| 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 | 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% |
| 2025-11-21 | 15.40 | 14.47 | -1.61 | -10.01% | 14.47 | 16.14 | 162661 | 24734.12 | 7.06% |
| 2025-11-20 | 14.45 | 16.08 | 1.46 | 9.99% | 14.12 | 16.08 | 219581 | 33306.15 | 9.53% |
| 2025-11-19 | 14.25 | 14.62 | 0.52 | 3.69% | 13.80 | 14.80 | 226538 | 32734.19 | 9.83% |
| 2025-11-18 | 12.74 | 14.10 | 1.28 | 9.98% | 12.56 | 14.10 | 202961 | 27914.95 | 8.81% |
| 2025-11-17 | 12.93 | 12.82 | -0.11 | -0.85% | 12.45 | 12.99 | 96437 | 12222.60 | 4.19% |
| 2025-11-14 | 12.16 | 12.93 | 0.65 | 5.29% | 12.16 | 13.13 | 117809 | 15075.96 | 5.11% |
| 2025-11-13 | 12.67 | 12.28 | -0.25 | -2.00% | 12.24 | 12.76 | 58595 | 7265.01 | 2.54% |
| 2025-11-12 | 12.50 | 12.53 | 0.03 | 0.24% | 12.41 | 12.82 | 67468 | 8491.00 | 2.93% |
| 2025-11-11 | 12.30 | 12.50 | 0.33 | 2.71% | 12.05 | 12.89 | 81187 | 10137.67 | 3.52% |
| 2025-11-10 | 12.45 | 12.17 | -0.33 | -2.64% | 12.04 | 12.50 | 74537 | 9094.25 | 3.24% |
| 2025-11-07 | 12.25 | 12.50 | 0.20 | 1.63% | 12.04 | 12.60 | 116098 | 14374.12 | 5.04% |
| 2025-11-06 | 12.27 | 12.30 | 0.16 | 1.32% | 11.85 | 12.53 | 101609 | 12432.15 | 4.41% |
| 2025-11-05 | 12.27 | 12.14 | -0.13 | -1.06% | 11.88 | 12.27 | 105399 | 12722.84 | 4.57% |
| 2025-11-04 | 12.65 | 12.27 | -0.36 | -2.85% | 12.19 | 12.75 | 110462 | 13688.10 | 4.79% |
| 2025-11-03 | 12.86 | 12.63 | -0.17 | -1.33% | 12.34 | 12.95 | 220182 | 27923.14 | 9.56% |
| 2025-10-31 | 11.83 | 12.80 | 0.99 | 8.38% | 11.09 | 12.93 | 355100 | 43693.43 | 15.41% |
| 2025-10-30 | 10.78 | 11.81 | 1.07 | 9.96% | 10.74 | 11.81 | 51082 | 5932.88 | 2.22% |
| 2025-10-29 | 10.84 | 10.74 | -0.15 | -1.38% | 10.33 | 10.89 | 98969 | 10465.40 | 4.30% |
| 2025-10-28 | 11.20 | 10.89 | -0.37 | -3.29% | 10.77 | 11.20 | 79991 | 8717.18 | 3.47% |
| 2025-10-27 | 11.52 | 11.26 | -0.28 | -2.43% | 10.80 | 11.54 | 115874 | 12944.02 | 5.03% |
| 2025-10-24 | 11.20 | 11.54 | 0.43 | 3.87% | 10.89 | 11.89 | 108167 | 12448.07 | 4.69% |
| 2025-10-23 | 10.57 | 11.11 | 0.49 | 4.61% | 10.49 | 11.44 | 142473 | 15806.40 | 6.18% |
| 2025-10-22 | 10.81 | 10.62 | -0.06 | -0.56% | 10.55 | 11.08 | 92697 | 9984.28 | 4.02% |
| 2025-10-21 | 10.41 | 10.68 | 0.40 | 3.89% | 10.28 | 10.74 | 80787 | 8554.00 | 3.51% |
| 2025-10-20 | 10.48 | 10.28 | -0.07 | -0.68% | 10.22 | 10.59 | 41021 | 4251.85 | 1.78% |
| 2025-10-17 | 10.51 | 10.35 | -0.16 | -1.52% | 10.25 | 10.57 | 55913 | 5803.00 | 2.43% |
| 2025-10-16 | 10.50 | 10.51 | -0.14 | -1.31% | 10.35 | 10.77 | 74166 | 7800.46 | 3.22% |
| 2025-10-15 | 10.58 | 10.65 | 0.05 | 0.47% | 10.39 | 10.79 | 105120 | 11101.14 | 4.56% |
| 2025-10-14 | 9.91 | 10.60 | 0.60 | 6.00% | 9.91 | 10.95 | 172219 | 18098.44 | 7.47% |
| 2025-10-13 | 9.71 | 10.00 | -0.08 | -0.79% | 9.47 | 10.06 | 61940 | 6113.23 | 2.69% |
| 2025-10-10 | 9.97 | 10.08 | 0.01 | 0.10% | 9.86 | 10.24 | 105539 | 10652.15 | 4.58% |
| 2025-10-09 | 9.76 | 10.07 | 0.26 | 2.65% | 9.47 | 10.18 | 127984 | 12557.62 | 5.55% |
| 2025-09-30 | 9.60 | 9.81 | 0.20 | 2.08% | 9.50 | 10.55 | 183370 | 18302.16 | 7.96% |
| 2025-09-29 | 9.23 | 9.61 | 0.34 | 3.67% | 9.09 | 9.67 | 64713 | 6110.02 | 2.81% |
| 2025-09-26 | 9.08 | 9.27 | 0.13 | 1.42% | 9.01 | 9.42 | 57148 | 5290.24 | 2.48% |
| 2025-09-25 | 9.37 | 9.14 | -0.27 | -2.87% | 9.12 | 9.49 | 51567 | 4771.33 | 2.24% |
| 2025-09-24 | 9.00 | 9.41 | 0.36 | 3.98% | 9.00 | 9.45 | 58284 | 5403.42 | 2.53% |
| 2025-09-23 | 9.21 | 9.05 | -0.20 | -2.16% | 8.72 | 9.25 | 72322 | 6515.69 | 3.14% |
| 2025-09-22 | 9.23 | 9.25 | 0.01 | 0.11% | 9.03 | 10.00 | 87539 | 8220.01 | 3.80% |
| 2025-09-19 | 9.35 | 9.24 | -0.10 | -1.07% | 9.09 | 9.36 | 32506 | 2991.39 | 1.41% |
| 2025-09-18 | 9.58 | 9.34 | -0.23 | -2.40% | 9.23 | 9.58 | 37068 | 3488.59 | 1.61% |
| 2025-09-17 | 9.58 | 9.57 | -0.03 | -0.31% | 9.55 | 9.69 | 25344 | 2434.87 | 1.10% |
| 2025-09-16 | 9.48 | 9.60 | 0.13 | 1.37% | 9.40 | 9.65 | 28413 | 2714.97 | 1.23% |
| 2025-09-15 | 9.50 | 9.47 | -0.05 | -0.53% | 9.39 | 9.58 | 26211 | 2482.09 | 1.14% |
| 2025-09-12 | 9.67 | 9.52 | -0.12 | -1.24% | 9.42 | 9.69 | 25999 | 2487.00 | 1.13% |
| 2025-09-11 | 9.61 | 9.64 | 0.03 | 0.31% | 9.38 | 9.67 | 28591 | 2732.16 | 1.24% |
| 2025-09-10 | 9.59 | 9.61 | 0.05 | 0.52% | 9.40 | 9.64 | 23273 | 2225.99 | 1.01% |
| 2025-09-09 | 9.58 | 9.56 | -0.05 | -0.52% | 9.47 | 9.66 | 27827 | 2665.12 | 1.21% |
| 2025-09-08 | 9.43 | 9.61 | 0.19 | 2.02% | 9.40 | 9.68 | 40567 | 3870.80 | 1.76% |
| 2025-09-05 | 9.32 | 9.42 | 0.13 | 1.40% | 9.15 | 9.47 | 36763 | 3434.59 | 1.60% |
| 2025-09-04 | 9.12 | 9.29 | 0.17 | 1.86% | 9.12 | 9.47 | 51760 | 4820.33 | 2.25% |
| 2025-09-03 | 9.46 | 9.12 | -0.34 | -3.59% | 9.05 | 9.46 | 33510 | 3111.74 | 1.45% |
| 2025-09-02 | 9.39 | 9.46 | 0.06 | 0.64% | 9.10 | 9.57 | 60255 | 5602.87 | 2.62% |
| 2025-09-01 | 9.23 | 9.40 | 0.10 | 1.08% | 9.16 | 9.59 | 71492 | 6719.80 | 3.10% |
| 2025-08-29 | 9.29 | 9.30 | 0.00 | 0.00% | 9.10 | 9.45 | 73781 | 6824.90 | 3.20% |
| 2025-08-28 | 9.65 | 9.30 | -0.40 | -4.12% | 8.91 | 9.89 | 110481 | 10271.89 | 4.80% |
| 2025-08-27 | 10.07 | 9.70 | -0.37 | -3.67% | 9.65 | 10.13 | 68874 | 6827.11 | 2.99% |
| 2025-08-26 | 9.94 | 10.07 | 0.12 | 1.21% | 9.85 | 10.16 | 45524 | 4570.39 | 1.98% |
| 2025-08-25 | 10.08 | 9.95 | -0.12 | -1.19% | 9.90 | 10.16 | 46463 | 4653.65 | 2.02% |
| 2025-08-22 | 10.18 | 10.07 | -0.11 | -1.08% | 9.94 | 10.27 | 40673 | 4085.08 | 1.77% |
| 2025-08-21 | 10.20 | 10.18 | -0.04 | -0.39% | 10.13 | 10.27 | 31010 | 3166.30 | 1.35% |
| 2025-08-20 | 10.14 | 10.22 | 0.08 | 0.79% | 10.03 | 10.23 | 33364 | 3386.53 | 1.45% |
| 2025-08-19 | 9.91 | 10.14 | 0.20 | 2.01% | 9.85 | 10.14 | 40404 | 4046.91 | 1.75% |
| 2025-08-18 | 10.02 | 9.94 | 0.00 | 0.00% | 9.88 | 10.25 | 49464 | 4953.60 | 2.15% |
| 2025-08-15 | 9.99 | 9.94 | -0.03 | -0.30% | 9.92 | 10.11 | 35823 | 3584.01 | 1.55% |
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。
