| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 17.84 | 17.94 | 0.10 | 0.56% | 17.40 | 18.05 | 71331 | 12677.61 | 0.84% |
| 2025-08-21 | 17.81 | 17.84 | 0.04 | 0.22% | 17.67 | 18.20 | 80418 | 14430.47 | 0.95% |
| 2025-08-20 | 17.60 | 17.80 | 0.13 | 0.74% | 17.35 | 17.91 | 68071 | 12023.04 | 0.80% |
| 2025-08-19 | 17.50 | 17.67 | 0.30 | 1.73% | 17.38 | 17.82 | 63616 | 11188.98 | 0.75% |
| 2025-08-18 | 17.10 | 17.37 | 0.26 | 1.52% | 17.04 | 17.60 | 67238 | 11697.29 | 0.79% |
| 2025-08-15 | 16.76 | 17.11 | 0.33 | 1.97% | 16.72 | 17.14 | 65317 | 11060.23 | 0.77% |
| 2025-08-14 | 17.01 | 16.78 | -0.23 | -1.35% | 16.67 | 17.01 | 57857 | 9730.26 | 0.68% |
| 2025-08-13 | 17.16 | 17.01 | -0.12 | -0.70% | 16.82 | 17.31 | 72728 | 12349.18 | 0.85% |
| 2025-08-12 | 17.36 | 17.13 | -0.27 | -1.55% | 17.09 | 17.45 | 38973 | 6720.81 | 0.46% |
| 2025-08-11 | 17.29 | 17.40 | 0.06 | 0.35% | 17.15 | 17.50 | 47113 | 8181.85 | 0.55% |
| 2025-08-08 | 17.43 | 17.34 | -0.11 | -0.63% | 17.30 | 17.99 | 69883 | 12232.16 | 0.82% |
| 2025-08-07 | 17.00 | 17.45 | 0.46 | 2.71% | 16.80 | 17.56 | 98767 | 17139.04 | 1.16% |
| 2025-08-06 | 16.95 | 16.99 | 0.00 | 0.00% | 16.74 | 17.07 | 45388 | 7669.72 | 0.53% |
| 2025-08-05 | 16.63 | 16.99 | 0.37 | 2.23% | 16.54 | 17.10 | 88719 | 14960.59 | 1.04% |
| 2025-08-04 | 16.22 | 16.62 | 0.40 | 2.47% | 16.12 | 16.78 | 69892 | 11537.29 | 0.82% |
| 2025-08-01 | 16.28 | 16.22 | -0.06 | -0.37% | 16.19 | 16.37 | 44202 | 7185.36 | 0.52% |
| 2025-07-31 | 16.69 | 16.28 | -0.41 | -2.46% | 16.26 | 16.78 | 81938 | 13466.82 | 0.96% |
| 2025-07-30 | 16.40 | 16.69 | 0.03 | 0.18% | 16.27 | 16.79 | 89399 | 14856.57 | 1.05% |
| 2025-07-29 | 17.53 | 16.66 | -0.32 | -1.88% | 16.22 | 17.60 | 200136 | 33367.19 | 2.35% |
| 2025-07-28 | 16.86 | 16.98 | 0.11 | 0.65% | 16.82 | 17.20 | 48211 | 8201.00 | 0.57% |
| 2025-07-25 | 16.84 | 16.87 | 0.03 | 0.18% | 16.76 | 17.38 | 79595 | 13611.21 | 0.94% |
| 2025-07-24 | 16.85 | 16.84 | -0.10 | -0.59% | 16.80 | 17.17 | 77917 | 13157.95 | 0.92% |
| 2025-07-23 | 17.22 | 16.94 | -0.37 | -2.14% | 16.87 | 17.34 | 80523 | 13713.07 | 0.95% |
| 2025-07-22 | 17.29 | 17.31 | -0.03 | -0.17% | 17.13 | 17.48 | 57165 | 9875.84 | 0.67% |
| 2025-07-21 | 16.60 | 17.34 | 0.75 | 4.52% | 16.55 | 17.41 | 136634 | 23318.98 | 1.61% |
| 2025-07-18 | 17.21 | 16.59 | -0.62 | -3.60% | 16.43 | 17.21 | 108752 | 18111.89 | 1.28% |
| 2025-07-17 | 16.89 | 17.21 | 0.33 | 1.95% | 16.82 | 17.26 | 73869 | 12618.62 | 0.87% |
| 2025-07-16 | 16.71 | 16.88 | 0.05 | 0.30% | 16.71 | 16.99 | 39303 | 6633.54 | 0.46% |
| 2025-07-15 | 16.98 | 16.83 | -0.22 | -1.29% | 16.49 | 17.03 | 47139 | 7895.20 | 0.55% |
| 2025-07-14 | 16.90 | 17.05 | 0.16 | 0.95% | 16.76 | 17.10 | 60675 | 10260.50 | 0.71% |
| 2025-07-11 | 16.75 | 16.89 | 0.08 | 0.48% | 16.70 | 17.05 | 54864 | 9258.94 | 0.64% |
| 2025-07-10 | 17.26 | 16.81 | -0.52 | -3.00% | 16.67 | 17.31 | 91437 | 15418.63 | 1.07% |
| 2025-07-09 | 17.05 | 17.33 | 0.13 | 0.76% | 16.98 | 17.55 | 82488 | 14306.98 | 0.97% |
| 2025-07-08 | 17.75 | 17.20 | -0.62 | -3.48% | 16.77 | 17.88 | 160880 | 27531.54 | 1.89% |
| 2025-07-07 | 18.03 | 17.82 | -0.27 | -1.49% | 17.76 | 18.15 | 39468 | 7061.37 | 0.46% |
| 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% |
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。
