| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | 17.60 | 18.09 | 0.38 | 2.15% | 17.60 | 18.20 | 85786 | 15445.13 | 1.01% |
| 2025-07-03 | 17.57 | 17.71 | 0.10 | 0.57% | 17.42 | 18.08 | 68831 | 12217.01 | 0.81% |
| 2025-07-02 | 17.95 | 17.61 | -0.43 | -2.38% | 17.52 | 18.11 | 110643 | 19647.81 | 1.30% |
| 2025-07-01 | 18.29 | 18.04 | -0.73 | -3.89% | 17.88 | 18.37 | 98926 | 17891.21 | 1.16% |
| 2025-06-30 | 17.93 | 18.77 | -0.11 | -0.58% | 17.20 | 18.88 | 266750 | 47602.97 | 3.14% |
| 2025-06-27 | 18.23 | 18.88 | 0.66 | 3.62% | 18.12 | 19.08 | 81384 | 15266.79 | 0.96% |
| 2025-06-26 | 18.02 | 18.22 | 0.30 | 1.67% | 17.83 | 18.48 | 77753 | 14162.39 | 0.91% |
| 2025-06-25 | 18.42 | 18.17 | -0.12 | -0.66% | 18.05 | 18.62 | 65348 | 11894.53 | 0.77% |
| 2025-06-24 | 18.12 | 18.29 | 0.21 | 1.16% | 18.09 | 18.48 | 46064 | 8414.13 | 0.54% |
| 2025-06-23 | 18.00 | 18.08 | -0.12 | -0.66% | 17.92 | 18.32 | 48943 | 8839.68 | 0.58% |
| 2025-06-20 | 17.91 | 18.20 | 0.27 | 1.51% | 17.77 | 18.48 | 68567 | 12535.84 | 0.81% |
| 2025-06-19 | 18.40 | 17.93 | -0.66 | -3.55% | 17.87 | 18.55 | 85067 | 15442.80 | 1.00% |
| 2025-06-18 | 18.90 | 18.59 | -0.43 | -2.26% | 18.20 | 19.02 | 104187 | 19285.15 | 1.22% |
| 2025-06-17 | 19.54 | 19.02 | -0.58 | -2.96% | 18.90 | 19.85 | 80591 | 15642.07 | 0.95% |
| 2025-06-16 | 19.67 | 19.60 | -0.27 | -1.36% | 19.51 | 19.96 | 52516 | 10367.94 | 0.62% |
| 2025-06-13 | 19.91 | 19.87 | -0.20 | -1.00% | 19.15 | 20.15 | 88403 | 17463.47 | 1.04% |
| 2025-06-12 | 19.88 | 20.07 | 0.18 | 0.90% | 19.40 | 20.35 | 109194 | 21736.29 | 1.28% |
| 2025-06-11 | 19.24 | 19.89 | 0.62 | 3.22% | 19.19 | 20.29 | 126852 | 25102.87 | 1.49% |
| 2025-06-10 | 19.21 | 19.27 | -0.07 | -0.36% | 19.06 | 19.96 | 131003 | 25568.58 | 1.54% |
| 2025-06-09 | 18.68 | 19.34 | 0.66 | 3.53% | 18.20 | 19.34 | 162620 | 30692.47 | 1.91% |
| 2025-06-06 | 19.62 | 18.68 | -1.29 | -6.46% | 18.44 | 19.75 | 213262 | 40418.20 | 2.51% |
| 2025-06-05 | 20.95 | 19.97 | -1.38 | -6.46% | 19.50 | 20.95 | 181284 | 36427.14 | 2.13% |
| 2025-06-04 | 20.10 | 21.35 | 0.97 | 4.76% | 20.00 | 21.49 | 151219 | 31429.79 | 1.78% |
| 2025-06-03 | 19.00 | 20.38 | 1.09 | 5.65% | 18.90 | 20.70 | 153764 | 30563.04 | 1.81% |
| 2025-05-30 | 18.83 | 19.29 | 0.23 | 1.21% | 18.83 | 19.34 | 117120 | 22383.89 | 1.38% |
| 2025-05-29 | 19.92 | 19.06 | -0.91 | -4.56% | 19.00 | 20.00 | 187470 | 36131.59 | 2.20% |
| 2025-05-28 | 18.59 | 19.97 | 1.82 | 10.03% | 18.47 | 19.97 | 202045 | 39514.36 | 2.38% |
| 2025-05-27 | 18.70 | 18.15 | -0.45 | -2.42% | 17.85 | 18.82 | 91531 | 16696.64 | 1.08% |
| 2025-05-26 | 18.09 | 18.60 | 0.51 | 2.82% | 18.04 | 19.10 | 80023 | 14957.64 | 0.94% |
| 2025-05-23 | 18.59 | 18.09 | -0.30 | -1.63% | 18.05 | 18.79 | 53364 | 9766.21 | 0.63% |
| 2025-05-22 | 18.61 | 18.39 | -0.30 | -1.61% | 18.35 | 18.87 | 57479 | 10658.38 | 0.68% |
| 2025-05-21 | 18.70 | 18.69 | -0.01 | -0.05% | 18.42 | 19.36 | 110598 | 20897.87 | 1.30% |
| 2025-05-20 | 18.41 | 18.70 | 0.18 | 0.97% | 18.26 | 19.39 | 115891 | 21778.31 | 1.36% |
| 2025-05-19 | 17.39 | 18.52 | 1.10 | 6.31% | 17.12 | 18.60 | 110110 | 19836.19 | 1.29% |
| 2025-05-16 | 17.26 | 17.42 | -0.02 | -0.11% | 17.13 | 17.58 | 42748 | 7419.99 | 0.50% |
| 2025-05-15 | 16.95 | 17.44 | 0.36 | 2.11% | 16.92 | 17.63 | 63844 | 11101.11 | 0.75% |
| 2025-05-14 | 17.16 | 17.08 | -0.30 | -1.73% | 16.85 | 17.31 | 55572 | 9497.02 | 0.65% |
| 2025-05-13 | 17.74 | 17.38 | -0.44 | -2.47% | 16.80 | 17.74 | 100909 | 17262.52 | 1.19% |
| 2025-05-12 | 17.73 | 17.82 | -0.04 | -0.22% | 17.39 | 18.11 | 84330 | 15019.85 | 0.99% |
| 2025-05-09 | 17.20 | 17.86 | 0.64 | 3.72% | 17.10 | 18.10 | 112071 | 19786.36 | 1.32% |
| 2025-05-08 | 16.43 | 17.22 | 0.71 | 4.30% | 16.30 | 17.60 | 120094 | 20589.14 | 1.41% |
| 2025-05-07 | 16.83 | 16.51 | -0.20 | -1.20% | 16.43 | 17.15 | 67100 | 11253.09 | 0.79% |
| 2025-05-06 | 16.83 | 16.71 | 0.05 | 0.30% | 16.53 | 16.83 | 74945 | 12480.56 | 0.88% |
| 2025-04-30 | 16.41 | 16.66 | 0.29 | 1.77% | 16.30 | 17.15 | 90288 | 15209.23 | 1.06% |
| 2025-04-29 | 15.86 | 16.37 | 0.38 | 2.38% | 15.86 | 16.60 | 95920 | 15601.01 | 1.13% |
| 2025-04-28 | 17.50 | 15.99 | -1.58 | -8.99% | 15.95 | 17.57 | 158672 | 26061.24 | 1.87% |
| 2025-04-25 | 17.26 | 17.57 | 0.33 | 1.91% | 17.25 | 18.10 | 201630 | 35710.04 | 2.37% |
| 2025-04-24 | 16.50 | 17.24 | 0.66 | 3.98% | 16.36 | 17.27 | 155114 | 26440.48 | 1.82% |
| 2025-04-23 | 16.50 | 16.58 | 0.08 | 0.48% | 16.25 | 16.80 | 79518 | 13140.97 | 0.93% |
| 2025-04-22 | 16.70 | 16.50 | -0.27 | -1.61% | 16.48 | 17.16 | 91733 | 15325.12 | 1.08% |
| 2025-04-21 | 16.01 | 16.77 | 0.71 | 4.42% | 15.89 | 17.00 | 122820 | 20354.18 | 1.44% |
| 2025-04-18 | 16.91 | 16.06 | -1.02 | -5.97% | 15.86 | 17.07 | 161700 | 26376.08 | 1.90% |
| 2025-04-17 | 16.92 | 17.08 | -0.04 | -0.23% | 16.82 | 17.50 | 138660 | 23822.60 | 1.63% |
| 2025-04-16 | 16.68 | 17.12 | 0.18 | 1.06% | 16.68 | 17.45 | 132752 | 22677.70 | 1.56% |
| 2025-04-15 | 17.25 | 16.94 | -0.48 | -2.76% | 16.61 | 17.76 | 173401 | 29636.12 | 2.04% |
| 2025-04-14 | 16.70 | 17.42 | 0.42 | 2.47% | 16.51 | 17.52 | 177787 | 30480.83 | 2.09% |
| 2025-04-11 | 17.75 | 17.00 | -1.26 | -6.90% | 16.90 | 17.96 | 247783 | 42797.62 | 2.91% |
| 2025-04-10 | 15.50 | 18.26 | 1.66 | 10.00% | 15.50 | 18.26 | 295455 | 50738.11 | 3.47% |
| 2025-04-09 | 15.60 | 16.60 | 1.00 | 6.41% | 15.10 | 17.16 | 228726 | 36782.70 | 2.69% |
| 2025-04-08 | 14.43 | 15.60 | 1.16 | 8.03% | 14.42 | 15.60 | 167669 | 25338.19 | 1.97% |
| 2025-04-07 | 14.44 | 14.44 | -0.65 | -4.31% | 13.94 | 15.23 | 119656 | 17460.66 | 1.41% |
| 2025-04-03 | 14.65 | 15.09 | 0.39 | 2.65% | 14.51 | 15.26 | 76209 | 11430.58 | 0.90% |
| 2025-04-02 | 14.80 | 14.70 | -0.10 | -0.68% | 14.67 | 15.03 | 36638 | 5433.18 | 0.43% |
| 2025-04-01 | 14.74 | 14.80 | 0.05 | 0.34% | 14.64 | 15.11 | 43896 | 6528.99 | 0.52% |
| 2025-03-31 | 14.49 | 14.75 | 0.08 | 0.55% | 14.22 | 14.97 | 70275 | 10300.09 | 0.83% |
| 2025-03-28 | 15.10 | 14.67 | -0.42 | -2.78% | 14.50 | 15.10 | 58202 | 8627.81 | 0.68% |
| 2025-03-27 | 14.78 | 15.09 | 0.20 | 1.34% | 14.78 | 15.37 | 103350 | 15650.94 | 1.21% |
| 2025-03-26 | 14.65 | 14.89 | -0.10 | -0.67% | 14.57 | 15.06 | 78694 | 11682.41 | 0.92% |
| 2025-03-25 | 14.50 | 14.99 | 0.53 | 3.67% | 14.13 | 15.07 | 155737 | 22968.26 | 1.83% |
| 2025-03-24 | 14.62 | 14.46 | -0.11 | -0.75% | 14.28 | 14.68 | 67182 | 9716.30 | 0.79% |
| 2025-03-21 | 14.49 | 14.57 | -0.11 | -0.75% | 14.42 | 14.95 | 87116 | 12770.07 | 1.02% |
| 2025-03-20 | 14.95 | 14.68 | -0.23 | -1.54% | 14.63 | 15.30 | 117986 | 17625.18 | 1.39% |
| 2025-03-19 | 15.31 | 14.91 | -0.55 | -3.56% | 14.80 | 15.41 | 150458 | 22639.02 | 1.77% |
| 2025-03-18 | 16.00 | 15.46 | -1.02 | -6.19% | 15.40 | 16.14 | 277914 | 43349.56 | 3.26% |
| 2025-03-17 | 16.83 | 16.48 | 1.18 | 7.71% | 16.00 | 16.83 | 393747 | 64821.83 | 4.62% |
| 2025-03-14 | 14.19 | 15.30 | 1.39 | 9.99% | 14.19 | 15.30 | 73679 | 11139.40 | 0.87% |
| 2025-03-13 | 13.78 | 13.91 | 0.13 | 0.94% | 13.71 | 13.97 | 37232 | 5158.42 | 0.44% |
| 2025-03-12 | 13.96 | 13.78 | -0.13 | -0.93% | 13.72 | 14.07 | 45604 | 6304.56 | 0.54% |
| 2025-03-11 | 13.80 | 13.91 | 0.06 | 0.43% | 13.65 | 13.91 | 31552 | 4350.16 | 0.37% |
| 2025-03-10 | 14.58 | 13.85 | -0.85 | -5.78% | 13.76 | 14.63 | 78365 | 10968.18 | 0.92% |
新乳业(002946)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。
