| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-18 | 9.44 | 9.58 | 0.29 | 3.12% | 9.28 | 9.65 | 90191 | 8565.62 | 4.23% |
| 2025-04-17 | 8.98 | 9.29 | 0.28 | 3.11% | 8.90 | 9.69 | 68808 | 6426.65 | 3.22% |
| 2025-04-16 | 9.14 | 9.01 | -0.12 | -1.31% | 8.84 | 9.20 | 20573 | 1853.57 | 0.96% |
| 2025-04-15 | 9.07 | 9.13 | 0.04 | 0.44% | 9.05 | 9.22 | 18538 | 1690.98 | 0.87% |
| 2025-04-14 | 9.07 | 9.09 | 0.03 | 0.33% | 9.04 | 9.30 | 28896 | 2645.56 | 1.35% |
| 2025-04-11 | 8.95 | 9.06 | 0.06 | 0.67% | 8.85 | 9.17 | 35659 | 3236.59 | 1.67% |
| 2025-04-10 | 8.80 | 9.00 | 0.23 | 2.62% | 8.80 | 9.22 | 48816 | 4397.40 | 2.29% |
| 2025-04-09 | 8.29 | 8.77 | 0.31 | 3.66% | 7.97 | 8.85 | 54521 | 4620.47 | 2.56% |
| 2025-04-08 | 8.30 | 8.46 | -0.09 | -1.05% | 8.30 | 8.62 | 52899 | 4462.45 | 2.48% |
| 2025-04-07 | 9.17 | 8.55 | -0.95 | -10.00% | 8.55 | 9.17 | 37237 | 3251.54 | 1.75% |
| 2025-04-03 | 9.41 | 9.50 | 0.05 | 0.53% | 9.32 | 9.58 | 23304 | 2209.07 | 1.09% |
| 2025-04-02 | 9.43 | 9.45 | 0.02 | 0.21% | 9.41 | 9.55 | 16174 | 1533.05 | 0.76% |
| 2025-04-01 | 9.30 | 9.43 | 0.12 | 1.29% | 9.29 | 9.52 | 23198 | 2192.47 | 1.09% |
| 2025-03-31 | 9.36 | 9.31 | -0.09 | -0.96% | 9.19 | 9.43 | 27672 | 2576.31 | 1.30% |
| 2025-03-28 | 9.53 | 9.40 | -0.12 | -1.26% | 9.36 | 9.56 | 19448 | 1836.66 | 0.91% |
| 2025-03-27 | 9.65 | 9.52 | -0.10 | -1.04% | 9.39 | 9.65 | 20704 | 1965.03 | 0.97% |
| 2025-03-26 | 9.52 | 9.62 | 0.12 | 1.26% | 9.45 | 9.65 | 30381 | 2917.00 | 1.42% |
| 2025-03-25 | 9.52 | 9.50 | -0.03 | -0.31% | 9.35 | 9.58 | 27975 | 2652.00 | 1.31% |
| 2025-03-24 | 9.66 | 9.53 | -0.13 | -1.35% | 9.35 | 9.70 | 40046 | 3799.93 | 1.88% |
| 2025-03-21 | 9.77 | 9.66 | -0.18 | -1.83% | 9.56 | 9.85 | 31100 | 3013.15 | 1.46% |
| 2025-03-20 | 9.72 | 9.84 | 0.10 | 1.03% | 9.69 | 10.00 | 48671 | 4805.56 | 2.28% |
| 2025-03-19 | 9.96 | 9.74 | -0.09 | -0.92% | 9.67 | 9.96 | 26561 | 2594.77 | 1.24% |
| 2025-03-18 | 9.75 | 9.83 | 0.08 | 0.82% | 9.70 | 9.87 | 31883 | 3118.66 | 1.49% |
| 2025-03-17 | 9.69 | 9.75 | 0.17 | 1.77% | 9.64 | 9.77 | 38755 | 3768.82 | 1.82% |
| 2025-03-14 | 9.40 | 9.58 | 0.18 | 1.91% | 9.36 | 9.61 | 31267 | 2972.24 | 1.47% |
| 2025-03-13 | 9.43 | 9.40 | -0.03 | -0.32% | 9.26 | 9.45 | 25493 | 2384.06 | 1.19% |
| 2025-03-12 | 9.54 | 9.43 | -0.10 | -1.05% | 9.41 | 9.57 | 26356 | 2492.68 | 1.24% |
| 2025-03-11 | 9.48 | 9.53 | 0.00 | 0.00% | 9.39 | 9.55 | 29742 | 2814.07 | 1.39% |
| 2025-03-10 | 9.43 | 9.53 | 0.17 | 1.82% | 9.37 | 9.77 | 54583 | 5209.21 | 2.56% |
| 2025-03-07 | 9.45 | 9.36 | -0.09 | -0.95% | 9.30 | 9.47 | 23469 | 2195.19 | 1.10% |
| 2025-03-06 | 9.30 | 9.45 | 0.19 | 2.05% | 9.23 | 9.50 | 39094 | 3674.65 | 1.83% |
| 2025-03-05 | 9.33 | 9.26 | -0.07 | -0.75% | 9.16 | 9.33 | 28916 | 2666.78 | 1.36% |
| 2025-03-04 | 9.22 | 9.33 | 0.09 | 0.97% | 9.15 | 9.34 | 23981 | 2224.53 | 1.12% |
| 2025-03-03 | 9.15 | 9.24 | 0.09 | 0.98% | 9.15 | 9.40 | 43403 | 4028.94 | 2.03% |
| 2025-02-28 | 9.32 | 9.15 | -0.21 | -2.24% | 9.11 | 9.38 | 29688 | 2739.57 | 1.39% |
| 2025-02-27 | 9.41 | 9.36 | 0.00 | 0.00% | 9.19 | 9.51 | 33721 | 3150.83 | 1.58% |
| 2025-02-26 | 9.24 | 9.36 | 0.12 | 1.30% | 9.24 | 9.43 | 24929 | 2331.05 | 1.17% |
| 2025-02-25 | 9.28 | 9.24 | -0.11 | -1.18% | 9.22 | 9.37 | 24122 | 2238.22 | 1.13% |
| 2025-02-24 | 9.26 | 9.35 | 0.09 | 0.97% | 9.19 | 9.41 | 36659 | 3418.98 | 1.72% |
| 2025-02-21 | 9.38 | 9.26 | -0.07 | -0.75% | 9.17 | 9.40 | 27441 | 2542.22 | 1.29% |
| 2025-02-20 | 9.29 | 9.33 | 0.01 | 0.11% | 9.22 | 9.39 | 27037 | 2523.67 | 1.27% |
| 2025-02-19 | 9.08 | 9.32 | 0.20 | 2.19% | 9.08 | 9.32 | 28359 | 2615.57 | 1.33% |
| 2025-02-18 | 9.29 | 9.12 | -0.18 | -1.94% | 9.07 | 9.31 | 31085 | 2857.32 | 1.46% |
| 2025-02-17 | 9.18 | 9.30 | 0.16 | 1.75% | 9.09 | 9.36 | 34229 | 3170.26 | 1.60% |
| 2025-02-14 | 9.20 | 9.14 | -0.05 | -0.54% | 9.10 | 9.24 | 29843 | 2734.99 | 1.40% |
| 2025-02-13 | 9.31 | 9.19 | -0.13 | -1.39% | 9.18 | 9.38 | 34100 | 3169.24 | 1.60% |
| 2025-02-12 | 9.21 | 9.32 | 0.10 | 1.08% | 9.12 | 9.32 | 28361 | 2614.57 | 1.33% |
| 2025-02-11 | 9.31 | 9.22 | -0.05 | -0.54% | 9.10 | 9.31 | 25671 | 2355.49 | 1.20% |
| 2025-02-10 | 9.18 | 9.27 | 0.09 | 0.98% | 9.15 | 9.29 | 36377 | 3357.23 | 1.70% |
| 2025-02-07 | 9.14 | 9.18 | 0.01 | 0.11% | 9.10 | 9.28 | 37244 | 3431.92 | 1.75% |
| 2025-02-06 | 9.15 | 9.17 | 0.01 | 0.11% | 9.01 | 9.21 | 25580 | 2329.07 | 1.20% |
| 2025-02-05 | 9.10 | 9.16 | 0.13 | 1.44% | 9.00 | 9.18 | 30283 | 2760.41 | 1.42% |
| 2025-01-27 | 8.99 | 9.03 | 0.11 | 1.23% | 8.99 | 9.23 | 34842 | 3182.48 | 1.63% |
| 2025-01-24 | 8.99 | 8.92 | 0.04 | 0.45% | 8.75 | 9.01 | 32459 | 2884.94 | 1.52% |
| 2025-01-23 | 8.82 | 8.88 | 0.14 | 1.60% | 8.78 | 9.04 | 38435 | 3428.66 | 1.80% |
| 2025-01-22 | 8.94 | 8.74 | -0.24 | -2.67% | 8.69 | 9.05 | 47285 | 4167.66 | 2.22% |
| 2025-01-21 | 9.06 | 8.98 | -0.07 | -0.77% | 8.93 | 9.22 | 35668 | 3229.25 | 1.67% |
| 2025-01-20 | 8.88 | 9.05 | 0.29 | 3.31% | 8.67 | 9.11 | 43272 | 3871.54 | 2.03% |
| 2025-01-17 | 8.75 | 8.76 | -0.01 | -0.11% | 8.65 | 8.85 | 26740 | 2344.77 | 1.25% |
| 2025-01-16 | 8.82 | 8.77 | 0.03 | 0.34% | 8.65 | 8.96 | 32152 | 2833.52 | 1.51% |
| 2025-01-15 | 8.94 | 8.74 | -0.12 | -1.35% | 8.71 | 8.95 | 36268 | 3183.56 | 1.70% |
| 2025-01-14 | 8.57 | 8.86 | 0.34 | 3.99% | 8.54 | 8.87 | 28843 | 2526.88 | 1.35% |
| 2025-01-13 | 8.46 | 8.52 | 0.09 | 1.07% | 8.18 | 8.58 | 24809 | 2088.35 | 1.16% |
| 2025-01-10 | 8.85 | 8.43 | -0.37 | -4.20% | 8.43 | 8.85 | 32326 | 2777.95 | 1.51% |
| 2025-01-09 | 8.78 | 8.80 | 0.00 | 0.00% | 8.74 | 8.92 | 19978 | 1768.97 | 0.94% |
| 2025-01-08 | 8.82 | 8.80 | -0.02 | -0.23% | 8.59 | 8.93 | 26244 | 2303.59 | 1.23% |
| 2025-01-07 | 8.71 | 8.82 | 0.15 | 1.73% | 8.66 | 8.90 | 23287 | 2046.16 | 1.09% |
| 2025-01-06 | 8.80 | 8.77 | 0.07 | 0.80% | 8.30 | 8.86 | 31556 | 2735.81 | 1.48% |
| 2025-01-03 | 9.09 | 8.70 | -0.38 | -4.19% | 8.67 | 9.17 | 37041 | 3284.13 | 1.74% |
| 2025-01-02 | 9.16 | 9.08 | -0.13 | -1.41% | 9.03 | 9.44 | 28945 | 2681.87 | 1.36% |
| 2024-12-31 | 9.42 | 9.21 | -0.21 | -2.23% | 9.19 | 9.53 | 25394 | 2373.32 | 1.19% |
| 2024-12-30 | 9.53 | 9.42 | -0.21 | -2.18% | 9.33 | 9.58 | 25077 | 2360.74 | 1.18% |
| 2024-12-27 | 9.46 | 9.63 | 0.17 | 1.80% | 9.41 | 9.65 | 31435 | 3011.97 | 1.47% |
| 2024-12-26 | 9.33 | 9.46 | 0.05 | 0.53% | 9.33 | 9.51 | 24477 | 2316.04 | 1.15% |
| 2024-12-25 | 9.48 | 9.41 | -0.12 | -1.26% | 9.20 | 9.50 | 38343 | 3582.99 | 1.80% |
| 2024-12-24 | 9.50 | 9.53 | 0.07 | 0.74% | 9.40 | 9.59 | 37743 | 3580.04 | 1.77% |
| 2024-12-23 | 9.99 | 9.46 | -0.49 | -4.92% | 9.43 | 10.02 | 64824 | 6209.07 | 3.04% |
| 2024-12-20 | 9.89 | 9.95 | 0.06 | 0.61% | 9.88 | 10.10 | 36803 | 3682.98 | 1.72% |
| 2024-12-19 | 9.90 | 9.89 | -0.05 | -0.50% | 9.71 | 9.94 | 34779 | 3417.71 | 1.63% |
| 2024-12-18 | 10.01 | 9.94 | -0.07 | -0.70% | 9.82 | 10.13 | 41818 | 4169.65 | 1.96% |
新大正(002968)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。
