| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-07-31 | 11.27 | 10.71 | -0.56 | -4.97% | 10.63 | 11.47 | 102565 | 11233.72 | 4.81% |
| 2025-07-30 | 10.93 | 11.27 | 0.32 | 2.92% | 10.87 | 11.66 | 146832 | 16545.54 | 6.88% |
| 2025-07-29 | 10.82 | 10.95 | 0.12 | 1.11% | 10.73 | 10.95 | 36981 | 4006.64 | 1.73% |
| 2025-07-28 | 10.82 | 10.83 | 0.01 | 0.09% | 10.73 | 10.86 | 31489 | 3400.84 | 1.48% |
| 2025-07-25 | 10.74 | 10.82 | 0.15 | 1.41% | 10.63 | 10.87 | 41441 | 4467.04 | 1.94% |
| 2025-07-24 | 10.54 | 10.67 | 0.12 | 1.14% | 10.54 | 10.71 | 36539 | 3895.24 | 1.71% |
| 2025-07-23 | 10.66 | 10.55 | -0.14 | -1.31% | 10.54 | 10.71 | 34798 | 3697.81 | 1.63% |
| 2025-07-22 | 10.76 | 10.69 | -0.04 | -0.37% | 10.58 | 10.79 | 33929 | 3616.00 | 1.59% |
| 2025-07-21 | 10.65 | 10.73 | 0.11 | 1.04% | 10.63 | 10.79 | 35918 | 3851.05 | 1.68% |
| 2025-07-18 | 10.66 | 10.62 | -0.04 | -0.38% | 10.53 | 10.67 | 27277 | 2888.68 | 1.28% |
| 2025-07-17 | 10.65 | 10.66 | -0.01 | -0.09% | 10.58 | 10.68 | 34789 | 3702.59 | 1.63% |
| 2025-07-16 | 10.62 | 10.67 | 0.07 | 0.66% | 10.55 | 10.71 | 34297 | 3649.27 | 1.61% |
| 2025-07-15 | 10.68 | 10.60 | -0.08 | -0.75% | 10.42 | 10.72 | 56892 | 6002.49 | 2.67% |
| 2025-07-14 | 10.67 | 10.68 | -0.03 | -0.28% | 10.50 | 10.71 | 58954 | 6250.31 | 2.76% |
| 2025-07-11 | 10.93 | 10.71 | -0.22 | -2.01% | 10.63 | 10.98 | 89025 | 9566.63 | 4.17% |
| 2025-07-10 | 10.55 | 10.93 | 0.33 | 3.11% | 10.52 | 11.04 | 111422 | 12070.60 | 5.22% |
| 2025-07-09 | 10.54 | 10.60 | 0.06 | 0.57% | 10.49 | 10.61 | 38756 | 4089.87 | 1.82% |
| 2025-07-08 | 10.44 | 10.54 | 0.08 | 0.76% | 10.41 | 10.60 | 42286 | 4456.26 | 1.98% |
| 2025-07-07 | 10.23 | 10.46 | 0.18 | 1.75% | 10.23 | 10.50 | 43047 | 4488.52 | 2.02% |
| 2025-07-04 | 10.44 | 10.28 | -0.15 | -1.44% | 10.25 | 10.44 | 29351 | 3028.97 | 1.38% |
| 2025-07-03 | 10.47 | 10.43 | -0.02 | -0.19% | 10.39 | 10.57 | 45966 | 4811.51 | 2.16% |
| 2025-07-02 | 10.40 | 10.45 | 0.02 | 0.19% | 10.32 | 10.50 | 30460 | 3167.37 | 1.43% |
| 2025-07-01 | 10.33 | 10.43 | 0.11 | 1.07% | 10.27 | 10.50 | 44091 | 4581.41 | 2.07% |
| 2025-06-30 | 10.21 | 10.32 | 0.11 | 1.08% | 10.19 | 10.36 | 35810 | 3686.68 | 1.68% |
| 2025-06-27 | 10.12 | 10.21 | 0.06 | 0.59% | 10.12 | 10.22 | 26494 | 2696.65 | 1.24% |
| 2025-06-26 | 10.20 | 10.15 | -0.05 | -0.49% | 10.10 | 10.23 | 26052 | 2646.35 | 1.22% |
| 2025-06-25 | 10.21 | 10.20 | 0.02 | 0.20% | 10.09 | 10.22 | 36143 | 3674.55 | 1.69% |
| 2025-06-24 | 10.06 | 10.18 | 0.14 | 1.39% | 10.04 | 10.21 | 28518 | 2893.54 | 1.34% |
| 2025-06-23 | 9.87 | 10.04 | 0.14 | 1.41% | 9.79 | 10.06 | 34883 | 3469.95 | 1.64% |
| 2025-06-20 | 9.99 | 9.90 | -0.10 | -1.00% | 9.84 | 10.05 | 41651 | 4132.49 | 1.95% |
| 2025-06-19 | 10.19 | 10.00 | -0.24 | -2.34% | 9.96 | 10.26 | 49806 | 5022.87 | 2.34% |
| 2025-06-18 | 10.45 | 10.24 | -0.24 | -2.29% | 10.22 | 10.47 | 40471 | 4159.17 | 1.90% |
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。
