| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 33.17 | 32.80 | -0.84 | -2.50% | 32.51 | 33.56 | 88703 | 29243.33 | 1.62% | 0.00 |
| 2025-04-02 | 33.33 | 33.64 | 0.31 | 0.93% | 33.10 | 33.96 | 60691 | 20355.56 | 1.11% | 0.00 |
| 2025-04-01 | 33.32 | 33.33 | 0.12 | 0.36% | 33.23 | 33.64 | 54596 | 18246.79 | 1.00% | 0.00 |
| 2025-03-31 | 33.35 | 33.21 | -0.41 | -1.22% | 32.93 | 33.58 | 69336 | 23048.96 | 1.27% | 3.00 |
| 2025-03-28 | 34.04 | 33.62 | -0.43 | -1.26% | 33.40 | 34.18 | 82702 | 27840.65 | 1.51% | 0.00 |
| 2025-03-27 | 34.50 | 34.05 | -0.60 | -1.73% | 33.76 | 34.75 | 84515 | 28900.29 | 1.55% | 0.00 |
| 2025-03-26 | 34.59 | 34.65 | 0.09 | 0.26% | 34.16 | 34.80 | 97040 | 33402.31 | 1.78% | 6.00 |
| 2025-03-25 | 33.19 | 34.56 | 1.36 | 4.10% | 33.17 | 35.00 | 211442 | 73125.01 | 3.87% | 0.00 |
| 2025-03-24 | 33.67 | 33.20 | -0.50 | -1.48% | 32.63 | 33.75 | 102980 | 34034.49 | 1.89% | 0.00 |
| 2025-03-21 | 34.30 | 33.70 | -0.76 | -2.21% | 33.60 | 34.57 | 103072 | 35024.21 | 1.89% | 1.00 |
| 2025-03-20 | 34.51 | 34.46 | -0.12 | -0.35% | 34.22 | 34.70 | 71259 | 24592.49 | 1.30% | 0.00 |
| 2025-03-19 | 35.00 | 34.58 | -0.50 | -1.43% | 34.41 | 35.00 | 106186 | 36723.34 | 1.94% | 12.00 |
| 2025-03-18 | 35.28 | 35.08 | -0.08 | -0.23% | 35.05 | 35.93 | 129165 | 45754.32 | 2.37% | 2.00 |
| 2025-03-17 | 35.30 | 35.16 | -0.13 | -0.37% | 34.91 | 35.36 | 101064 | 35508.26 | 1.85% | 6.00 |
| 2025-03-14 | 34.46 | 35.29 | 0.84 | 2.44% | 34.09 | 35.30 | 169055 | 58885.18 | 3.10% | 0.00 |
| 2025-03-13 | 34.36 | 34.45 | 0.06 | 0.17% | 34.03 | 35.15 | 150894 | 52223.04 | 2.76% | 11.00 |
| 2025-03-12 | 34.60 | 34.39 | -0.11 | -0.32% | 34.21 | 34.68 | 127484 | 43853.74 | 2.33% | 3.00 |
| 2025-03-11 | 34.60 | 34.50 | -0.54 | -1.54% | 34.13 | 34.91 | 146136 | 50274.51 | 2.68% | 0.00 |
| 2025-03-10 | 34.93 | 35.04 | 0.04 | 0.11% | 34.77 | 35.34 | 106604 | 37293.09 | 1.95% | 0.00 |
| 2025-03-07 | 35.33 | 35.00 | -0.62 | -1.74% | 34.80 | 35.46 | 142847 | 50116.89 | 2.62% | 17.00 |
| 2025-03-06 | 35.47 | 35.62 | 0.44 | 1.25% | 35.28 | 35.98 | 174588 | 62196.88 | 3.20% | 0.00 |
| 2025-03-05 | 35.35 | 35.18 | -0.35 | -0.99% | 34.75 | 35.46 | 155460 | 54425.91 | 2.85% | 4.00 |
| 2025-03-04 | 36.20 | 35.53 | -1.62 | -4.36% | 34.95 | 36.20 | 272671 | 96488.41 | 4.99% | 0.00 |
| 2025-03-03 | 36.47 | 37.15 | 1.05 | 2.91% | 36.46 | 38.40 | 369844 | 138105.48 | 6.77% | 2.00 |
| 2025-02-28 | 37.32 | 36.10 | -1.59 | -4.22% | 36.10 | 39.05 | 338670 | 126918.49 | 6.20% | 7.00 |
| 2025-02-27 | 36.66 | 37.69 | 1.34 | 3.69% | 36.28 | 38.05 | 349367 | 130482.89 | 6.40% | 8.00 |
| 2025-02-26 | 34.71 | 36.35 | 1.74 | 5.03% | 34.65 | 36.66 | 291194 | 104660.85 | 5.33% | 0.00 |
| 2025-02-25 | 34.58 | 34.61 | -0.36 | -1.03% | 34.31 | 35.19 | 159403 | 55322.21 | 2.92% | 69.00 |
| 2025-02-24 | 35.51 | 34.97 | -0.54 | -1.52% | 34.68 | 35.53 | 210237 | 73482.77 | 3.85% | 0.00 |
| 2025-02-21 | 33.60 | 35.51 | 1.97 | 5.87% | 33.58 | 36.66 | 350295 | 124718.80 | 6.41% | 2.00 |
| 2025-02-20 | 34.02 | 33.54 | -0.46 | -1.35% | 33.35 | 34.04 | 148424 | 49857.57 | 2.72% | 1.00 |
| 2025-02-19 | 34.20 | 34.00 | -0.35 | -1.02% | 33.50 | 34.59 | 166342 | 56512.84 | 3.05% | 0.00 |
| 2025-02-18 | 33.97 | 34.35 | 0.68 | 2.02% | 33.60 | 34.91 | 181342 | 62424.98 | 3.32% | 0.00 |
| 2025-02-17 | 34.19 | 33.67 | -0.54 | -1.58% | 33.45 | 34.31 | 121093 | 40857.02 | 2.22% | 0.00 |
| 2025-02-14 | 34.32 | 34.21 | -0.22 | -0.64% | 34.09 | 35.29 | 111470 | 38461.03 | 2.04% | 0.00 |
| 2025-02-13 | 34.53 | 34.43 | -0.09 | -0.26% | 34.43 | 35.47 | 149322 | 52102.92 | 2.73% | 4.00 |
| 2025-02-12 | 34.00 | 34.52 | 0.33 | 0.97% | 33.93 | 34.72 | 114826 | 39462.61 | 2.10% | 0.00 |
| 2025-02-11 | 34.50 | 34.19 | -0.37 | -1.07% | 33.75 | 34.50 | 94331 | 32078.44 | 1.73% | 0.00 |
| 2025-02-10 | 34.10 | 34.56 | 0.48 | 1.41% | 33.33 | 34.71 | 142929 | 48620.29 | 2.62% | 2.00 |
| 2025-02-07 | 33.84 | 34.08 | 0.15 | 0.44% | 33.54 | 34.70 | 142729 | 48703.96 | 2.61% | 0.00 |
| 2025-02-06 | 32.74 | 33.93 | 1.01 | 3.07% | 32.45 | 34.14 | 93751 | 31429.87 | 1.72% | 0.00 |
| 2025-02-05 | 33.53 | 32.92 | -0.40 | -1.20% | 32.77 | 33.67 | 69493 | 22992.47 | 1.27% | 0.00 |
| 2025-01-27 | 34.13 | 33.32 | -0.77 | -2.26% | 33.25 | 34.33 | 77248 | 25941.42 | 1.41% | 15.00 |
| 2025-01-24 | 34.40 | 34.09 | -0.46 | -1.33% | 33.93 | 35.10 | 137409 | 47300.90 | 2.52% | 6.00 |
| 2025-01-23 | 34.50 | 34.55 | 0.38 | 1.11% | 34.04 | 35.40 | 146777 | 51144.13 | 2.69% | 10.00 |
| 2025-01-22 | 33.21 | 34.17 | 0.48 | 1.42% | 33.11 | 34.26 | 142664 | 48232.07 | 2.61% | 0.00 |
| 2025-01-21 | 33.56 | 33.69 | 0.41 | 1.23% | 32.55 | 33.99 | 148136 | 49461.29 | 2.71% | 0.00 |
| 2025-01-20 | 32.20 | 33.28 | 1.46 | 4.59% | 32.14 | 33.59 | 224006 | 73951.82 | 4.10% | 5.00 |
| 2025-01-17 | 33.81 | 31.82 | -2.27 | -6.66% | 31.58 | 34.14 | 356195 | 115647.27 | 6.52% | 4.00 |
| 2025-01-16 | 34.85 | 34.09 | -0.67 | -1.93% | 33.40 | 35.38 | 154528 | 52966.82 | 2.83% | 0.00 |
| 2025-01-15 | 35.91 | 34.76 | -1.49 | -4.11% | 34.64 | 36.15 | 110027 | 38772.29 | 2.01% | 0.00 |
| 2025-01-14 | 35.20 | 36.25 | 1.11 | 3.16% | 34.52 | 36.40 | 137053 | 48637.41 | 2.51% | 0.00 |
| 2025-01-13 | 35.85 | 35.14 | -0.96 | -2.66% | 34.40 | 36.50 | 94826 | 33463.74 | 1.74% | 0.00 |
| 2025-01-10 | 36.98 | 36.10 | -0.81 | -2.19% | 36.10 | 37.48 | 58251 | 21443.49 | 1.07% | 0.00 |
| 2025-01-09 | 34.85 | 36.91 | 1.88 | 5.37% | 34.85 | 38.33 | 166881 | 61834.12 | 3.06% | 0.00 |
| 2025-01-08 | 35.10 | 35.03 | -0.16 | -0.45% | 34.06 | 35.35 | 63399 | 21984.33 | 1.16% | 0.00 |
| 2025-01-07 | 35.19 | 35.19 | -0.05 | -0.14% | 34.56 | 35.47 | 45981 | 16087.59 | 0.84% | 0.00 |
| 2025-01-06 | 34.65 | 35.24 | 0.57 | 1.64% | 34.41 | 35.35 | 66045 | 23110.13 | 1.21% | 0.00 |
| 2025-01-03 | 35.85 | 34.67 | -1.20 | -3.35% | 34.50 | 36.01 | 85650 | 30137.80 | 1.57% | 0.00 |
| 2025-01-02 | 37.59 | 35.87 | -1.57 | -4.19% | 35.53 | 38.66 | 113414 | 41568.17 | 2.08% | 0.00 |
| 2024-12-31 | 37.73 | 37.44 | -0.32 | -0.85% | 37.25 | 38.40 | 83673 | 31465.80 | 1.53% | 0.00 |
| 2024-12-30 | 36.96 | 37.76 | 0.80 | 2.16% | 36.70 | 37.91 | 111223 | 41784.03 | 2.04% | 0.00 |
| 2024-12-27 | 36.88 | 36.96 | 0.12 | 0.33% | 36.74 | 37.33 | 57185 | 21187.52 | 1.05% | 0.00 |
| 2024-12-26 | 36.86 | 36.84 | -0.01 | -0.03% | 36.78 | 37.36 | 52660 | 19464.00 | 0.96% | 0.00 |
| 2024-12-25 | 37.55 | 36.85 | -0.68 | -1.81% | 36.30 | 37.64 | 95422 | 35102.30 | 1.75% | 2.00 |
| 2024-12-24 | 37.01 | 37.53 | 0.72 | 1.96% | 36.90 | 37.85 | 85221 | 31901.00 | 1.56% | 0.00 |
| 2024-12-23 | 37.20 | 36.81 | -0.40 | -1.07% | 36.80 | 37.76 | 83444 | 31105.60 | 1.53% | 0.00 |
| 2024-12-20 | 37.48 | 37.21 | -0.27 | -0.72% | 37.02 | 37.68 | 70884 | 26419.77 | 1.30% | 0.00 |
| 2024-12-19 | 36.80 | 37.48 | 0.33 | 0.89% | 36.47 | 37.78 | 78145 | 28959.13 | 1.43% | 1.00 |
| 2024-12-18 | 37.19 | 37.15 | -0.04 | -0.11% | 37.02 | 37.58 | 46255 | 17222.99 | 0.85% | 0.00 |
| 2024-12-17 | 37.30 | 37.19 | -0.15 | -0.40% | 37.00 | 37.96 | 61390 | 22998.01 | 1.12% | 0.00 |
| 2024-12-16 | 37.82 | 37.34 | -0.78 | -2.05% | 37.10 | 38.20 | 70184 | 26368.58 | 1.28% | 0.00 |
| 2024-12-13 | 38.71 | 38.12 | -0.78 | -2.01% | 37.69 | 38.77 | 125329 | 47656.61 | 2.29% | 0.00 |
| 2024-12-12 | 39.33 | 38.90 | -0.40 | -1.02% | 38.60 | 39.38 | 101308 | 39445.21 | 1.85% | 32.00 |
| 2024-12-11 | 39.23 | 39.30 | -0.09 | -0.23% | 38.90 | 39.61 | 71776 | 28191.52 | 1.31% | 0.00 |
| 2024-12-10 | 40.30 | 39.39 | -0.06 | -0.15% | 39.28 | 40.65 | 115104 | 45954.13 | 2.11% | 0.00 |
| 2024-12-09 | 39.83 | 39.45 | -0.54 | -1.35% | 39.01 | 40.68 | 95125 | 37686.73 | 1.74% | 0.00 |
| 2024-12-06 | 39.71 | 39.99 | 0.17 | 0.43% | 38.76 | 40.09 | 142880 | 56469.80 | 2.62% | 3.00 |
| 2024-12-05 | 39.70 | 39.82 | -0.16 | -0.40% | 39.21 | 40.00 | 92115 | 36489.20 | 1.69% | 0.00 |
| 2024-12-04 | 40.26 | 39.98 | -0.40 | -0.99% | 39.70 | 40.48 | 83487 | 33312.60 | 1.53% | 0.00 |
新宙邦(300037)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。
