| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-19 | 38.29 | 38.29 | -0.46 | -1.19% | 37.80 | 38.64 | 64647 | 24667.09 | 5.67% |
| 2025-08-18 | 36.80 | 38.75 | 1.96 | 5.33% | 36.80 | 38.90 | 114165 | 43880.72 | 10.01% |
| 2025-08-15 | 36.57 | 36.79 | 0.23 | 0.63% | 36.53 | 36.85 | 42575 | 15623.55 | 3.73% |
| 2025-08-14 | 37.80 | 36.56 | -1.19 | -3.15% | 36.35 | 37.83 | 64239 | 23686.46 | 5.63% |
| 2025-08-13 | 37.65 | 37.75 | 0.05 | 0.13% | 37.50 | 38.11 | 49661 | 18745.71 | 4.35% |
| 2025-08-12 | 37.96 | 37.70 | -0.46 | -1.21% | 37.50 | 38.43 | 55246 | 20871.77 | 4.84% |
| 2025-08-11 | 38.84 | 38.16 | -0.51 | -1.32% | 38.11 | 39.06 | 75519 | 29001.69 | 6.62% |
| 2025-08-08 | 38.66 | 38.67 | 0.01 | 0.03% | 38.43 | 39.50 | 78513 | 30512.90 | 6.88% |
| 2025-08-07 | 38.83 | 38.66 | -0.01 | -0.03% | 38.41 | 39.46 | 93310 | 36240.18 | 8.18% |
| 2025-08-06 | 38.27 | 38.67 | 0.37 | 0.97% | 38.08 | 39.17 | 104970 | 40653.23 | 9.20% |
| 2025-08-05 | 37.58 | 38.30 | 0.80 | 2.13% | 37.25 | 39.25 | 120039 | 45983.89 | 10.52% |
| 2025-08-04 | 35.88 | 37.50 | 1.53 | 4.25% | 35.78 | 37.55 | 89976 | 33445.93 | 7.89% |
| 2025-08-01 | 36.51 | 35.97 | -0.71 | -1.94% | 35.39 | 36.68 | 62488 | 22488.74 | 5.48% |
| 2025-07-31 | 36.78 | 36.68 | 0.54 | 1.49% | 36.27 | 37.48 | 93144 | 34418.48 | 8.17% |
| 2025-07-30 | 36.81 | 36.14 | -0.64 | -1.74% | 35.86 | 37.30 | 56762 | 20764.41 | 4.98% |
| 2025-07-29 | 36.70 | 36.78 | 0.02 | 0.05% | 36.29 | 36.79 | 38231 | 13960.99 | 3.35% |
| 2025-07-28 | 36.61 | 36.76 | 0.36 | 0.99% | 36.33 | 37.18 | 52254 | 19188.53 | 4.58% |
| 2025-07-25 | 35.68 | 36.40 | 0.70 | 1.96% | 35.60 | 36.88 | 53140 | 19214.76 | 4.66% |
| 2025-07-24 | 35.50 | 35.70 | 0.20 | 0.56% | 35.46 | 35.79 | 36590 | 13031.67 | 3.21% |
| 2025-07-23 | 35.73 | 35.50 | -0.53 | -1.47% | 35.32 | 35.93 | 42017 | 14963.66 | 3.68% |
| 2025-07-22 | 36.32 | 36.03 | -0.29 | -0.80% | 35.87 | 36.80 | 66840 | 24220.80 | 5.86% |
| 2025-07-21 | 35.90 | 36.32 | 0.33 | 0.92% | 35.78 | 36.38 | 56544 | 20421.08 | 4.96% |
| 2025-07-18 | 35.90 | 35.99 | -0.10 | -0.28% | 35.50 | 36.25 | 61182 | 21964.92 | 5.36% |
| 2025-07-17 | 35.30 | 36.09 | 0.83 | 2.35% | 34.96 | 36.15 | 76240 | 27306.03 | 6.68% |
| 2025-07-16 | 34.69 | 35.26 | 0.53 | 1.53% | 34.43 | 35.49 | 59273 | 20820.82 | 5.20% |
| 2025-07-15 | 34.59 | 34.73 | -0.15 | -0.43% | 34.32 | 35.08 | 44908 | 15549.15 | 3.94% |
| 2025-07-14 | 34.72 | 34.88 | 0.17 | 0.49% | 34.43 | 35.08 | 42570 | 14824.02 | 3.73% |
| 2025-07-11 | 34.15 | 34.71 | 0.38 | 1.11% | 34.13 | 34.96 | 45308 | 15678.98 | 3.97% |
| 2025-07-10 | 34.10 | 34.33 | -0.05 | -0.15% | 33.95 | 34.48 | 30971 | 10597.53 | 2.72% |
| 2025-07-09 | 34.54 | 34.38 | -0.16 | -0.46% | 34.28 | 35.20 | 47800 | 16592.56 | 4.19% |
| 2025-07-08 | 34.52 | 34.54 | -0.11 | -0.32% | 34.36 | 34.76 | 37797 | 13067.98 | 3.31% |
| 2025-07-07 | 34.66 | 34.65 | -0.02 | -0.06% | 34.22 | 34.66 | 25446 | 8777.84 | 2.23% |
| 2025-07-04 | 34.98 | 34.67 | -0.43 | -1.23% | 34.55 | 35.15 | 32276 | 11230.66 | 2.83% |
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。
