| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 31.94 | 32.80 | 0.92 | 2.89% | 31.61 | 33.29 | 22813 | 7456.94 | 2.00% |
| 2026-03-24 | 31.09 | 31.88 | 1.37 | 4.49% | 31.00 | 31.99 | 31124 | 9778.19 | 2.73% |
| 2026-03-23 | 32.44 | 30.51 | -2.26 | -6.90% | 30.32 | 32.44 | 36502 | 11420.99 | 3.20% |
| 2026-03-20 | 33.60 | 32.77 | -0.73 | -2.18% | 32.71 | 33.87 | 25385 | 8401.37 | 2.23% |
| 2026-03-19 | 34.01 | 33.50 | -1.04 | -3.01% | 33.37 | 34.33 | 23659 | 7975.33 | 2.07% |
| 2026-03-18 | 34.43 | 34.54 | 0.30 | 0.88% | 34.01 | 34.60 | 19101 | 6548.45 | 1.67% |
| 2026-03-17 | 34.56 | 34.24 | -0.21 | -0.61% | 34.22 | 35.18 | 29408 | 10206.69 | 2.58% |
| 2026-03-16 | 34.42 | 34.45 | 0.21 | 0.61% | 33.71 | 34.51 | 26232 | 8943.96 | 2.30% |
| 2026-03-13 | 33.53 | 34.24 | 0.72 | 2.15% | 33.40 | 35.30 | 47267 | 16291.18 | 4.14% |
| 2026-03-12 | 34.64 | 33.52 | -1.11 | -3.21% | 33.40 | 34.75 | 35363 | 11940.68 | 3.10% |
| 2026-03-11 | 35.29 | 34.63 | -0.67 | -1.90% | 34.60 | 35.60 | 26554 | 9269.05 | 2.33% |
| 2026-03-10 | 34.86 | 35.30 | 0.84 | 2.44% | 34.59 | 35.41 | 23635 | 8308.47 | 2.07% |
| 2026-03-09 | 34.60 | 34.46 | -0.72 | -2.05% | 33.70 | 35.27 | 38480 | 13215.64 | 3.37% |
| 2026-03-06 | 34.72 | 35.18 | 0.36 | 1.03% | 34.49 | 35.81 | 37467 | 13239.52 | 3.28% |
| 2026-03-05 | 35.00 | 34.82 | 0.22 | 0.64% | 34.59 | 35.49 | 41197 | 14418.63 | 3.61% |
| 2026-03-04 | 33.26 | 34.60 | 0.84 | 2.49% | 32.98 | 34.78 | 52321 | 17788.98 | 4.59% |
| 2026-03-03 | 36.82 | 33.76 | -3.06 | -8.31% | 33.68 | 36.91 | 67901 | 23786.68 | 5.95% |
| 2026-03-02 | 37.75 | 36.82 | -0.59 | -1.58% | 36.68 | 38.38 | 54844 | 20375.07 | 4.81% |
| 2026-02-27 | 37.02 | 37.41 | 0.16 | 0.43% | 36.90 | 37.90 | 45106 | 16887.83 | 3.95% |
| 2026-02-26 | 36.92 | 37.25 | 0.33 | 0.89% | 36.80 | 37.57 | 37894 | 14089.56 | 3.32% |
| 2026-02-25 | 37.08 | 36.92 | -0.21 | -0.57% | 36.85 | 37.67 | 31072 | 11518.26 | 2.72% |
| 2026-02-24 | 37.50 | 37.13 | 0.00 | 0.00% | 36.77 | 37.53 | 47023 | 17450.21 | 4.12% |
| 2026-02-13 | 35.65 | 37.13 | 1.48 | 4.15% | 35.45 | 37.39 | 67742 | 24973.62 | 5.94% |
| 2026-02-12 | 35.75 | 35.65 | -0.17 | -0.47% | 35.27 | 35.99 | 18918 | 6759.52 | 1.66% |
| 2026-02-11 | 36.44 | 35.82 | -0.55 | -1.51% | 35.80 | 36.44 | 19432 | 7008.44 | 1.70% |
| 2026-02-10 | 35.97 | 36.37 | 0.48 | 1.34% | 35.86 | 36.50 | 25164 | 9133.04 | 2.21% |
| 2026-02-09 | 35.68 | 35.89 | 0.53 | 1.50% | 35.54 | 35.96 | 17732 | 6341.73 | 1.55% |
| 2026-02-06 | 35.51 | 35.36 | -0.51 | -1.42% | 35.21 | 35.95 | 22476 | 7999.53 | 1.97% |
| 2026-02-05 | 35.42 | 35.87 | 0.08 | 0.22% | 35.28 | 36.33 | 30263 | 10879.87 | 2.65% |
| 2026-02-04 | 35.46 | 35.79 | 0.23 | 0.65% | 35.40 | 36.46 | 36373 | 13043.33 | 3.19% |
| 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% |
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。
