| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-07 | 14.70 | 14.70 | -0.02 | -0.14% | 14.48 | 14.85 | 38379 | 5625.80 | 0.45% |
| 2025-03-06 | 14.78 | 14.72 | 0.01 | 0.07% | 14.53 | 14.80 | 42517 | 6233.40 | 0.50% |
| 2025-03-05 | 14.80 | 14.71 | -0.04 | -0.27% | 14.34 | 14.83 | 44037 | 6414.46 | 0.52% |
| 2025-03-04 | 14.86 | 14.75 | -0.20 | -1.34% | 14.69 | 15.06 | 44320 | 6587.75 | 0.52% |
| 2025-03-03 | 15.10 | 14.95 | -0.17 | -1.12% | 14.83 | 15.23 | 73078 | 10982.45 | 0.86% |
| 2025-02-28 | 14.83 | 15.12 | 0.34 | 2.30% | 14.61 | 15.25 | 109897 | 16482.92 | 1.29% |
| 2025-02-27 | 13.90 | 14.78 | 0.87 | 6.25% | 13.89 | 14.80 | 110383 | 16013.94 | 1.30% |
| 2025-02-26 | 13.69 | 13.91 | 0.23 | 1.68% | 13.50 | 13.94 | 34090 | 4697.34 | 0.40% |
| 2025-02-25 | 13.70 | 13.68 | -0.15 | -1.08% | 13.52 | 13.86 | 43613 | 5972.08 | 0.51% |
| 2025-02-24 | 13.83 | 13.83 | 0.01 | 0.07% | 13.75 | 14.24 | 79724 | 11093.53 | 0.94% |
| 2025-02-21 | 14.05 | 13.82 | -0.24 | -1.71% | 13.75 | 14.15 | 54566 | 7592.09 | 0.64% |
| 2025-02-20 | 14.36 | 14.06 | -0.57 | -3.90% | 13.95 | 14.52 | 70185 | 9947.51 | 0.82% |
| 2025-02-19 | 15.01 | 14.63 | -0.42 | -2.79% | 14.05 | 15.10 | 104542 | 15070.94 | 1.23% |
| 2025-02-18 | 15.10 | 15.05 | 0.13 | 0.87% | 14.50 | 15.25 | 74058 | 11028.55 | 0.87% |
| 2025-02-17 | 14.21 | 14.92 | 0.76 | 5.37% | 14.08 | 15.00 | 64012 | 9301.38 | 0.75% |
| 2025-02-14 | 14.21 | 14.16 | -0.09 | -0.63% | 14.03 | 14.40 | 34255 | 4866.38 | 0.40% |
| 2025-02-13 | 14.08 | 14.28 | 0.20 | 1.42% | 14.00 | 14.49 | 56465 | 8075.29 | 0.66% |
| 2025-02-12 | 14.00 | 14.08 | 0.07 | 0.50% | 13.80 | 14.14 | 51102 | 7161.64 | 0.60% |
| 2025-02-11 | 13.86 | 14.01 | 0.15 | 1.08% | 13.65 | 14.21 | 74217 | 10345.30 | 0.87% |
| 2025-02-10 | 13.55 | 13.86 | 0.31 | 2.29% | 13.06 | 14.04 | 109498 | 14798.90 | 1.29% |
| 2025-02-07 | 13.25 | 13.55 | 0.25 | 1.88% | 13.13 | 13.88 | 82966 | 11243.68 | 0.97% |
| 2025-02-06 | 13.66 | 13.30 | -0.36 | -2.64% | 13.03 | 13.69 | 127109 | 16839.61 | 1.49% |
| 2025-02-05 | 14.60 | 13.66 | -0.81 | -5.60% | 13.60 | 14.69 | 83176 | 11540.53 | 0.98% |
| 2025-01-27 | 14.50 | 14.47 | -0.03 | -0.21% | 14.47 | 14.90 | 36446 | 5340.49 | 0.43% |
| 2025-01-24 | 14.90 | 14.50 | -0.40 | -2.68% | 14.40 | 15.00 | 76919 | 11212.30 | 0.90% |
| 2025-01-23 | 15.43 | 14.90 | -0.34 | -2.23% | 14.90 | 15.49 | 46478 | 7012.66 | 0.55% |
| 2025-01-22 | 15.23 | 15.24 | -0.08 | -0.52% | 14.70 | 15.41 | 51964 | 7828.81 | 0.61% |
| 2025-01-21 | 15.50 | 15.32 | -0.11 | -0.71% | 15.10 | 15.59 | 51124 | 7798.02 | 0.60% |
| 2025-01-20 | 15.33 | 15.43 | 0.13 | 0.85% | 15.15 | 15.73 | 56835 | 8793.55 | 0.67% |
| 2025-01-17 | 15.19 | 15.30 | 0.07 | 0.46% | 15.04 | 15.74 | 67438 | 10378.29 | 0.79% |
| 2025-01-16 | 15.17 | 15.23 | 0.06 | 0.40% | 15.03 | 15.41 | 39211 | 5959.45 | 0.46% |
| 2025-01-15 | 15.45 | 15.17 | -0.25 | -1.62% | 15.09 | 15.76 | 43770 | 6716.59 | 0.51% |
| 2025-01-14 | 15.10 | 15.42 | 0.41 | 2.73% | 14.95 | 15.55 | 61209 | 9375.06 | 0.72% |
| 2025-01-13 | 15.59 | 15.01 | -0.72 | -4.58% | 14.84 | 15.70 | 77294 | 11755.61 | 0.91% |
| 2025-01-10 | 15.46 | 15.73 | 0.28 | 1.81% | 15.33 | 16.13 | 77201 | 12132.72 | 0.91% |
| 2025-01-09 | 15.61 | 15.45 | -0.46 | -2.89% | 15.32 | 15.78 | 75602 | 11722.98 | 0.89% |
| 2025-01-08 | 15.88 | 15.91 | -0.29 | -1.79% | 15.51 | 16.16 | 96314 | 15234.39 | 1.13% |
| 2025-01-07 | 15.64 | 16.20 | 0.34 | 2.14% | 15.13 | 16.50 | 142189 | 22322.44 | 1.67% |
| 2025-01-06 | 14.85 | 15.86 | 0.76 | 5.03% | 14.55 | 16.61 | 181846 | 28256.78 | 2.14% |
| 2025-01-03 | 14.52 | 15.10 | 0.45 | 3.07% | 14.42 | 15.39 | 145456 | 21991.26 | 1.71% |
| 2025-01-02 | 14.35 | 14.65 | 0.14 | 0.96% | 14.33 | 15.20 | 85020 | 12663.56 | 1.00% |
| 2024-12-31 | 14.44 | 14.51 | 0.07 | 0.48% | 14.30 | 14.85 | 60725 | 8867.67 | 0.71% |
| 2024-12-30 | 14.17 | 14.44 | 0.04 | 0.28% | 14.00 | 14.49 | 48119 | 6877.98 | 0.57% |
| 2024-12-27 | 14.78 | 14.40 | -0.31 | -2.11% | 14.31 | 14.97 | 72945 | 10578.57 | 0.86% |
| 2024-12-26 | 14.17 | 14.71 | 0.47 | 3.30% | 14.17 | 14.89 | 73687 | 10744.97 | 0.87% |
| 2024-12-25 | 14.15 | 14.24 | -0.04 | -0.28% | 13.63 | 14.28 | 68281 | 9499.33 | 0.80% |
| 2024-12-24 | 14.20 | 14.28 | 0.07 | 0.49% | 14.05 | 14.43 | 62972 | 8953.85 | 0.74% |
| 2024-12-23 | 14.79 | 14.21 | -0.79 | -5.27% | 14.14 | 14.90 | 76400 | 11062.40 | 0.90% |
| 2024-12-20 | 14.32 | 15.00 | 0.81 | 5.71% | 14.22 | 15.18 | 131490 | 19592.10 | 1.54% |
| 2024-12-19 | 14.00 | 14.19 | 0.05 | 0.35% | 13.81 | 14.25 | 56512 | 7951.04 | 0.66% |
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。
