| 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 | 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% |
| 2025-10-15 | 12.26 | 12.67 | 0.26 | 2.10% | 12.26 | 12.67 | 133510 | 16701.88 | 6.26% |
| 2025-10-14 | 12.18 | 12.41 | 0.29 | 2.39% | 12.09 | 12.43 | 132310 | 16219.05 | 6.21% |
| 2025-10-13 | 11.66 | 12.12 | -0.11 | -0.90% | 11.39 | 12.26 | 129324 | 15518.21 | 6.07% |
| 2025-10-10 | 11.86 | 12.23 | 0.38 | 3.21% | 11.63 | 12.58 | 174349 | 20927.43 | 8.18% |
| 2025-10-09 | 11.71 | 11.85 | 0.18 | 1.54% | 11.52 | 12.09 | 204872 | 24145.76 | 9.61% |
| 2025-09-30 | 12.04 | 11.67 | -0.38 | -3.15% | 11.55 | 12.05 | 224786 | 26405.37 | 10.55% |
| 2025-09-29 | 13.08 | 12.05 | -1.03 | -7.87% | 12.02 | 14.39 | 391552 | 50283.19 | 18.37% |
| 2025-09-12 | 12.10 | 13.08 | 1.19 | 10.01% | 11.91 | 13.08 | 171637 | 21792.26 | 8.05% |
| 2025-09-11 | 10.81 | 11.89 | 1.08 | 9.99% | 10.70 | 11.89 | 149871 | 17555.01 | 7.03% |
| 2025-09-10 | 10.80 | 10.81 | 0.02 | 0.19% | 10.71 | 10.85 | 26504 | 2858.91 | 1.24% |
| 2025-09-09 | 10.72 | 10.79 | 0.08 | 0.75% | 10.63 | 10.82 | 35763 | 3840.78 | 1.68% |
| 2025-09-08 | 10.54 | 10.71 | 0.20 | 1.90% | 10.52 | 10.74 | 41972 | 4473.36 | 1.97% |
| 2025-09-05 | 10.52 | 10.51 | 0.04 | 0.38% | 10.33 | 10.59 | 37215 | 3901.34 | 1.75% |
| 2025-09-04 | 10.41 | 10.47 | 0.13 | 1.26% | 10.31 | 10.64 | 46911 | 4930.41 | 2.20% |
| 2025-09-03 | 10.65 | 10.34 | -0.28 | -2.64% | 10.34 | 10.71 | 31841 | 3340.11 | 1.49% |
| 2025-09-02 | 10.72 | 10.62 | -0.10 | -0.93% | 10.43 | 10.74 | 48268 | 5109.43 | 2.26% |
| 2025-09-01 | 10.69 | 10.72 | 0.02 | 0.19% | 10.61 | 10.90 | 44858 | 4817.86 | 2.10% |
| 2025-08-29 | 10.72 | 10.70 | 0.01 | 0.09% | 10.52 | 10.82 | 35763 | 3815.03 | 1.68% |
| 2025-08-28 | 10.78 | 10.69 | -0.07 | -0.65% | 10.25 | 10.99 | 73938 | 7840.23 | 3.47% |
| 2025-08-27 | 11.18 | 10.76 | -0.45 | -4.01% | 10.72 | 11.27 | 78521 | 8622.58 | 3.68% |
| 2025-08-26 | 11.11 | 11.21 | 0.05 | 0.45% | 11.02 | 11.27 | 39857 | 4457.05 | 1.87% |
| 2025-08-25 | 11.14 | 11.16 | 0.02 | 0.18% | 11.04 | 11.27 | 48143 | 5382.30 | 2.26% |
| 2025-08-22 | 11.23 | 11.14 | -0.14 | -1.24% | 11.04 | 11.35 | 43605 | 4848.84 | 2.04% |
| 2025-08-21 | 11.25 | 11.28 | 0.04 | 0.36% | 11.19 | 11.36 | 42758 | 4813.64 | 2.00% |
| 2025-08-20 | 11.24 | 11.24 | 0.00 | 0.00% | 11.11 | 11.24 | 33473 | 3738.84 | 1.57% |
| 2025-08-19 | 10.97 | 11.24 | 0.28 | 2.55% | 10.91 | 11.35 | 58377 | 6501.28 | 2.74% |
| 2025-08-18 | 11.09 | 10.96 | -0.07 | -0.63% | 10.94 | 11.20 | 44226 | 4904.25 | 2.07% |
| 2025-08-15 | 10.97 | 11.03 | 0.08 | 0.73% | 10.90 | 11.10 | 41660 | 4601.28 | 1.95% |
| 2025-08-14 | 11.10 | 10.95 | -0.12 | -1.08% | 10.91 | 11.15 | 43017 | 4738.60 | 2.02% |
| 2025-08-13 | 11.17 | 11.07 | -0.10 | -0.90% | 11.00 | 11.28 | 39668 | 4395.03 | 1.86% |
| 2025-08-12 | 11.30 | 11.17 | -0.10 | -0.89% | 11.13 | 11.38 | 36054 | 4041.48 | 1.69% |
| 2025-08-11 | 11.17 | 11.27 | 0.17 | 1.53% | 11.08 | 11.27 | 42029 | 4702.17 | 1.97% |
| 2025-08-08 | 10.94 | 11.10 | 0.11 | 1.00% | 10.84 | 11.11 | 36903 | 4059.95 | 1.73% |
| 2025-08-07 | 11.02 | 10.99 | -0.03 | -0.27% | 10.94 | 11.07 | 27458 | 3018.66 | 1.29% |
| 2025-08-06 | 10.99 | 11.02 | 0.02 | 0.18% | 10.92 | 11.04 | 37706 | 4142.89 | 1.77% |
| 2025-08-05 | 11.03 | 11.00 | 0.12 | 1.10% | 10.93 | 11.07 | 44354 | 4875.23 | 2.08% |
| 2025-08-04 | 10.90 | 10.88 | 0.01 | 0.09% | 10.73 | 10.99 | 55043 | 5991.31 | 2.58% |
| 2025-08-01 | 10.78 | 10.87 | 0.16 | 1.49% | 10.71 | 11.17 | 88880 | 9640.77 | 4.17% |
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。
