| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 35.06 | 35.56 | 0.65 | 1.86% | 34.91 | 35.56 | 20496 | 7247.92 | 1.80% |
| 2026-02-02 | 35.04 | 34.91 | 0.02 | 0.06% | 34.80 | 35.62 | 32180 | 11341.20 | 2.82% |
| 2026-01-30 | 34.68 | 34.89 | 0.22 | 0.63% | 34.17 | 35.17 | 28507 | 9918.74 | 2.50% |
| 2026-01-29 | 35.30 | 34.67 | -0.62 | -1.76% | 34.59 | 35.47 | 23079 | 8074.16 | 2.02% |
| 2026-01-28 | 35.96 | 35.29 | -0.74 | -2.05% | 35.07 | 35.96 | 30984 | 10948.07 | 2.72% |
| 2026-01-27 | 35.85 | 36.03 | 0.18 | 0.50% | 34.68 | 36.11 | 31853 | 11320.16 | 2.79% |
| 2026-01-26 | 36.99 | 35.85 | -1.23 | -3.32% | 35.42 | 36.99 | 40117 | 14507.29 | 3.52% |
| 2026-01-23 | 37.13 | 37.08 | 0.02 | 0.05% | 36.54 | 37.25 | 39161 | 14463.16 | 3.43% |
| 2026-01-22 | 35.87 | 37.06 | 1.20 | 3.35% | 35.80 | 37.16 | 47066 | 17308.63 | 4.13% |
| 2026-01-21 | 35.60 | 35.86 | 0.13 | 0.36% | 35.30 | 36.16 | 24013 | 8603.00 | 2.10% |
| 2026-01-20 | 36.61 | 35.73 | -1.10 | -2.99% | 35.32 | 36.89 | 35362 | 12698.61 | 3.10% |
| 2026-01-19 | 35.63 | 36.83 | 1.18 | 3.31% | 35.52 | 37.18 | 48783 | 17831.92 | 4.28% |
| 2026-01-16 | 36.07 | 35.65 | -0.16 | -0.45% | 35.30 | 36.18 | 28548 | 10180.57 | 2.50% |
| 2026-01-15 | 35.89 | 35.81 | -0.47 | -1.30% | 35.56 | 36.37 | 30246 | 10839.62 | 2.65% |
| 2026-01-14 | 36.62 | 36.28 | 0.00 | 0.00% | 35.78 | 36.88 | 48594 | 17686.46 | 4.26% |
| 2026-01-13 | 37.60 | 36.28 | -1.52 | -4.02% | 36.10 | 37.60 | 59057 | 21617.14 | 5.18% |
| 2026-01-12 | 37.30 | 37.80 | 0.99 | 2.69% | 36.70 | 37.80 | 69442 | 26002.47 | 6.09% |
| 2026-01-09 | 36.43 | 36.81 | 0.35 | 0.96% | 36.34 | 37.18 | 64796 | 23855.24 | 5.68% |
| 2026-01-08 | 35.30 | 36.46 | 1.09 | 3.08% | 35.28 | 36.60 | 56140 | 20343.10 | 4.92% |
| 2026-01-07 | 35.92 | 35.37 | -0.61 | -1.70% | 35.30 | 35.92 | 33134 | 11770.68 | 2.90% |
| 2026-01-06 | 35.82 | 35.98 | 0.17 | 0.47% | 35.43 | 36.02 | 42940 | 15357.28 | 3.76% |
| 2026-01-05 | 36.35 | 35.81 | -0.39 | -1.08% | 35.57 | 36.49 | 38898 | 13919.00 | 3.41% |
| 2025-12-31 | 36.37 | 36.20 | -0.15 | -0.41% | 35.68 | 36.37 | 38664 | 13928.71 | 3.39% |
| 2025-12-30 | 36.00 | 36.35 | 0.23 | 0.64% | 35.76 | 36.49 | 49251 | 17819.62 | 4.32% |
| 2025-12-29 | 35.64 | 36.12 | 0.47 | 1.32% | 35.42 | 36.24 | 44123 | 15884.46 | 3.87% |
| 2025-12-26 | 36.02 | 35.65 | -0.36 | -1.00% | 35.40 | 36.12 | 47401 | 16939.35 | 4.15% |
| 2025-12-25 | 34.83 | 36.01 | 1.23 | 3.54% | 34.62 | 36.17 | 70437 | 25216.82 | 6.17% |
| 2025-12-24 | 34.31 | 34.78 | 0.29 | 0.84% | 34.11 | 34.96 | 23296 | 8095.70 | 2.04% |
| 2025-12-23 | 35.02 | 34.49 | -0.69 | -1.96% | 34.32 | 35.17 | 33026 | 11462.56 | 2.89% |
| 2025-12-22 | 35.40 | 35.18 | -0.22 | -0.62% | 35.00 | 35.62 | 37227 | 13119.47 | 3.26% |
| 2025-12-19 | 34.97 | 35.40 | 0.20 | 0.57% | 34.88 | 35.54 | 50707 | 17829.65 | 4.44% |
| 2025-12-18 | 34.00 | 35.20 | 0.97 | 2.83% | 33.80 | 35.35 | 66836 | 23435.30 | 5.86% |
| 2025-12-17 | 34.65 | 34.23 | -0.72 | -2.06% | 33.50 | 34.89 | 42499 | 14468.43 | 3.73% |
| 2025-12-16 | 34.45 | 34.95 | 0.39 | 1.13% | 33.50 | 35.30 | 54285 | 18792.35 | 4.76% |
| 2025-12-15 | 34.58 | 34.56 | -0.28 | -0.80% | 34.39 | 35.25 | 30244 | 10494.49 | 2.65% |
| 2025-12-12 | 33.37 | 34.84 | 1.48 | 4.44% | 33.04 | 35.35 | 65198 | 22538.96 | 5.71% |
| 2025-12-11 | 33.89 | 33.36 | -0.41 | -1.21% | 33.33 | 34.38 | 20584 | 6930.92 | 1.80% |
| 2025-12-10 | 33.98 | 33.77 | -0.23 | -0.68% | 33.60 | 34.29 | 17985 | 6091.93 | 1.58% |
| 2025-12-09 | 34.19 | 34.00 | -0.30 | -0.87% | 33.92 | 34.55 | 21074 | 7203.29 | 1.85% |
| 2025-12-08 | 33.91 | 34.30 | 0.35 | 1.03% | 33.91 | 35.36 | 34021 | 11766.61 | 2.98% |
| 2025-12-05 | 33.48 | 33.95 | 0.50 | 1.49% | 33.13 | 34.05 | 29317 | 9893.69 | 2.57% |
| 2025-12-04 | 33.30 | 33.45 | 0.53 | 1.61% | 33.02 | 33.83 | 22056 | 7402.53 | 1.93% |
| 2025-12-03 | 33.42 | 32.92 | -0.51 | -1.53% | 32.70 | 33.42 | 12127 | 4000.72 | 1.06% |
| 2025-12-02 | 33.66 | 33.43 | -0.23 | -0.68% | 33.32 | 33.74 | 10341 | 3465.28 | 0.91% |
| 2025-12-01 | 33.22 | 33.66 | 0.48 | 1.45% | 33.22 | 34.16 | 20071 | 6791.12 | 1.76% |
| 2025-11-28 | 32.77 | 33.18 | 0.35 | 1.07% | 32.58 | 33.20 | 13132 | 4327.76 | 1.15% |
| 2025-11-27 | 32.33 | 32.83 | 0.47 | 1.45% | 32.14 | 33.07 | 16064 | 5249.09 | 1.41% |
| 2025-11-26 | 33.10 | 32.36 | -1.00 | -3.00% | 32.34 | 33.31 | 19604 | 6405.92 | 1.72% |
| 2025-11-25 | 33.26 | 33.36 | -0.08 | -0.24% | 33.03 | 33.65 | 19023 | 6351.77 | 1.67% |
| 2025-11-24 | 32.10 | 33.44 | 1.51 | 4.73% | 32.00 | 33.57 | 31310 | 10311.80 | 2.74% |
| 2025-11-21 | 32.33 | 31.93 | -0.63 | -1.93% | 31.62 | 33.11 | 26490 | 8530.05 | 2.32% |
| 2025-11-20 | 33.13 | 32.56 | -1.25 | -3.70% | 32.41 | 33.36 | 28507 | 9340.11 | 2.50% |
| 2025-11-19 | 33.75 | 33.81 | 0.00 | 0.00% | 33.39 | 34.13 | 17613 | 5951.62 | 1.54% |
| 2025-11-18 | 34.25 | 33.81 | -0.59 | -1.72% | 33.60 | 34.31 | 18610 | 6294.62 | 1.63% |
| 2025-11-17 | 34.45 | 34.40 | 0.50 | 1.47% | 34.03 | 34.62 | 26376 | 9073.88 | 2.31% |
| 2025-11-14 | 33.50 | 33.90 | 0.36 | 1.07% | 33.30 | 34.37 | 27584 | 9400.47 | 2.42% |
| 2025-11-13 | 33.71 | 33.54 | -0.21 | -0.62% | 33.31 | 33.77 | 17406 | 5837.40 | 1.53% |
| 2025-11-12 | 33.93 | 33.75 | -0.20 | -0.59% | 33.27 | 33.93 | 14827 | 4971.94 | 1.30% |
| 2025-11-11 | 34.08 | 33.95 | 0.00 | 0.00% | 33.80 | 34.20 | 13419 | 4559.13 | 1.18% |
| 2025-11-10 | 34.20 | 33.95 | -0.32 | -0.93% | 33.79 | 34.34 | 17607 | 5980.11 | 1.54% |
| 2025-11-07 | 34.13 | 34.27 | -0.23 | -0.67% | 33.71 | 34.41 | 20353 | 6949.02 | 1.78% |
| 2025-11-06 | 33.75 | 34.50 | 0.76 | 2.25% | 33.73 | 34.98 | 34791 | 12020.70 | 3.05% |
| 2025-11-05 | 33.52 | 33.74 | 0.01 | 0.03% | 33.45 | 33.85 | 12311 | 4150.72 | 1.08% |
| 2025-11-04 | 33.59 | 33.73 | -0.11 | -0.33% | 33.50 | 33.82 | 11738 | 3946.17 | 1.03% |
| 2025-11-03 | 34.11 | 33.84 | -0.19 | -0.56% | 33.61 | 34.24 | 17699 | 5983.35 | 1.55% |
| 2025-10-31 | 33.70 | 34.03 | 0.73 | 2.19% | 33.63 | 34.04 | 27612 | 9369.71 | 2.42% |
| 2025-10-30 | 33.56 | 33.30 | -0.47 | -1.39% | 33.30 | 33.73 | 16768 | 5614.27 | 1.47% |
| 2025-10-29 | 33.58 | 33.77 | 0.10 | 0.30% | 33.31 | 33.93 | 21622 | 7272.58 | 1.90% |
| 2025-10-28 | 33.30 | 33.67 | 0.28 | 0.84% | 33.19 | 33.78 | 24024 | 8067.09 | 2.11% |
| 2025-10-27 | 33.33 | 33.39 | 0.12 | 0.36% | 33.15 | 33.46 | 18792 | 6259.79 | 1.65% |
| 2025-10-24 | 33.22 | 33.27 | 0.46 | 1.40% | 33.02 | 33.32 | 21041 | 6982.70 | 1.84% |
| 2025-10-23 | 31.90 | 32.81 | 0.69 | 2.15% | 31.77 | 32.86 | 25065 | 8110.13 | 2.20% |
| 2025-10-22 | 32.20 | 32.12 | -0.18 | -0.56% | 32.05 | 32.49 | 12271 | 3961.84 | 1.08% |
| 2025-10-21 | 32.08 | 32.30 | 0.22 | 0.69% | 32.00 | 32.36 | 11052 | 3561.98 | 0.97% |
| 2025-10-20 | 31.81 | 32.08 | 0.41 | 1.29% | 31.81 | 32.18 | 12691 | 4060.19 | 1.11% |
| 2025-10-17 | 32.62 | 31.67 | -0.97 | -2.97% | 31.49 | 32.89 | 20782 | 6663.44 | 1.82% |
| 2025-10-16 | 33.20 | 32.64 | -0.56 | -1.69% | 32.55 | 33.36 | 17552 | 5765.81 | 1.54% |
| 2025-10-15 | 32.88 | 33.20 | 0.32 | 0.97% | 32.58 | 33.20 | 17118 | 5642.25 | 1.50% |
| 2025-10-14 | 33.45 | 32.88 | -0.57 | -1.70% | 32.77 | 33.70 | 24080 | 8010.73 | 2.11% |
| 2025-10-13 | 32.26 | 33.45 | 0.18 | 0.54% | 32.02 | 33.48 | 21289 | 7029.72 | 1.87% |
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。
