| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 12.98 | 13.04 | -0.01 | -0.08% | 12.88 | 13.25 | 54532 | 7145.70 | 2.56% |
| 2026-02-05 | 13.14 | 13.05 | -0.17 | -1.29% | 12.86 | 13.27 | 72290 | 9419.33 | 3.39% |
| 2026-02-04 | 13.13 | 13.22 | 0.15 | 1.15% | 13.00 | 13.32 | 41871 | 5518.63 | 1.96% |
| 2026-02-03 | 13.03 | 13.07 | 0.14 | 1.08% | 12.94 | 13.23 | 45661 | 5970.32 | 2.14% |
| 2026-02-02 | 13.30 | 12.93 | -0.36 | -2.71% | 12.88 | 13.42 | 43825 | 5768.40 | 2.06% |
| 2026-01-30 | 13.19 | 13.29 | 0.00 | 0.00% | 13.07 | 13.45 | 60963 | 8081.22 | 2.86% |
| 2026-01-29 | 13.41 | 13.29 | -0.05 | -0.37% | 13.25 | 13.71 | 80233 | 10799.94 | 3.76% |
| 2026-01-28 | 13.28 | 13.34 | 0.07 | 0.53% | 13.24 | 14.31 | 78576 | 10641.87 | 3.69% |
| 2026-01-27 | 13.75 | 13.27 | -0.49 | -3.56% | 13.05 | 13.77 | 69217 | 9223.55 | 3.25% |
| 2026-01-26 | 13.25 | 13.76 | -0.42 | -2.96% | 13.25 | 14.18 | 82548 | 11356.96 | 3.87% |
| 2026-01-23 | 14.11 | 14.18 | 0.07 | 0.50% | 13.72 | 14.19 | 57968 | 8090.84 | 2.72% |
| 2026-01-22 | 14.23 | 14.11 | -0.20 | -1.40% | 14.04 | 14.34 | 52100 | 7362.29 | 2.44% |
| 2026-01-21 | 13.79 | 14.31 | 0.24 | 1.71% | 13.71 | 14.62 | 123030 | 17650.31 | 5.77% |
| 2026-01-20 | 13.06 | 14.07 | 0.99 | 7.57% | 12.97 | 14.10 | 108863 | 14855.78 | 5.11% |
| 2026-01-19 | 13.00 | 13.08 | 0.12 | 0.93% | 12.86 | 13.15 | 38576 | 5031.97 | 1.81% |
| 2026-01-16 | 13.24 | 12.96 | -0.20 | -1.52% | 12.68 | 13.32 | 58868 | 7616.31 | 2.76% |
| 2026-01-15 | 12.87 | 13.16 | 0.44 | 3.46% | 12.72 | 13.66 | 96807 | 12807.87 | 4.54% |
| 2026-01-14 | 12.49 | 12.72 | 0.30 | 2.42% | 12.42 | 12.89 | 59898 | 7602.24 | 2.81% |
| 2026-01-13 | 12.61 | 12.42 | -0.12 | -0.96% | 12.27 | 12.63 | 39841 | 4943.17 | 1.87% |
| 2026-01-12 | 12.50 | 12.54 | 0.08 | 0.64% | 12.29 | 12.64 | 49926 | 6228.03 | 2.34% |
| 2026-01-09 | 12.46 | 12.46 | 0.00 | 0.00% | 12.26 | 12.53 | 41247 | 5117.65 | 1.94% |
| 2026-01-08 | 12.07 | 12.46 | 0.39 | 3.23% | 11.94 | 12.65 | 55683 | 6901.07 | 2.61% |
| 2026-01-07 | 12.23 | 12.07 | -0.12 | -0.98% | 12.01 | 12.39 | 32362 | 3940.15 | 1.52% |
| 2026-01-06 | 12.30 | 12.19 | -0.06 | -0.49% | 12.18 | 12.37 | 32442 | 3978.97 | 1.52% |
| 2026-01-05 | 12.21 | 12.25 | 0.09 | 0.74% | 12.20 | 12.45 | 45120 | 5542.44 | 2.12% |
| 2025-12-31 | 12.41 | 12.16 | -0.05 | -0.41% | 12.05 | 12.44 | 37007 | 4511.49 | 1.74% |
| 2025-12-30 | 12.45 | 12.21 | -0.24 | -1.93% | 12.11 | 12.45 | 34268 | 4199.90 | 1.61% |
| 2025-12-29 | 12.62 | 12.45 | -0.10 | -0.80% | 12.32 | 12.75 | 53171 | 6649.66 | 2.49% |
| 2025-12-26 | 12.18 | 12.55 | 0.37 | 3.04% | 12.01 | 12.89 | 86667 | 10929.31 | 4.07% |
| 2025-12-25 | 11.85 | 12.18 | 0.42 | 3.57% | 11.78 | 12.30 | 48185 | 5803.56 | 2.26% |
| 2025-12-24 | 11.72 | 11.76 | 0.00 | 0.00% | 11.65 | 11.86 | 25818 | 3041.06 | 1.21% |
| 2025-12-23 | 12.07 | 11.91 | -0.16 | -1.33% | 11.80 | 12.13 | 35069 | 4167.73 | 1.65% |
| 2025-12-22 | 12.14 | 12.07 | -0.02 | -0.17% | 12.01 | 12.33 | 66667 | 8084.57 | 3.13% |
| 2025-12-19 | 11.48 | 12.09 | 0.61 | 5.31% | 11.40 | 12.51 | 86564 | 10419.24 | 4.06% |
| 2025-12-18 | 11.22 | 11.48 | 0.31 | 2.78% | 11.17 | 11.60 | 38957 | 4465.44 | 1.83% |
| 2025-12-17 | 11.17 | 11.17 | 0.00 | 0.00% | 10.95 | 11.28 | 22423 | 2493.81 | 1.05% |
| 2025-12-16 | 11.35 | 11.17 | -0.18 | -1.59% | 11.10 | 11.40 | 27218 | 3053.63 | 1.28% |
| 2025-12-15 | 11.21 | 11.35 | 0.11 | 0.98% | 11.07 | 11.45 | 31194 | 3523.19 | 1.46% |
| 2025-12-12 | 11.59 | 11.24 | -0.37 | -3.19% | 11.03 | 11.66 | 39564 | 4515.64 | 1.86% |
| 2025-12-11 | 11.96 | 11.61 | -0.37 | -3.09% | 11.54 | 12.04 | 41944 | 4908.30 | 1.97% |
| 2025-12-10 | 11.84 | 11.98 | 0.21 | 1.78% | 11.66 | 12.06 | 42257 | 5023.64 | 1.98% |
| 2025-12-09 | 11.96 | 11.77 | -0.19 | -1.59% | 11.77 | 12.04 | 25430 | 3020.23 | 1.19% |
| 2025-12-08 | 11.92 | 11.96 | 0.08 | 0.67% | 11.79 | 11.98 | 29105 | 3464.49 | 1.37% |
| 2025-12-05 | 11.84 | 11.88 | 0.05 | 0.42% | 11.71 | 12.29 | 40868 | 4860.76 | 1.92% |
| 2025-12-04 | 12.00 | 11.83 | -0.21 | -1.74% | 11.77 | 12.10 | 26748 | 3183.47 | 1.25% |
| 2025-12-03 | 12.15 | 12.04 | -0.05 | -0.41% | 11.92 | 12.16 | 19667 | 2361.02 | 0.92% |
| 2025-12-02 | 12.02 | 12.09 | 0.05 | 0.42% | 11.88 | 12.19 | 26802 | 3232.77 | 1.26% |
| 2025-12-01 | 12.18 | 12.04 | -0.08 | -0.66% | 11.99 | 12.29 | 32234 | 3917.99 | 1.51% |
| 2025-11-28 | 12.07 | 12.12 | 0.19 | 1.59% | 11.85 | 12.18 | 24057 | 2894.38 | 1.13% |
| 2025-11-27 | 11.78 | 11.93 | 0.12 | 1.02% | 11.70 | 12.05 | 26490 | 3152.87 | 1.24% |
| 2025-11-26 | 11.99 | 11.81 | -0.16 | -1.34% | 11.79 | 12.13 | 25462 | 3035.88 | 1.19% |
| 2025-11-25 | 11.96 | 11.97 | 0.12 | 1.01% | 11.77 | 12.10 | 28569 | 3425.75 | 1.34% |
| 2025-11-24 | 11.65 | 11.85 | 0.32 | 2.78% | 11.65 | 11.93 | 54028 | 6362.55 | 2.53% |
| 2025-11-21 | 12.08 | 11.53 | -0.67 | -5.49% | 11.49 | 12.28 | 64429 | 7577.33 | 3.02% |
| 2025-11-20 | 12.20 | 12.20 | 0.05 | 0.41% | 12.09 | 12.56 | 51536 | 6324.50 | 2.42% |
| 2025-11-19 | 12.51 | 12.15 | -0.32 | -2.57% | 12.15 | 12.51 | 37558 | 4607.21 | 1.76% |
| 2025-11-18 | 12.56 | 12.47 | -0.09 | -0.72% | 12.27 | 12.64 | 37200 | 4609.72 | 1.75% |
| 2025-11-17 | 12.66 | 12.56 | -0.06 | -0.48% | 12.43 | 12.69 | 36274 | 4546.39 | 1.70% |
| 2025-11-14 | 12.65 | 12.62 | 0.03 | 0.24% | 12.56 | 12.76 | 52377 | 6645.55 | 2.46% |
| 2025-11-13 | 12.71 | 12.59 | -0.07 | -0.55% | 12.37 | 12.71 | 53045 | 6650.30 | 2.49% |
| 2025-11-12 | 12.90 | 12.66 | -0.07 | -0.55% | 12.53 | 13.01 | 79413 | 10115.60 | 3.73% |
| 2025-11-11 | 12.36 | 12.73 | 0.37 | 2.99% | 12.31 | 12.82 | 81504 | 10268.28 | 3.82% |
| 2025-11-10 | 12.36 | 12.36 | 0.00 | 0.00% | 12.23 | 12.46 | 31362 | 3870.72 | 1.47% |
| 2025-11-07 | 12.39 | 12.36 | -0.08 | -0.64% | 12.28 | 12.52 | 38891 | 4821.07 | 1.82% |
| 2025-11-06 | 12.37 | 12.44 | 0.07 | 0.57% | 12.18 | 12.50 | 54203 | 6683.74 | 2.54% |
| 2025-11-05 | 12.25 | 12.37 | 0.12 | 0.98% | 12.12 | 12.46 | 50689 | 6229.83 | 2.38% |
| 2025-11-04 | 12.36 | 12.25 | -0.05 | -0.41% | 12.20 | 12.41 | 43891 | 5409.33 | 2.06% |
| 2025-11-03 | 12.46 | 12.30 | 0.01 | 0.08% | 12.12 | 12.48 | 53190 | 6509.46 | 2.50% |
| 2025-10-31 | 12.10 | 12.29 | 0.20 | 1.65% | 12.09 | 12.52 | 71181 | 8781.31 | 3.34% |
| 2025-10-30 | 12.57 | 12.09 | -0.41 | -3.28% | 12.04 | 12.70 | 79114 | 9678.13 | 3.71% |
| 2025-10-29 | 12.44 | 12.50 | 0.18 | 1.46% | 12.08 | 12.62 | 81909 | 10122.79 | 3.84% |
| 2025-10-28 | 12.50 | 12.32 | 0.00 | 0.00% | 12.21 | 12.57 | 59795 | 7379.01 | 2.81% |
| 2025-10-27 | 12.50 | 12.32 | -0.16 | -1.28% | 12.19 | 12.56 | 87820 | 10863.45 | 4.12% |
| 2025-10-24 | 12.80 | 12.48 | -0.32 | -2.50% | 12.43 | 12.80 | 82103 | 10274.34 | 3.85% |
| 2025-10-23 | 12.79 | 12.80 | 0.01 | 0.08% | 12.51 | 13.00 | 125810 | 16016.85 | 5.90% |
| 2025-10-22 | 12.42 | 12.79 | 0.35 | 2.81% | 12.28 | 13.12 | 187890 | 24106.09 | 8.81% |
| 2025-10-21 | 12.00 | 12.44 | 0.44 | 3.67% | 11.89 | 12.44 | 76647 | 9396.66 | 3.60% |
| 2025-10-20 | 12.04 | 12.00 | -0.04 | -0.33% | 11.92 | 12.13 | 72800 | 8740.84 | 3.42% |
| 2025-10-17 | 12.20 | 12.04 | -0.26 | -2.11% | 11.93 | 12.30 | 84469 | 10216.36 | 3.96% |
| 2025-10-16 | 12.60 | 12.30 | -0.37 | -2.92% | 12.10 | 12.75 | 109320 | 13520.04 | 5.13% |
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。
