| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 33.34 | 33.27 | -0.08 | -0.24% | 33.16 | 33.76 | 23922 | 8018.90 | 2.10% |
| 2025-10-09 | 33.45 | 33.35 | -0.11 | -0.33% | 33.01 | 33.45 | 21897 | 7281.51 | 1.92% |
| 2025-09-30 | 33.10 | 33.46 | 0.43 | 1.30% | 33.05 | 33.66 | 20415 | 6832.74 | 1.79% |
| 2025-09-29 | 33.02 | 33.03 | 0.00 | 0.00% | 32.36 | 33.18 | 23050 | 7579.70 | 2.02% |
| 2025-09-26 | 33.30 | 33.03 | -0.23 | -0.69% | 33.02 | 33.66 | 20055 | 6679.98 | 1.76% |
| 2025-09-25 | 33.26 | 33.26 | -0.12 | -0.36% | 33.13 | 33.59 | 20922 | 6978.95 | 1.83% |
| 2025-09-24 | 32.62 | 33.38 | 0.60 | 1.83% | 32.43 | 33.39 | 22505 | 7439.21 | 1.97% |
| 2025-09-23 | 33.50 | 32.78 | -0.64 | -1.92% | 32.01 | 33.54 | 31016 | 10115.51 | 2.72% |
| 2025-09-22 | 33.33 | 33.42 | 0.00 | 0.00% | 32.96 | 33.54 | 21807 | 7236.07 | 1.91% |
| 2025-09-19 | 33.60 | 33.42 | -0.42 | -1.24% | 33.30 | 34.13 | 24510 | 8244.68 | 2.15% |
| 2025-09-18 | 34.24 | 33.84 | -0.39 | -1.14% | 33.52 | 34.69 | 33354 | 11435.09 | 2.92% |
| 2025-09-17 | 34.22 | 34.23 | -0.01 | -0.03% | 34.05 | 34.58 | 25580 | 8781.33 | 2.24% |
| 2025-09-16 | 33.67 | 34.24 | 0.69 | 2.06% | 33.50 | 34.30 | 26608 | 9031.95 | 2.33% |
| 2025-09-15 | 34.01 | 33.55 | -0.36 | -1.06% | 33.51 | 34.03 | 19251 | 6484.66 | 1.69% |
| 2025-09-12 | 33.92 | 33.91 | -0.01 | -0.03% | 33.74 | 34.16 | 23875 | 8113.55 | 2.09% |
| 2025-09-11 | 33.31 | 33.92 | 0.54 | 1.62% | 33.10 | 34.05 | 25787 | 8673.21 | 2.26% |
| 2025-09-10 | 33.56 | 33.38 | -0.16 | -0.48% | 33.27 | 33.80 | 18293 | 6127.20 | 1.60% |
| 2025-09-09 | 34.08 | 33.54 | -0.81 | -2.36% | 33.52 | 34.25 | 23354 | 7906.34 | 2.05% |
| 2025-09-08 | 33.65 | 34.35 | 0.70 | 2.08% | 33.65 | 34.42 | 28079 | 9557.37 | 2.46% |
| 2025-09-05 | 33.35 | 33.65 | 0.56 | 1.69% | 32.99 | 33.68 | 27287 | 9125.93 | 2.39% |
| 2025-09-04 | 34.40 | 33.09 | -1.48 | -4.28% | 32.80 | 34.56 | 51010 | 17213.38 | 4.47% |
| 2025-09-03 | 37.65 | 34.57 | -3.08 | -8.18% | 34.26 | 37.68 | 77722 | 27675.08 | 6.81% |
| 2025-09-02 | 36.72 | 37.65 | 0.93 | 2.53% | 35.35 | 37.70 | 79677 | 29202.47 | 6.98% |
| 2025-09-01 | 37.88 | 36.72 | -0.90 | -2.39% | 36.46 | 37.88 | 46457 | 17088.38 | 4.07% |
| 2025-08-29 | 36.66 | 37.62 | 0.92 | 2.51% | 36.33 | 38.17 | 63502 | 23730.86 | 5.57% |
| 2025-08-28 | 36.63 | 36.70 | 0.07 | 0.19% | 35.34 | 37.12 | 58656 | 21276.70 | 5.14% |
| 2025-08-27 | 37.92 | 36.63 | -1.64 | -4.29% | 36.60 | 38.10 | 76917 | 28821.23 | 6.74% |
| 2025-08-26 | 38.95 | 38.27 | -0.59 | -1.52% | 38.11 | 38.95 | 59121 | 22632.89 | 5.18% |
| 2025-08-25 | 38.33 | 38.86 | 0.53 | 1.38% | 38.07 | 38.92 | 77312 | 29789.84 | 6.78% |
| 2025-08-22 | 38.01 | 38.33 | 0.21 | 0.55% | 37.51 | 38.34 | 56096 | 21307.29 | 4.92% |
| 2025-08-21 | 38.26 | 38.12 | -0.50 | -1.29% | 37.93 | 38.81 | 48841 | 18723.91 | 4.28% |
| 2025-08-20 | 38.26 | 38.62 | 0.33 | 0.86% | 37.85 | 39.00 | 70722 | 27194.54 | 6.20% |
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。
