| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 7.91 | 8.07 | 0.17 | 2.15% | 7.91 | 8.24 | 30750 | 2492.16 | 1.33% |
| 2025-03-31 | 7.90 | 7.90 | -0.11 | -1.37% | 7.76 | 7.95 | 32655 | 2565.36 | 1.42% |
| 2025-03-28 | 8.13 | 8.01 | -0.12 | -1.48% | 7.95 | 8.15 | 25688 | 2065.34 | 1.11% |
| 2025-03-27 | 8.14 | 8.13 | -0.05 | -0.61% | 7.94 | 8.23 | 28498 | 2306.34 | 1.24% |
| 2025-03-26 | 7.98 | 8.18 | 0.20 | 2.51% | 7.90 | 8.26 | 41477 | 3390.60 | 1.80% |
| 2025-03-25 | 7.97 | 7.98 | 0.03 | 0.38% | 7.75 | 8.04 | 40802 | 3234.51 | 1.77% |
| 2025-03-24 | 8.39 | 7.95 | -0.44 | -5.24% | 7.85 | 8.43 | 46651 | 3754.75 | 2.02% |
| 2025-03-21 | 8.50 | 8.39 | -0.15 | -1.76% | 8.31 | 8.54 | 32722 | 2751.13 | 1.42% |
| 2025-03-20 | 8.59 | 8.54 | -0.04 | -0.47% | 8.43 | 8.60 | 32554 | 2772.82 | 1.41% |
| 2025-03-19 | 8.60 | 8.58 | -0.02 | -0.23% | 8.50 | 8.64 | 29350 | 2513.44 | 1.27% |
| 2025-03-18 | 8.57 | 8.60 | 0.03 | 0.35% | 8.52 | 8.61 | 28046 | 2402.38 | 1.22% |
| 2025-03-17 | 8.51 | 8.57 | 0.07 | 0.82% | 8.44 | 8.67 | 41719 | 3569.96 | 1.81% |
| 2025-03-14 | 8.25 | 8.50 | 0.21 | 2.53% | 8.24 | 8.51 | 43334 | 3633.50 | 1.88% |
| 2025-03-13 | 8.40 | 8.29 | -0.10 | -1.19% | 8.15 | 8.40 | 32497 | 2681.76 | 1.41% |
| 2025-03-12 | 8.33 | 8.39 | 0.05 | 0.60% | 8.29 | 8.40 | 26661 | 2225.19 | 1.16% |
| 2025-03-11 | 8.23 | 8.34 | 0.09 | 1.09% | 8.03 | 8.34 | 25241 | 2082.10 | 1.10% |
| 2025-03-10 | 8.19 | 8.25 | 0.07 | 0.86% | 8.16 | 8.28 | 31488 | 2588.74 | 1.37% |
| 2025-03-07 | 8.20 | 8.18 | -0.06 | -0.73% | 8.10 | 8.27 | 31003 | 2538.29 | 1.35% |
| 2025-03-06 | 8.13 | 8.24 | 0.14 | 1.73% | 8.11 | 8.26 | 41698 | 3417.51 | 1.81% |
| 2025-03-05 | 8.13 | 8.10 | -0.03 | -0.37% | 7.96 | 8.15 | 32355 | 2601.16 | 1.40% |
| 2025-03-04 | 7.99 | 8.13 | 0.17 | 2.14% | 7.90 | 8.15 | 38730 | 3130.20 | 1.68% |
| 2025-03-03 | 7.88 | 7.96 | 0.10 | 1.27% | 7.88 | 8.08 | 36422 | 2915.20 | 1.58% |
| 2025-02-28 | 8.09 | 7.86 | -0.23 | -2.84% | 7.83 | 8.09 | 35690 | 2834.47 | 1.55% |
| 2025-02-27 | 8.08 | 8.09 | 0.00 | 0.00% | 7.90 | 8.13 | 39641 | 3177.46 | 1.72% |
| 2025-02-26 | 7.97 | 8.09 | 0.11 | 1.38% | 7.97 | 8.13 | 35501 | 2870.66 | 1.54% |
| 2025-02-25 | 7.98 | 7.98 | -0.05 | -0.62% | 7.92 | 8.09 | 26659 | 2132.47 | 1.16% |
| 2025-02-24 | 7.94 | 8.03 | 0.09 | 1.13% | 7.90 | 8.07 | 33657 | 2689.23 | 1.46% |
| 2025-02-21 | 8.05 | 7.94 | -0.12 | -1.49% | 7.90 | 8.07 | 32890 | 2615.01 | 1.43% |
| 2025-02-20 | 7.93 | 8.06 | 0.11 | 1.38% | 7.91 | 8.09 | 29551 | 2369.44 | 1.28% |
| 2025-02-19 | 7.84 | 7.95 | 0.17 | 2.19% | 7.78 | 7.95 | 27280 | 2154.88 | 1.18% |
| 2025-02-18 | 8.06 | 7.78 | -0.32 | -3.95% | 7.77 | 8.10 | 45205 | 3577.55 | 1.96% |
| 2025-02-17 | 7.94 | 8.10 | 0.19 | 2.40% | 7.90 | 8.12 | 37074 | 2980.90 | 1.61% |
| 2025-02-14 | 7.94 | 7.91 | -0.01 | -0.13% | 7.88 | 8.00 | 30059 | 2386.41 | 1.30% |
| 2025-02-13 | 8.08 | 7.92 | -0.18 | -2.22% | 7.92 | 8.11 | 32897 | 2632.62 | 1.43% |
| 2025-02-12 | 8.05 | 8.10 | -0.01 | -0.12% | 8.04 | 8.13 | 37778 | 3054.17 | 1.64% |
| 2025-02-11 | 8.07 | 8.11 | 0.04 | 0.50% | 8.00 | 8.27 | 51680 | 4181.84 | 2.24% |
| 2025-02-10 | 7.97 | 8.07 | 0.08 | 1.00% | 7.97 | 8.08 | 40525 | 3250.09 | 1.76% |
| 2025-02-07 | 7.96 | 7.99 | 0.00 | 0.00% | 7.87 | 8.06 | 48964 | 3910.13 | 2.13% |
| 2025-02-06 | 7.85 | 7.99 | 0.14 | 1.78% | 7.76 | 7.99 | 46497 | 3663.42 | 2.02% |
| 2025-02-05 | 7.86 | 7.85 | 0.04 | 0.51% | 7.78 | 7.95 | 39312 | 3086.46 | 1.71% |
| 2025-01-27 | 7.79 | 7.81 | 0.06 | 0.77% | 7.78 | 7.98 | 44226 | 3486.12 | 1.92% |
| 2025-01-24 | 7.72 | 7.75 | 0.04 | 0.52% | 7.58 | 7.75 | 39369 | 3018.51 | 1.71% |
| 2025-01-23 | 7.79 | 7.71 | -0.01 | -0.13% | 7.71 | 7.87 | 49453 | 3855.67 | 2.15% |
| 2025-01-22 | 7.75 | 7.72 | -0.12 | -1.53% | 7.66 | 7.87 | 69047 | 5340.21 | 3.00% |
| 2025-01-21 | 8.08 | 7.84 | 0.06 | 0.77% | 7.73 | 8.24 | 136519 | 10845.02 | 5.93% |
| 2025-01-20 | 8.30 | 7.78 | -0.50 | -6.04% | 7.66 | 9.08 | 194970 | 15924.25 | 8.46% |
| 2025-01-17 | 8.20 | 8.28 | 0.04 | 0.49% | 8.04 | 8.33 | 50826 | 4161.65 | 2.21% |
| 2025-01-16 | 8.20 | 8.24 | 0.04 | 0.49% | 8.10 | 8.27 | 46640 | 3819.40 | 2.02% |
| 2025-01-15 | 8.03 | 8.20 | 0.17 | 2.12% | 7.99 | 8.31 | 85016 | 6955.43 | 3.69% |
| 2025-01-14 | 7.60 | 8.03 | 0.48 | 6.36% | 7.58 | 8.05 | 89254 | 6996.61 | 3.87% |
| 2025-01-13 | 7.03 | 7.55 | 0.30 | 4.14% | 7.00 | 7.60 | 84148 | 6207.02 | 3.65% |
| 2025-01-10 | 7.29 | 7.25 | -0.06 | -0.82% | 7.17 | 7.57 | 63174 | 4645.25 | 2.74% |
| 2025-01-09 | 7.30 | 7.31 | 0.01 | 0.14% | 7.23 | 7.39 | 30005 | 2194.82 | 1.30% |
| 2025-01-08 | 7.23 | 7.30 | 0.00 | 0.00% | 7.04 | 7.36 | 46612 | 3367.08 | 2.02% |
| 2025-01-07 | 6.97 | 7.30 | 0.36 | 5.19% | 6.97 | 7.30 | 55076 | 3931.88 | 2.39% |
| 2025-01-06 | 6.89 | 6.94 | 0.03 | 0.43% | 6.52 | 7.02 | 54836 | 3743.55 | 2.38% |
| 2025-01-03 | 7.38 | 6.91 | -0.44 | -5.99% | 6.88 | 7.43 | 62866 | 4442.70 | 2.73% |
| 2025-01-02 | 7.36 | 7.35 | -0.01 | -0.14% | 7.26 | 7.60 | 55179 | 4107.46 | 2.39% |
| 2024-12-31 | 7.51 | 7.36 | -0.13 | -1.74% | 7.34 | 7.64 | 50095 | 3735.44 | 2.17% |
| 2024-12-30 | 7.61 | 7.49 | -0.21 | -2.73% | 7.41 | 7.66 | 44430 | 3341.06 | 1.93% |
| 2024-12-27 | 7.62 | 7.70 | 0.10 | 1.32% | 7.57 | 7.80 | 57369 | 4429.08 | 2.49% |
| 2024-12-26 | 7.50 | 7.60 | 0.21 | 2.84% | 7.43 | 7.72 | 72378 | 5521.56 | 3.14% |
| 2024-12-25 | 7.65 | 7.39 | -0.26 | -3.40% | 7.25 | 7.67 | 74805 | 5539.03 | 3.25% |
| 2024-12-24 | 7.80 | 7.65 | -0.13 | -1.67% | 7.46 | 7.95 | 113971 | 8727.14 | 4.95% |
| 2024-12-23 | 8.40 | 7.78 | -0.82 | -9.53% | 7.74 | 8.51 | 172082 | 13806.12 | 7.47% |
| 2024-12-20 | 8.96 | 8.60 | -0.96 | -10.04% | 8.60 | 9.00 | 224464 | 19543.55 | 9.74% |
| 2024-12-19 | 10.00 | 9.56 | 0.47 | 5.17% | 8.89 | 10.00 | 373513 | 35570.61 | 16.21% |
| 2024-12-18 | 9.09 | 9.09 | 0.83 | 10.05% | 9.09 | 9.09 | 47528 | 4320.32 | 2.06% |
| 2024-12-17 | 8.92 | 8.26 | -0.65 | -7.30% | 8.18 | 8.97 | 70172 | 5901.02 | 3.05% |
| 2024-12-16 | 8.88 | 8.91 | 0.03 | 0.34% | 8.84 | 9.19 | 51321 | 4586.94 | 2.23% |
| 2024-12-13 | 8.87 | 8.88 | 0.01 | 0.11% | 8.69 | 8.97 | 53266 | 4715.24 | 2.31% |
| 2024-12-12 | 8.57 | 8.87 | 0.32 | 3.74% | 8.50 | 8.87 | 70211 | 6139.22 | 3.05% |
| 2024-12-11 | 8.44 | 8.55 | 0.11 | 1.30% | 8.44 | 8.58 | 31903 | 2713.69 | 1.38% |
| 2024-12-10 | 8.73 | 8.44 | -0.08 | -0.94% | 8.41 | 8.86 | 51975 | 4451.26 | 2.26% |
| 2024-12-09 | 8.44 | 8.52 | 0.08 | 0.95% | 8.44 | 8.88 | 69716 | 5990.14 | 3.03% |
| 2024-12-06 | 8.39 | 8.44 | 0.05 | 0.60% | 8.30 | 8.51 | 50504 | 4247.85 | 2.19% |
| 2024-12-05 | 8.25 | 8.39 | 0.15 | 1.82% | 8.15 | 8.43 | 50835 | 4239.79 | 2.21% |
| 2024-12-04 | 8.35 | 8.24 | -0.16 | -1.90% | 8.17 | 8.35 | 33270 | 2750.21 | 1.44% |
| 2024-12-03 | 8.45 | 8.40 | -0.02 | -0.24% | 8.33 | 8.49 | 43240 | 3633.89 | 1.88% |
| 2024-12-02 | 8.46 | 8.42 | 0.02 | 0.24% | 8.35 | 8.47 | 48469 | 4077.57 | 2.10% |
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。
