| 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 | 17.99 | 18.14 | 0.15 | 0.83% | 17.88 | 18.49 | 51267 | 9332.45 | 0.60% |
| 2026-03-24 | 18.18 | 17.99 | 0.14 | 0.78% | 17.70 | 18.42 | 77865 | 14006.02 | 0.92% |
| 2026-03-23 | 18.60 | 17.85 | -0.86 | -4.60% | 17.67 | 18.99 | 123920 | 22512.09 | 1.46% |
| 2026-03-20 | 18.08 | 18.71 | 0.78 | 4.35% | 18.00 | 19.26 | 140925 | 26379.78 | 1.66% |
| 2026-03-19 | 18.10 | 17.93 | -0.25 | -1.38% | 17.80 | 18.13 | 49207 | 8824.92 | 0.58% |
| 2026-03-18 | 18.01 | 18.18 | 0.12 | 0.66% | 17.78 | 18.64 | 69442 | 12648.12 | 0.82% |
| 2026-03-17 | 17.95 | 18.06 | 0.15 | 0.84% | 17.75 | 18.27 | 104251 | 18750.82 | 1.23% |
| 2026-03-16 | 17.88 | 17.91 | 0.00 | 0.00% | 17.39 | 18.05 | 117818 | 20921.45 | 1.38% |
| 2026-03-13 | 17.44 | 17.91 | -0.14 | -0.78% | 17.18 | 18.19 | 136596 | 24309.84 | 1.61% |
| 2026-03-12 | 19.80 | 18.05 | -1.83 | -9.21% | 17.89 | 19.80 | 243104 | 43967.83 | 2.86% |
| 2026-03-11 | 19.90 | 19.88 | -0.08 | -0.40% | 19.68 | 20.07 | 50120 | 9947.19 | 0.59% |
| 2026-03-10 | 19.56 | 19.96 | 0.34 | 1.73% | 19.50 | 20.13 | 66126 | 13160.79 | 0.78% |
| 2026-03-09 | 19.85 | 19.62 | -0.28 | -1.41% | 19.36 | 20.00 | 72332 | 14210.27 | 0.85% |
| 2026-03-06 | 18.66 | 19.90 | 1.11 | 5.91% | 18.64 | 20.20 | 133866 | 26467.21 | 1.57% |
| 2026-03-05 | 18.86 | 18.79 | 0.00 | 0.00% | 18.46 | 18.96 | 55970 | 10429.61 | 0.66% |
| 2026-03-04 | 18.86 | 18.79 | -0.19 | -1.00% | 18.62 | 18.98 | 59031 | 11075.66 | 0.69% |
| 2026-03-03 | 19.05 | 18.98 | -0.17 | -0.89% | 18.81 | 19.25 | 56452 | 10719.12 | 0.66% |
| 2026-03-02 | 18.73 | 19.15 | 0.10 | 0.52% | 18.64 | 19.50 | 68316 | 13070.17 | 0.80% |
| 2026-02-27 | 18.49 | 19.05 | 0.55 | 2.97% | 18.46 | 19.30 | 74538 | 14176.29 | 0.88% |
| 2026-02-26 | 18.48 | 18.50 | 0.00 | 0.00% | 18.26 | 18.63 | 62241 | 11463.85 | 0.73% |
| 2026-02-25 | 18.39 | 18.50 | 0.19 | 1.04% | 18.28 | 18.62 | 78077 | 14368.98 | 0.92% |
| 2026-02-24 | 18.65 | 18.31 | -0.19 | -1.03% | 18.20 | 18.79 | 48741 | 8949.77 | 0.57% |
| 2026-02-13 | 18.85 | 18.50 | -0.16 | -0.86% | 18.50 | 19.23 | 37051 | 6969.16 | 0.44% |
| 2026-02-12 | 19.06 | 18.66 | -0.41 | -2.15% | 18.64 | 19.07 | 39138 | 7350.07 | 0.46% |
| 2026-02-11 | 19.06 | 19.07 | -0.02 | -0.10% | 18.85 | 19.16 | 38536 | 7325.54 | 0.45% |
| 2026-02-10 | 19.42 | 19.09 | -0.34 | -1.75% | 18.97 | 19.43 | 35138 | 6712.14 | 0.41% |
| 2026-02-09 | 19.47 | 19.43 | -0.07 | -0.36% | 19.13 | 19.62 | 56780 | 10969.19 | 0.67% |
| 2026-02-06 | 19.52 | 19.50 | -0.25 | -1.27% | 19.40 | 20.09 | 96289 | 18897.18 | 1.13% |
| 2026-02-05 | 19.05 | 19.75 | 0.73 | 3.84% | 18.90 | 20.17 | 123210 | 24212.69 | 1.45% |
| 2026-02-04 | 17.93 | 19.02 | 1.22 | 6.85% | 17.81 | 19.10 | 96762 | 17965.10 | 1.14% |
| 2026-02-03 | 18.00 | 17.80 | -0.10 | -0.56% | 17.50 | 18.20 | 64781 | 11493.48 | 0.76% |
| 2026-02-02 | 18.10 | 17.90 | -0.29 | -1.59% | 17.89 | 18.44 | 53373 | 9674.55 | 0.63% |
| 2026-01-30 | 18.50 | 18.19 | -0.37 | -1.99% | 18.03 | 18.67 | 58573 | 10688.20 | 0.69% |
| 2026-01-29 | 18.43 | 18.56 | 0.07 | 0.38% | 18.23 | 18.59 | 56053 | 10322.64 | 0.66% |
| 2026-01-28 | 18.50 | 18.49 | -0.02 | -0.11% | 18.31 | 18.63 | 37882 | 6996.22 | 0.45% |
| 2026-01-27 | 19.02 | 18.51 | -0.55 | -2.89% | 18.45 | 19.06 | 52342 | 9766.02 | 0.62% |
| 2026-01-26 | 19.15 | 19.06 | -0.13 | -0.68% | 19.03 | 19.54 | 63585 | 12190.82 | 0.75% |
| 2026-01-23 | 19.44 | 19.19 | -0.26 | -1.34% | 19.05 | 19.64 | 45230 | 8694.44 | 0.53% |
| 2026-01-22 | 18.99 | 19.45 | 0.37 | 1.94% | 18.90 | 19.79 | 65476 | 12719.32 | 0.77% |
| 2026-01-21 | 19.21 | 19.08 | -0.25 | -1.29% | 18.98 | 19.50 | 57738 | 11047.92 | 0.68% |
| 2026-01-20 | 19.14 | 19.33 | 0.17 | 0.89% | 18.91 | 19.56 | 61926 | 11931.22 | 0.73% |
| 2026-01-19 | 18.98 | 19.16 | 0.15 | 0.79% | 18.81 | 19.63 | 77486 | 14856.89 | 0.91% |
| 2026-01-16 | 18.15 | 19.01 | 0.93 | 5.14% | 18.13 | 19.63 | 142545 | 27180.06 | 1.68% |
| 2026-01-15 | 18.06 | 18.15 | 0.14 | 0.78% | 17.90 | 18.33 | 45528 | 8289.96 | 0.54% |
| 2026-01-14 | 18.30 | 18.01 | -0.39 | -2.12% | 17.75 | 18.43 | 71860 | 13003.59 | 0.84% |
| 2026-01-13 | 18.66 | 18.40 | -0.27 | -1.45% | 18.27 | 19.01 | 63832 | 11849.95 | 0.75% |
| 2026-01-12 | 18.70 | 18.67 | -0.03 | -0.16% | 18.30 | 18.86 | 66944 | 12422.24 | 0.79% |
| 2026-01-09 | 18.65 | 18.70 | 0.09 | 0.48% | 18.48 | 18.95 | 55541 | 10373.91 | 0.65% |
| 2026-01-08 | 18.70 | 18.61 | -0.19 | -1.01% | 18.41 | 18.76 | 39177 | 7260.21 | 0.46% |
| 2026-01-07 | 18.90 | 18.80 | -0.12 | -0.63% | 18.59 | 19.05 | 41376 | 7778.75 | 0.49% |
| 2026-01-06 | 18.75 | 18.92 | 0.12 | 0.64% | 18.60 | 19.06 | 45364 | 8593.58 | 0.53% |
| 2026-01-05 | 18.70 | 18.80 | 0.27 | 1.46% | 18.36 | 18.89 | 52760 | 9844.29 | 0.62% |
| 2025-12-31 | 18.67 | 18.53 | -0.23 | -1.23% | 18.40 | 18.92 | 51162 | 9507.51 | 0.60% |
| 2025-12-30 | 18.77 | 18.76 | 0.16 | 0.86% | 18.46 | 18.80 | 46555 | 8702.54 | 0.55% |
| 2025-12-29 | 18.85 | 18.60 | -0.24 | -1.27% | 18.52 | 19.03 | 58782 | 10988.25 | 0.69% |
| 2025-12-26 | 18.63 | 18.84 | 0.24 | 1.29% | 18.47 | 19.13 | 63951 | 12094.07 | 0.75% |
| 2025-12-25 | 18.50 | 18.60 | -0.02 | -0.11% | 18.43 | 18.69 | 44415 | 8245.80 | 0.52% |
| 2025-12-24 | 18.62 | 18.62 | -0.08 | -0.43% | 18.36 | 18.80 | 60025 | 11176.95 | 0.71% |
| 2025-12-23 | 19.02 | 18.70 | -0.18 | -0.95% | 18.56 | 19.15 | 77757 | 14590.41 | 0.91% |
| 2025-12-22 | 18.99 | 18.88 | -0.09 | -0.47% | 18.64 | 18.99 | 74604 | 14012.00 | 0.88% |
| 2025-12-19 | 18.13 | 18.97 | 0.79 | 4.35% | 17.91 | 19.08 | 133098 | 24941.59 | 1.56% |
| 2025-12-18 | 18.04 | 18.18 | 0.08 | 0.44% | 17.98 | 18.48 | 81120 | 14803.84 | 0.95% |
| 2025-12-17 | 17.77 | 18.10 | 0.29 | 1.63% | 17.65 | 18.40 | 84209 | 15239.67 | 0.99% |
| 2025-12-16 | 17.67 | 17.81 | 0.03 | 0.17% | 17.60 | 18.09 | 89431 | 15965.14 | 1.05% |
| 2025-12-15 | 17.16 | 17.78 | 0.48 | 2.77% | 17.16 | 17.90 | 92141 | 16333.53 | 1.08% |
| 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% |
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。
