| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 31.33 | 31.36 | -0.73 | -2.27% | 30.69 | 31.54 | 30255 | 9409.29 | 2.65% |
| 2025-03-28 | 32.47 | 32.09 | -0.42 | -1.29% | 32.00 | 32.73 | 20601 | 6660.46 | 1.81% |
| 2025-03-27 | 32.75 | 32.51 | -0.45 | -1.37% | 31.93 | 33.09 | 29626 | 9631.64 | 2.60% |
| 2025-03-26 | 32.47 | 32.96 | 0.48 | 1.48% | 32.18 | 33.48 | 30605 | 10100.32 | 2.68% |
| 2025-03-25 | 32.83 | 32.48 | -0.41 | -1.25% | 32.35 | 33.38 | 35641 | 11717.52 | 3.12% |
| 2025-03-24 | 34.41 | 32.89 | -1.75 | -5.05% | 31.77 | 34.42 | 67814 | 22370.83 | 5.94% |
| 2025-03-21 | 36.20 | 34.64 | -1.96 | -5.36% | 34.56 | 36.50 | 58125 | 20494.43 | 5.10% |
| 2025-03-20 | 35.99 | 36.60 | 0.73 | 2.04% | 35.50 | 37.03 | 62557 | 22819.42 | 5.48% |
| 2025-03-19 | 36.04 | 35.87 | -0.41 | -1.13% | 35.68 | 36.28 | 42139 | 15127.89 | 3.69% |
| 2025-03-18 | 36.71 | 36.28 | -0.42 | -1.14% | 36.01 | 36.92 | 47208 | 17154.81 | 4.14% |
| 2025-03-17 | 36.80 | 36.70 | -0.26 | -0.70% | 36.52 | 37.44 | 45412 | 16734.93 | 3.98% |
| 2025-03-14 | 36.31 | 36.96 | 0.38 | 1.04% | 35.61 | 37.17 | 57261 | 20878.94 | 5.02% |
| 2025-03-13 | 37.23 | 36.58 | -0.94 | -2.51% | 35.74 | 37.70 | 75804 | 27641.12 | 6.65% |
| 2025-03-12 | 38.80 | 37.52 | -1.30 | -3.35% | 37.48 | 38.80 | 96409 | 36554.43 | 8.45% |
| 2025-03-11 | 36.87 | 38.82 | 1.12 | 2.97% | 36.59 | 38.82 | 125938 | 48040.64 | 11.04% |
| 2025-03-10 | 37.17 | 37.70 | 0.34 | 0.91% | 37.17 | 38.34 | 81039 | 30553.51 | 7.10% |
| 2025-03-07 | 37.26 | 37.36 | -0.18 | -0.48% | 37.03 | 38.50 | 105857 | 39914.14 | 9.28% |
| 2025-03-06 | 37.30 | 37.54 | 0.17 | 0.45% | 36.81 | 38.20 | 134964 | 50649.00 | 11.83% |
| 2025-03-05 | 37.50 | 37.37 | 0.05 | 0.13% | 37.15 | 38.60 | 185491 | 69966.83 | 16.26% |
| 2025-03-04 | 34.68 | 37.32 | 3.39 | 9.99% | 33.93 | 37.32 | 53671 | 19734.70 | 4.70% |
| 2025-03-03 | 34.41 | 33.93 | -0.33 | -0.96% | 33.60 | 34.95 | 51077 | 17539.27 | 4.48% |
| 2025-02-28 | 36.22 | 34.26 | -2.22 | -6.09% | 33.95 | 36.37 | 81880 | 28627.83 | 7.18% |
| 2025-02-27 | 36.60 | 36.48 | -0.43 | -1.16% | 36.07 | 37.67 | 120705 | 44524.29 | 10.58% |
| 2025-02-26 | 35.46 | 36.91 | 1.63 | 4.62% | 35.27 | 38.81 | 184171 | 68733.47 | 16.15% |
| 2025-02-25 | 34.46 | 35.28 | 0.20 | 0.57% | 34.26 | 35.46 | 59697 | 20919.23 | 5.23% |
| 2025-02-24 | 35.00 | 35.08 | -0.17 | -0.48% | 34.33 | 35.96 | 63609 | 22235.92 | 5.58% |
| 2025-02-21 | 35.09 | 35.25 | 0.19 | 0.54% | 34.97 | 36.11 | 82804 | 29247.67 | 7.26% |
| 2025-02-20 | 35.00 | 35.06 | -0.12 | -0.34% | 34.45 | 35.40 | 85344 | 29811.07 | 7.48% |
| 2025-02-19 | 33.25 | 35.18 | 1.56 | 4.64% | 33.25 | 35.58 | 122704 | 42646.17 | 10.76% |
| 2025-02-18 | 33.13 | 33.62 | 0.34 | 1.02% | 32.90 | 34.18 | 90084 | 30288.09 | 7.90% |
| 2025-02-17 | 32.49 | 33.28 | 0.79 | 2.43% | 32.40 | 33.49 | 47572 | 15699.11 | 4.17% |
| 2025-02-14 | 33.20 | 32.49 | -0.92 | -2.75% | 32.24 | 33.49 | 56256 | 18368.01 | 4.93% |
| 2025-02-13 | 33.97 | 33.41 | -0.34 | -1.01% | 32.94 | 35.30 | 72329 | 24526.57 | 6.34% |
| 2025-02-12 | 32.92 | 33.75 | 0.81 | 2.46% | 32.71 | 34.04 | 62822 | 21099.79 | 5.51% |
| 2025-02-11 | 33.43 | 32.94 | -0.48 | -1.44% | 32.80 | 33.43 | 44452 | 14669.23 | 3.90% |
| 2025-02-10 | 33.04 | 33.42 | 0.27 | 0.81% | 32.52 | 33.56 | 67350 | 22277.48 | 5.90% |
| 2025-02-07 | 33.18 | 33.15 | -0.30 | -0.90% | 32.51 | 33.55 | 89534 | 29686.36 | 7.85% |
| 2025-02-06 | 31.93 | 33.45 | 1.72 | 5.42% | 31.61 | 33.49 | 85898 | 28148.19 | 7.53% |
| 2025-02-05 | 31.20 | 31.73 | 0.73 | 2.35% | 31.19 | 32.05 | 58432 | 18522.78 | 5.12% |
| 2025-01-27 | 31.44 | 31.00 | -0.38 | -1.21% | 31.00 | 32.48 | 64314 | 20404.40 | 5.64% |
| 2025-01-24 | 30.74 | 31.38 | 0.45 | 1.45% | 30.23 | 31.49 | 49224 | 15237.29 | 4.32% |
| 2025-01-23 | 31.39 | 30.93 | -0.32 | -1.02% | 30.91 | 32.09 | 55561 | 17525.41 | 4.87% |
| 2025-01-22 | 31.33 | 31.25 | -0.52 | -1.64% | 30.84 | 31.68 | 37898 | 11807.81 | 3.32% |
| 2025-01-21 | 31.40 | 31.77 | 0.62 | 1.99% | 30.96 | 32.05 | 65711 | 20726.92 | 5.76% |
| 2025-01-20 | 31.19 | 31.15 | 0.16 | 0.52% | 30.77 | 31.60 | 41357 | 12910.81 | 3.63% |
| 2025-01-17 | 30.90 | 30.99 | -0.35 | -1.12% | 30.71 | 31.55 | 41680 | 12932.86 | 3.65% |
| 2025-01-16 | 32.21 | 31.34 | -0.48 | -1.51% | 30.85 | 32.39 | 60246 | 18957.96 | 5.28% |
| 2025-01-15 | 32.31 | 31.82 | -0.93 | -2.84% | 31.78 | 32.68 | 84788 | 27225.98 | 7.43% |
| 2025-01-14 | 31.25 | 32.75 | 1.40 | 4.47% | 31.01 | 33.15 | 141927 | 45492.62 | 12.44% |
| 2025-01-13 | 27.87 | 31.35 | 2.85 | 10.00% | 27.60 | 31.35 | 76882 | 23068.11 | 6.74% |
| 2025-01-10 | 29.06 | 28.50 | -0.69 | -2.36% | 28.50 | 30.06 | 67015 | 19689.12 | 5.87% |
| 2025-01-09 | 28.60 | 29.19 | 0.49 | 1.71% | 28.33 | 29.47 | 62274 | 18104.00 | 5.46% |
| 2025-01-08 | 28.40 | 28.70 | 0.70 | 2.50% | 27.21 | 29.15 | 59764 | 16886.85 | 5.24% |
| 2025-01-07 | 27.03 | 28.00 | 1.02 | 3.78% | 27.03 | 28.02 | 37822 | 10439.28 | 3.32% |
| 2025-01-06 | 27.39 | 26.98 | -0.52 | -1.89% | 26.55 | 27.57 | 30357 | 8222.99 | 2.66% |
| 2025-01-03 | 29.31 | 27.50 | -1.81 | -6.18% | 27.47 | 29.58 | 51064 | 14442.32 | 4.48% |
| 2025-01-02 | 29.92 | 29.31 | -0.52 | -1.74% | 28.92 | 30.42 | 44800 | 13273.66 | 3.93% |
| 2024-12-31 | 31.15 | 29.83 | -0.78 | -2.55% | 29.70 | 31.58 | 59531 | 18283.66 | 5.22% |
| 2024-12-30 | 32.00 | 30.61 | -2.47 | -7.47% | 30.50 | 32.60 | 72259 | 22518.86 | 6.33% |
| 2024-12-27 | 33.71 | 33.08 | 0.15 | 0.46% | 32.82 | 33.98 | 67357 | 22505.82 | 5.90% |
| 2024-12-26 | 32.70 | 32.93 | 0.26 | 0.80% | 32.70 | 33.74 | 48925 | 16224.56 | 4.29% |
| 2024-12-25 | 33.53 | 32.67 | -0.92 | -2.74% | 32.16 | 33.68 | 45754 | 14958.57 | 4.01% |
| 2024-12-24 | 34.72 | 33.59 | -0.66 | -1.93% | 32.89 | 35.00 | 60934 | 20528.15 | 5.34% |
| 2024-12-23 | 36.02 | 34.25 | -3.81 | -10.01% | 34.25 | 36.18 | 62671 | 21827.23 | 5.49% |
| 2024-12-20 | 36.90 | 38.06 | 1.21 | 3.28% | 36.90 | 38.88 | 58930 | 22313.57 | 5.17% |
| 2024-12-19 | 36.60 | 36.85 | -0.25 | -0.67% | 36.39 | 37.33 | 54948 | 20307.97 | 4.82% |
| 2024-12-18 | 37.04 | 37.10 | -0.25 | -0.67% | 36.14 | 37.68 | 70937 | 26157.81 | 6.22% |
| 2024-12-17 | 39.95 | 37.35 | -2.85 | -7.09% | 36.89 | 42.13 | 123201 | 47665.71 | 10.80% |
| 2024-12-16 | 38.51 | 40.20 | 1.18 | 3.02% | 37.94 | 42.92 | 162103 | 66709.33 | 14.21% |
| 2024-12-13 | 39.80 | 39.02 | -1.79 | -4.39% | 38.78 | 41.60 | 98999 | 39629.77 | 8.68% |
| 2024-12-12 | 38.74 | 40.81 | 1.59 | 4.05% | 38.74 | 42.00 | 135543 | 54829.04 | 11.88% |
| 2024-12-11 | 38.48 | 39.22 | 0.50 | 1.29% | 36.84 | 39.70 | 93463 | 35873.50 | 8.19% |
| 2024-12-10 | 38.16 | 38.72 | 1.37 | 3.67% | 37.40 | 40.35 | 123033 | 47939.32 | 10.79% |
| 2024-12-09 | 36.50 | 37.35 | 0.04 | 0.11% | 36.38 | 38.25 | 87837 | 32833.11 | 7.70% |
| 2024-12-06 | 38.73 | 37.31 | -1.81 | -4.63% | 36.00 | 38.82 | 140499 | 52105.41 | 12.32% |
| 2024-12-05 | 38.60 | 39.12 | 0.64 | 1.66% | 37.80 | 42.23 | 159917 | 63179.02 | 14.02% |
| 2024-12-04 | 36.57 | 38.48 | 1.73 | 4.71% | 35.77 | 40.43 | 175828 | 66971.94 | 15.41% |
| 2024-12-03 | 38.23 | 36.75 | -1.10 | -2.91% | 36.63 | 41.64 | 185315 | 72013.05 | 16.25% |
| 2024-12-02 | 34.92 | 37.85 | 3.44 | 10.00% | 34.22 | 37.85 | 98193 | 35145.71 | 8.61% |
| 2024-11-29 | 33.63 | 34.41 | 1.18 | 3.55% | 33.12 | 35.44 | 90731 | 30928.36 | 7.95% |
新兴装备(002933)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。
