| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 16.42 | 17.30 | 0.84 | 5.10% | 16.37 | 17.38 | 131112 | 22348.81 | 1.54% |
| 2025-12-11 | 16.65 | 16.46 | -0.25 | -1.50% | 16.41 | 16.70 | 39680 | 6549.80 | 0.47% |
| 2025-12-10 | 16.68 | 16.71 | 0.03 | 0.18% | 16.53 | 16.97 | 39374 | 6588.91 | 0.46% |
| 2025-12-09 | 16.65 | 16.68 | 0.08 | 0.48% | 16.42 | 16.85 | 50969 | 8498.84 | 0.60% |
| 2025-12-08 | 16.79 | 16.60 | -0.16 | -0.95% | 16.52 | 16.84 | 56331 | 9363.91 | 0.66% |
| 2025-12-05 | 16.72 | 16.76 | 0.05 | 0.30% | 16.35 | 16.76 | 56027 | 9281.62 | 0.66% |
| 2025-12-04 | 17.04 | 16.71 | -0.43 | -2.51% | 16.65 | 17.26 | 56486 | 9522.23 | 0.66% |
| 2025-12-03 | 17.21 | 17.14 | -0.13 | -0.75% | 17.04 | 17.39 | 28701 | 4922.19 | 0.34% |
| 2025-12-02 | 17.29 | 17.27 | -0.16 | -0.92% | 17.12 | 17.41 | 40156 | 6926.85 | 0.47% |
| 2025-12-01 | 17.36 | 17.43 | 0.07 | 0.40% | 17.20 | 17.56 | 69665 | 12121.48 | 0.82% |
| 2025-11-28 | 16.94 | 17.36 | 0.48 | 2.84% | 16.78 | 17.54 | 69722 | 12022.57 | 0.82% |
| 2025-11-27 | 16.81 | 16.88 | 0.07 | 0.42% | 16.65 | 17.00 | 54695 | 9230.39 | 0.64% |
| 2025-11-26 | 17.02 | 16.81 | -0.21 | -1.23% | 16.68 | 17.27 | 67116 | 11307.02 | 0.79% |
| 2025-11-25 | 16.91 | 17.02 | 0.11 | 0.65% | 16.79 | 17.09 | 57015 | 9658.24 | 0.67% |
| 2025-11-24 | 17.20 | 16.91 | -0.39 | -2.25% | 16.75 | 17.48 | 62313 | 10583.20 | 0.73% |
| 2025-11-21 | 17.22 | 17.30 | -0.07 | -0.40% | 16.99 | 17.55 | 64598 | 11151.63 | 0.76% |
| 2025-11-20 | 17.69 | 17.37 | -0.46 | -2.58% | 17.30 | 17.71 | 47771 | 8340.82 | 0.56% |
| 2025-11-19 | 17.48 | 17.83 | 0.30 | 1.71% | 17.32 | 17.91 | 67503 | 11931.86 | 0.79% |
| 2025-11-18 | 17.54 | 17.53 | -0.09 | -0.51% | 17.13 | 17.68 | 60533 | 10538.45 | 0.71% |
| 2025-11-17 | 17.87 | 17.62 | -0.12 | -0.68% | 17.34 | 17.90 | 45725 | 8020.86 | 0.54% |
| 2025-11-14 | 17.95 | 17.74 | -0.39 | -2.15% | 17.71 | 18.45 | 62842 | 11301.98 | 0.74% |
| 2025-11-13 | 18.11 | 18.13 | 0.08 | 0.44% | 17.39 | 18.25 | 95496 | 16996.60 | 1.12% |
| 2025-11-12 | 18.25 | 18.05 | -0.26 | -1.42% | 17.98 | 18.48 | 72235 | 13122.40 | 0.85% |
| 2025-11-11 | 17.89 | 18.31 | 0.38 | 2.12% | 17.54 | 18.35 | 144303 | 25926.19 | 1.70% |
| 2025-11-10 | 16.67 | 17.93 | 1.24 | 7.43% | 16.62 | 17.95 | 141137 | 24732.76 | 1.66% |
| 2025-11-07 | 16.94 | 16.69 | -0.25 | -1.48% | 16.60 | 17.03 | 42817 | 7190.37 | 0.50% |
| 2025-11-06 | 17.29 | 16.94 | -0.34 | -1.97% | 16.82 | 17.35 | 62665 | 10664.16 | 0.74% |
| 2025-11-05 | 17.30 | 17.28 | -0.04 | -0.23% | 17.10 | 17.43 | 36498 | 6305.95 | 0.43% |
| 2025-11-04 | 17.42 | 17.32 | -0.11 | -0.63% | 17.13 | 17.50 | 40886 | 7051.58 | 0.48% |
| 2025-11-03 | 17.46 | 17.43 | 0.01 | 0.06% | 17.26 | 17.57 | 68370 | 11921.34 | 0.80% |
| 2025-10-31 | 16.89 | 17.42 | 0.41 | 2.41% | 16.80 | 17.58 | 88878 | 15344.05 | 1.04% |
| 2025-10-30 | 16.80 | 17.01 | 0.41 | 2.47% | 16.80 | 17.29 | 98265 | 16735.09 | 1.16% |
| 2025-10-29 | 16.57 | 16.60 | 0.00 | 0.00% | 16.34 | 16.63 | 36294 | 5993.55 | 0.43% |
| 2025-10-28 | 16.86 | 16.60 | -0.22 | -1.31% | 16.50 | 16.91 | 66003 | 11005.91 | 0.78% |
| 2025-10-27 | 16.75 | 16.82 | 0.10 | 0.60% | 16.64 | 16.97 | 59910 | 10074.48 | 0.70% |
| 2025-10-24 | 17.21 | 16.72 | -0.50 | -2.90% | 16.56 | 17.21 | 73972 | 12428.22 | 0.87% |
| 2025-10-23 | 17.05 | 17.22 | 0.11 | 0.64% | 16.98 | 17.35 | 38571 | 6615.97 | 0.45% |
| 2025-10-22 | 17.47 | 17.11 | -0.41 | -2.34% | 17.06 | 17.67 | 47883 | 8279.62 | 0.56% |
| 2025-10-21 | 17.18 | 17.52 | 0.42 | 2.46% | 17.01 | 17.60 | 77821 | 13548.05 | 0.91% |
| 2025-10-20 | 17.83 | 17.10 | -0.78 | -4.36% | 16.97 | 17.83 | 73025 | 12644.23 | 0.86% |
| 2025-10-17 | 17.74 | 17.88 | 0.10 | 0.56% | 17.60 | 18.04 | 72598 | 12958.40 | 0.85% |
| 2025-10-16 | 18.12 | 17.78 | -0.32 | -1.77% | 17.63 | 18.33 | 59793 | 10701.25 | 0.70% |
| 2025-10-15 | 17.52 | 18.10 | 0.45 | 2.55% | 17.31 | 18.34 | 110793 | 20023.09 | 1.30% |
| 2025-10-14 | 17.57 | 17.65 | 0.05 | 0.28% | 17.09 | 17.80 | 87148 | 15195.62 | 1.02% |
| 2025-10-13 | 17.79 | 17.60 | -0.06 | -0.34% | 17.53 | 18.20 | 100061 | 17815.66 | 1.18% |
| 2025-10-10 | 16.98 | 17.66 | 0.58 | 3.40% | 16.96 | 18.09 | 135381 | 23922.13 | 1.59% |
| 2025-10-09 | 16.94 | 17.08 | 0.01 | 0.06% | 16.70 | 17.20 | 79240 | 13404.73 | 0.93% |
| 2025-09-30 | 16.90 | 17.07 | 0.09 | 0.53% | 16.63 | 17.25 | 75430 | 12744.67 | 0.89% |
| 2025-09-29 | 16.92 | 16.98 | 0.10 | 0.59% | 16.66 | 17.01 | 61065 | 10281.38 | 0.72% |
| 2025-09-26 | 16.92 | 16.88 | -0.08 | -0.47% | 16.80 | 17.35 | 67540 | 11539.29 | 0.79% |
| 2025-09-25 | 16.90 | 16.96 | -0.03 | -0.18% | 16.89 | 17.32 | 56672 | 9691.93 | 0.67% |
| 2025-09-24 | 16.61 | 16.99 | 0.30 | 1.80% | 16.58 | 17.35 | 53856 | 9209.10 | 0.63% |
| 2025-09-23 | 16.92 | 16.69 | -0.22 | -1.30% | 16.54 | 16.97 | 49165 | 8202.74 | 0.58% |
| 2025-09-22 | 17.19 | 16.91 | -0.34 | -1.97% | 16.74 | 17.23 | 84051 | 14234.32 | 0.99% |
| 2025-09-19 | 17.46 | 17.25 | 0.04 | 0.23% | 17.12 | 17.47 | 42115 | 7291.36 | 0.50% |
| 2025-09-18 | 17.67 | 17.21 | -0.55 | -3.10% | 17.05 | 17.76 | 66761 | 11588.28 | 0.78% |
| 2025-09-17 | 17.61 | 17.76 | 0.18 | 1.02% | 17.57 | 18.05 | 72772 | 12957.64 | 0.86% |
| 2025-09-16 | 17.59 | 17.58 | 0.01 | 0.06% | 17.44 | 17.80 | 63766 | 11212.22 | 0.75% |
| 2025-09-15 | 17.80 | 17.57 | -0.34 | -1.90% | 17.43 | 17.97 | 66693 | 11742.95 | 0.78% |
| 2025-09-12 | 18.33 | 17.91 | -0.41 | -2.24% | 17.85 | 18.43 | 74200 | 13358.44 | 0.87% |
| 2025-09-11 | 18.40 | 18.32 | -0.23 | -1.24% | 17.90 | 18.50 | 77616 | 14108.05 | 0.91% |
| 2025-09-10 | 18.94 | 18.55 | -0.35 | -1.85% | 18.43 | 18.96 | 53561 | 9944.79 | 0.63% |
| 2025-09-09 | 18.98 | 18.90 | -0.02 | -0.11% | 18.44 | 19.06 | 83073 | 15559.12 | 0.98% |
| 2025-09-08 | 18.16 | 18.92 | 0.74 | 4.07% | 18.12 | 19.06 | 105121 | 19593.42 | 1.24% |
| 2025-09-05 | 18.23 | 18.18 | 0.00 | 0.00% | 17.58 | 18.27 | 74045 | 13295.45 | 0.87% |
| 2025-09-04 | 17.80 | 18.18 | 0.36 | 2.02% | 17.76 | 18.45 | 106826 | 19390.20 | 1.26% |
| 2025-09-03 | 18.49 | 17.82 | -0.60 | -3.26% | 17.75 | 18.70 | 93418 | 16933.05 | 1.10% |
| 2025-09-02 | 19.34 | 18.42 | -0.91 | -4.71% | 18.37 | 19.55 | 136578 | 25745.45 | 1.61% |
| 2025-09-01 | 19.12 | 19.33 | -0.44 | -2.23% | 19.07 | 19.66 | 132604 | 25607.63 | 1.56% |
| 2025-08-29 | 18.77 | 19.77 | 1.25 | 6.75% | 18.59 | 20.03 | 208297 | 40857.36 | 2.45% |
| 2025-08-28 | 18.88 | 18.52 | 0.27 | 1.48% | 17.91 | 20.05 | 209978 | 39930.54 | 2.47% |
| 2025-08-27 | 18.49 | 18.25 | -0.28 | -1.51% | 18.18 | 18.80 | 59392 | 10961.81 | 0.70% |
| 2025-08-26 | 18.25 | 18.53 | 0.26 | 1.42% | 18.06 | 18.74 | 75555 | 13940.13 | 0.89% |
| 2025-08-25 | 17.96 | 18.27 | 0.33 | 1.84% | 17.80 | 18.32 | 78397 | 14175.75 | 0.92% |
| 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% |
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。
