| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 10.24 | 9.97 | -0.21 | -2.06% | 9.95 | 10.25 | 37684 | 3803.13 | 1.64% |
| 2025-08-13 | 10.31 | 10.18 | -0.12 | -1.17% | 10.12 | 10.35 | 40394 | 4124.46 | 1.75% |
| 2025-08-12 | 10.26 | 10.30 | 0.13 | 1.28% | 10.18 | 10.35 | 50115 | 5145.84 | 2.18% |
| 2025-08-11 | 10.02 | 10.17 | 0.16 | 1.60% | 9.92 | 10.28 | 38647 | 3917.37 | 1.68% |
| 2025-08-08 | 9.92 | 10.01 | 0.15 | 1.52% | 9.76 | 10.04 | 38780 | 3850.58 | 1.68% |
| 2025-08-07 | 9.89 | 9.86 | 0.01 | 0.10% | 9.80 | 9.98 | 27417 | 2703.41 | 1.19% |
| 2025-08-06 | 9.91 | 9.85 | -0.05 | -0.51% | 9.82 | 9.96 | 33061 | 3265.93 | 1.43% |
| 2025-08-05 | 9.80 | 9.90 | 0.11 | 1.12% | 9.78 | 9.90 | 32181 | 3170.65 | 1.40% |
| 2025-08-04 | 9.76 | 9.79 | 0.03 | 0.31% | 9.68 | 9.84 | 36885 | 3603.55 | 1.60% |
| 2025-08-01 | 9.67 | 9.76 | 0.17 | 1.77% | 9.56 | 9.80 | 37044 | 3598.70 | 1.61% |
| 2025-07-31 | 9.74 | 9.59 | -0.15 | -1.54% | 9.54 | 9.80 | 28622 | 2762.73 | 1.24% |
| 2025-07-30 | 9.80 | 9.74 | -0.07 | -0.71% | 9.65 | 9.84 | 30144 | 2931.76 | 1.31% |
| 2025-07-29 | 9.90 | 9.81 | -0.06 | -0.61% | 9.69 | 9.95 | 28455 | 2787.28 | 1.24% |
| 2025-07-28 | 9.83 | 9.87 | 0.05 | 0.51% | 9.73 | 9.93 | 25256 | 2483.89 | 1.10% |
| 2025-07-25 | 9.71 | 9.82 | 0.12 | 1.24% | 9.65 | 9.82 | 27219 | 2656.54 | 1.18% |
| 2025-07-24 | 9.76 | 9.70 | -0.03 | -0.31% | 9.62 | 9.78 | 23044 | 2234.02 | 1.00% |
| 2025-07-23 | 9.79 | 9.73 | -0.07 | -0.71% | 9.68 | 9.80 | 30083 | 2928.62 | 1.31% |
| 2025-07-22 | 9.90 | 9.80 | -0.10 | -1.01% | 9.74 | 9.95 | 35756 | 3516.96 | 1.55% |
| 2025-07-21 | 9.78 | 9.90 | 0.10 | 1.02% | 9.71 | 9.90 | 27462 | 2707.15 | 1.19% |
| 2025-07-18 | 9.78 | 9.80 | 0.03 | 0.31% | 9.71 | 9.88 | 22564 | 2204.92 | 0.98% |
| 2025-07-17 | 9.78 | 9.77 | 0.01 | 0.10% | 9.70 | 9.88 | 21210 | 2078.95 | 0.92% |
| 2025-07-16 | 9.61 | 9.76 | 0.15 | 1.56% | 9.57 | 9.80 | 28121 | 2735.88 | 1.22% |
| 2025-07-15 | 9.79 | 9.61 | -0.17 | -1.74% | 9.43 | 9.84 | 40611 | 3895.47 | 1.76% |
| 2025-07-14 | 9.61 | 9.78 | 0.21 | 2.19% | 9.51 | 9.83 | 30615 | 2972.59 | 1.33% |
| 2025-07-11 | 9.69 | 9.57 | -0.05 | -0.52% | 9.48 | 9.69 | 30627 | 2939.48 | 1.33% |
| 2025-07-10 | 9.68 | 9.62 | -0.05 | -0.52% | 9.51 | 9.71 | 23091 | 2218.42 | 1.00% |
| 2025-07-09 | 9.63 | 9.67 | 0.00 | 0.00% | 9.60 | 9.73 | 33439 | 3226.50 | 1.45% |
| 2025-07-08 | 9.63 | 9.67 | 0.04 | 0.42% | 9.58 | 9.78 | 31517 | 3043.78 | 1.37% |
| 2025-07-07 | 9.35 | 9.63 | 0.28 | 2.99% | 9.22 | 9.64 | 37043 | 3514.64 | 1.61% |
| 2025-07-04 | 9.58 | 9.35 | -0.23 | -2.40% | 9.34 | 9.64 | 42289 | 3987.42 | 1.84% |
| 2025-07-03 | 9.45 | 9.58 | 0.18 | 1.91% | 9.35 | 9.90 | 64457 | 6167.70 | 2.80% |
| 2025-07-02 | 9.42 | 9.40 | -0.02 | -0.21% | 9.31 | 9.50 | 23020 | 2157.88 | 1.00% |
| 2025-07-01 | 9.43 | 9.42 | 0.00 | 0.00% | 9.27 | 9.50 | 34304 | 3221.98 | 1.49% |
| 2025-06-30 | 9.28 | 9.42 | 0.12 | 1.29% | 9.22 | 9.43 | 31452 | 2938.86 | 1.37% |
| 2025-06-27 | 9.27 | 9.30 | 0.04 | 0.43% | 9.16 | 9.31 | 31004 | 2868.80 | 1.35% |
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。
