | 2.08% |
| 2026-02-04 | 14.53 | 14.69 | 0.09 | 0.62% | 14.37 | 14.79 | 30373 | 4435.24 | 1.32% |
| 2026-02-03 | 14.44 | 14.60 | 0.26 | 1.81% | 14.23 | 14.69 | 30197 | 4365.09 | 1.31% |
| 2026-02-02 | 14.67 | 14.34 | -0.39 | -2.65% | 14.33 | 14.70 | 38543 | 5592.50 | 1.67% |
| 2026-01-30 | 14.65 | 14.73 | -0.10 | -0.67% | 14.46 | 14.90 | 43610 | 6391.87 | 1.89% |
| 2026-01-29 | 15.26 | 14.83 | -0.43 | -2.82% | 14.77 | 15.45 | 56794 | 8571.04 | 2.47% |
| 2026-01-28 | 15.55 | 15.26 | -0.23 | -1.48% | 15.22 | 15.71 | 37700 | 5812.64 | 1.64% |
| 2026-01-27 | 15.81 | 15.49 | -0.47 | -2.94% | 15.37 | 15.99 | 42961 | 6686.50 | 1.86% |
| 2026-01-26 | 16.10 | 15.96 | -0.24 | -1.48% | 15.50 | 16.27 | 61456 | 9754.63 | 2.67% |
| 2026-01-23 | 16.27 | 16.20 | 0.00 | 0.00% | 16.03 | 16.46 | 50538 | 8172.22 | 2.19% |
| 2026-01-22 | 16.37 | 16.20 | -0.22 | -1.34% | 15.80 | 16.54 | 64051 | 10350.85 | 2.78% |
| 2026-01-21 | 16.16 | 16.42 | 0.10 | 0.61% | 15.83 | 16.50 | 65831 | 10689.41 | 2.86% |
| 2026-01-20 | 16.58 | 16.32 | 0.06 | 0.37% | 16.06 | 17.64 | 106144 | 17618.21 | 4.61% |
| 2026-01-19 | 17.65 | 16.26 | -1.79 | -9.92% | 16.25 | 17.97 | 146309 | 24988.12 | 6.35% |
| 2026-01-16 | 17.40 | 18.05 | 0.91 | 5.31% | 17.00 | 18.09 | 156557 | 27300.47 | 6.80% |
| 2026-01-15 | 15.58 | 17.14 | 1.56 | 10.01% | 15.22 | 17.14 | 160996 | 26512.34 | 6.99% |
| 2026-01-14 | 15.57 | 15.58 | 0.02 | 0.13% | 15.00 | 15.64 | 78616 | 12045.46 | 3.41% |
| 2026-01-13 | 16.14 | 15.56 | -0.44 | -2.75% | 15.31 | 16.14 | 82153 | 12913.83 | 3.57% |
| 2026-01-12 | 16.30 | 16.00 | -0.52 | -3.15% | 15.98 | 17.00 | 121988 | 19843.65 | 5.29% |
| 2026-01-09 | 15.60 | 16.52 | 1.06 | 6.86% | 15.24 | 16.95 | 164982 | 26497.06 | 7.16% |
| 2026-01-08 | 16.00 | 15.46 | -0.53 | -3.31% | 15.20 | 16.02 | 103455 | 16084.18 | 4.49% |
| 2026-01-07 | 16.69 | 15.99 | -0.70 | -4.19% | 15.85 | 17.27 | 130677 | 21153.27 | 5.67% |
| 2026-01-06 | 15.08 | 16.69 | 1.52 | 10.02% | 14.95 | 16.69 | 95863 | 15377.24 | 4.16% |
| 2026-01-05 | 15.03 | 15.17 | 0.19 | 1.27% | 14.99 | 15.70 | 123199 | 18933.56 | 5.35% |
| 2025-12-31 | 15.07 | 14.98 | -0.09 | -0.60% | 14.47 | 15.80 | 94543 | 14282.07 | 4.10% |
| 2025-12-30 | 15.61 | 15.07 | -0.71 | -4.50% | 14.76 | 15.66 | 100647 | 15108.77 | 4.37% |
| 2025-12-29 | 14.74 | 15.78 | 0.98 | 6.62% | 14.62 | 15.85 | 104803 | 16092.96 | 4.55% |
| 2025-12-26 | 14.98 | 14.80 | -0.18 | -1.20% | 14.70 | 15.40 | 63375 | 9469.62 | 2.75% |
| 2025-12-25 | 14.99 | 14.98 | -0.04 | -0.27% | 14.30 | 15.19 | 74318 | 10975.75 | 3.23% |
| 2025-12-24 | 15.08 | 15.02 | -0.13 | -0.86% | 14.80 | 15.37 | 70870 | 10712.46 | 3.08% |
| 2025-12-23 | 15.64 | 15.15 | -0.44 | -2.82% | 15.05 | 15.86 | 90952 | 13911.06 | 3.95% |
| 2025-12-22 | 16.49 | 15.59 | -0.91 | -5.52% | 15.50 | 16.77 | 125283 | 20085.34 | 5.44% |
| 2025-12-19 | 16.27 | 16.50 | 0.43 | 2.68% | 16.11 | 17.25 | 131411 | 21934.30 | 5.70% |
| 2025-12-18 | 16.12 | 16.07 | -0.23 | -1.41% | 15.96 | 16.80 | 121035 | 19836.48 | 5.25% |
| 2025-12-17 | 15.73 | 16.30 | 0.32 | 2.00% | 15.03 | 16.41 | 179455 | 28361.44 | 7.79% |
| 2025-12-16 | 15.59 | 15.98 | 0.39 | 2.50% | 14.03 | 16.62 | 215994 | 31936.20 | 9.37% |
| 2025-12-15 | 17.13 | 15.59 | -1.73 | -9.99% | 15.59 | 17.19 | 80076 | 12582.28 | 3.48% |
| 2025-12-12 | 17.18 | 17.32 | 0.37 | 2.18% | 16.68 | 17.56 | 98107 | 16788.73 | 4.26% |
| 2025-12-11 | 17.30 | 16.95 | -0.68 | -3.86% | 16.57 | 17.61 | 89024 | 15232.51 | 3.86% |
| 2025-12-10 | 17.13 | 17.63 | 0.53 | 3.10% | 16.85 | 18.20 | 135296 | 23742.83 | 5.87% |
| 2025-12-09 | 17.47 | 17.10 | -0.44 | -2.51% | 16.83 | 17.59 | 124075 | 21346.38 | 5.39% |
| 2025-12-08 | 16.30 | 17.54 | 1.23 | 7.54% | 16.05 | 17.90 | 168028 | 28911.13 | 7.29% |
| 2025-12-05 | 15.48 | 16.31 | 0.77 | 4.95% | 15.48 | 16.63 | 154189 | 24982.90 | 6.69% |
| 2025-12-04 | 15.15 | 15.54 | 0.39 | 2.57% | 14.87 | 15.88 | 196621 | 30279.29 | 8.53% |
| 2025-12-03 | 13.80 | 15.15 | 1.38 | 10.02% | 13.65 | 15.15 | 135031 | 19615.93 | 5.86% |
| 2025-12-02 | 13.66 | 13.77 | 0.20 | 1.47% | 13.55 | 14.13 | 75157 | 10400.92 | 3.26% |
| 2025-12-01 | 13.74 | 13.57 | -0.18 | -1.31% | 13.44 | 13.98 | 70690 | 9645.84 | 3.07% |
| 2025-11-28 | 13.60 | 13.75 | 0.10 | 0.73% | 13.45 | 13.94 | 74142 | 10135.32 | 3.22% |
| 2025-11-27 | 13.22 | 13.65 | 0.39 | 2.94% | 13.00 | 13.95 | 106195 | 14300.89 | 4.61% |
| 2025-11-26 | 13.97 | 13.26 | -0.71 | -5.08% | 13.20 | 14.09 | 118965 | 16121.32 | 5.16% |
| 2025-11-25 | 14.14 | 13.97 | -0.17 | -1.20% | 13.91 | 14.66 | 124480 | 17719.83 | 5.40% |
| 2025-11-24 | 14.01 | 14.14 | -0.33 | -2.28% | 13.66 | 14.62 | 168855 | 23783.83 | 7.33% |
新宏泽(002836)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。
