| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 49.21 | 50.13 | 1.62 | 3.34% | 48.80 | 50.35 | 130203 | 64628.01 | 2.42% | 0.00 |
| 2026-02-02 | 50.55 | 48.51 | -2.15 | -4.24% | 48.48 | 51.00 | 139253 | 69000.04 | 2.59% | 0.00 |
| 2026-01-30 | 51.21 | 50.66 | -0.55 | -1.07% | 49.08 | 51.58 | 170316 | 85662.67 | 3.16% | 0.00 |
| 2026-01-29 | 52.90 | 51.21 | -1.89 | -3.56% | 51.12 | 53.91 | 173093 | 90468.69 | 3.21% | 3.00 |
| 2026-01-28 | 54.00 | 53.10 | -0.90 | -1.67% | 51.78 | 54.00 | 235208 | 123964.70 | 4.37% | 0.00 |
| 2026-01-27 | 55.56 | 54.00 | -1.82 | -3.26% | 52.74 | 57.22 | 211139 | 114292.91 | 3.92% | 32.00 |
| 2026-01-26 | 58.18 | 55.82 | -2.38 | -4.09% | 55.21 | 58.68 | 220479 | 124821.71 | 4.09% | 0.00 |
| 2026-01-23 | 56.70 | 58.20 | 1.90 | 3.37% | 56.70 | 58.34 | 214643 | 123746.00 | 3.99% | 101.00 |
| 2026-01-22 | 56.94 | 56.30 | -0.68 | -1.19% | 55.88 | 57.66 | 164809 | 93305.88 | 3.06% | 0.00 |
| 2026-01-21 | 54.00 | 56.98 | 2.26 | 4.13% | 53.68 | 57.87 | 230064 | 129624.48 | 4.27% | 3.00 |
| 2026-01-20 | 56.75 | 54.72 | -1.86 | -3.29% | 53.16 | 57.07 | 219391 | 119442.56 | 4.07% | 0.00 |
| 2026-01-19 | 55.00 | 56.58 | 0.91 | 1.63% | 55.00 | 57.15 | 173257 | 97607.27 | 3.22% | 1.00 |
| 2026-01-16 | 56.60 | 55.67 | 0.32 | 0.58% | 55.50 | 57.48 | 253951 | 143184.45 | 4.72% | 33.00 |
| 2026-01-15 | 53.60 | 55.35 | 1.33 | 2.46% | 53.44 | 57.08 | 261140 | 145281.31 | 4.85% | 20.00 |
| 2026-01-14 | 54.00 | 54.02 | -0.64 | -1.17% | 52.93 | 55.60 | 257040 | 139813.19 | 4.77% | 3.00 |
| 2026-01-13 | 54.73 | 54.66 | 0.02 | 0.04% | 53.80 | 55.96 | 249942 | 136806.14 | 4.64% | 1.00 |
| 2026-01-12 | 55.35 | 54.64 | -0.83 | -1.50% | 53.45 | 56.22 | 250253 | 136549.06 | 4.65% | 0.00 |
| 2026-01-09 | 52.80 | 55.47 | 2.51 | 4.74% | 52.28 | 56.48 | 310646 | 171412.45 | 5.77% | 6.00 |
| 2026-01-08 | 53.20 | 52.96 | -0.66 | -1.23% | 52.11 | 53.63 | 200202 | 105929.86 | 3.72% | 0.00 |
| 2026-01-07 | 53.78 | 53.62 | -0.51 | -0.94% | 53.13 | 54.55 | 217432 | 117050.95 | 4.04% | 0.00 |
| 2026-01-06 | 54.55 | 54.13 | 0.45 | 0.84% | 53.61 | 54.96 | 242426 | 131483.92 | 4.50% | 8.00 |
| 2026-01-05 | 53.30 | 53.68 | 1.28 | 2.44% | 52.20 | 53.98 | 210584 | 112259.34 | 3.90% | 23.00 |
| 2025-12-31 | 52.79 | 52.40 | -0.14 | -0.27% | 51.79 | 53.55 | 151136 | 79588.95 | 2.80% | 1.00 |
| 2025-12-30 | 51.47 | 52.54 | 0.66 | 1.27% | 51.19 | 53.10 | 174118 | 90905.01 | 3.22% | 2.00 |
| 2025-12-29 | 53.70 | 51.88 | -2.73 | -5.00% | 51.78 | 53.99 | 284835 | 149978.44 | 5.27% | 6.00 |
| 2025-12-26 | 54.98 | 54.61 | 0.95 | 1.77% | 53.26 | 55.95 | 333022 | 181603.06 | 6.16% | 14.00 |
| 2025-12-25 | 52.60 | 53.66 | 0.57 | 1.07% | 51.77 | 54.18 | 225140 | 119227.45 | 4.17% | 9.00 |
| 2025-12-24 | 52.27 | 53.09 | 0.59 | 1.12% | 52.02 | 54.38 | 292413 | 155554.06 | 5.41% | 4.00 |
| 2025-12-23 | 49.82 | 52.50 | 2.58 | 5.17% | 49.55 | 53.59 | 321819 | 166728.95 | 5.96% | 33.00 |
| 2025-12-22 | 49.35 | 49.92 | 0.60 | 1.22% | 48.89 | 50.50 | 159303 | 79448.72 | 2.95% | 0.00 |
| 2025-12-19 | 47.88 | 49.32 | 1.36 | 2.84% | 47.88 | 50.65 | 201161 | 99194.45 | 3.72% | 1.00 |
| 2025-12-18 | 48.48 | 47.96 | -1.05 | -2.14% | 47.92 | 49.36 | 132491 | 64232.77 | 2.45% | 2.00 |
| 2025-12-17 | 47.25 | 49.01 | 2.22 | 4.74% | 46.80 | 49.11 | 196014 | 94358.73 | 3.63% | 33.00 |
| 2025-12-16 | 47.60 | 46.79 | -0.88 | -1.85% | 46.04 | 47.79 | 124742 | 58263.32 | 2.31% | 0.00 |
| 2025-12-15 | 47.70 | 47.67 | -0.35 | -0.73% | 47.43 | 48.88 | 113287 | 54394.16 | 2.10% | 0.00 |
| 2025-12-12 | 48.83 | 48.02 | -0.55 | -1.13% | 46.70 | 49.38 | 197012 | 93688.13 | 3.65% | 5.00 |
| 2025-12-11 | 49.50 | 48.57 | -0.68 | -1.38% | 48.50 | 50.46 | 150305 | 74426.98 | 2.78% | 4.10 |
| 2025-12-10 | 49.10 | 49.25 | 0.19 | 0.39% | 48.09 | 49.67 | 137414 | 67113.41 | 2.54% | 0.00 |
| 2025-12-09 | 49.37 | 49.06 | -0.68 | -1.37% | 48.51 | 50.22 | 134471 | 66268.72 | 2.49% | 6.00 |
| 2025-12-08 | 48.78 | 49.74 | 0.82 | 1.68% | 48.61 | 50.16 | 151309 | 74880.99 | 2.80% | 0.00 |
| 2025-12-05 | 49.00 | 48.92 | -0.04 | -0.08% | 47.79 | 49.38 | 149959 | 73147.63 | 2.78% | 12.00 |
| 2025-12-04 | 50.08 | 48.96 | -1.04 | -2.08% | 48.50 | 50.35 | 162273 | 79689.42 | 3.00% | 0.00 |
| 2025-12-03 | 51.82 | 50.00 | -1.46 | -2.84% | 49.68 | 52.02 | 167277 | 84588.41 | 3.10% | 10.00 |
| 2025-12-02 | 52.14 | 51.46 | -1.40 | -2.65% | 51.40 | 52.50 | 152408 | 78871.98 | 2.82% | 0.00 |
| 2025-12-01 | 52.56 | 52.86 | 0.30 | 0.57% | 52.32 | 54.43 | 263649 | 140206.91 | 4.88% | 0.00 |
| 2025-11-28 | 51.00 | 52.56 | 1.11 | 2.16% | 50.77 | 53.49 | 254946 | 133606.62 | 4.72% | 4.00 |
| 2025-11-27 | 49.80 | 51.45 | 1.24 | 2.47% | 49.67 | 52.19 | 274397 | 141258.23 | 5.08% | 5.00 |
| 2025-11-26 | 51.47 | 50.21 | -1.33 | -2.58% | 50.10 | 51.47 | 227327 | 115275.88 | 4.21% | 4.00 |
| 2025-11-25 | 50.70 | 51.54 | 1.51 | 3.02% | 49.70 | 52.40 | 273942 | 140132.42 | 5.07% | 10.00 |
| 2025-11-24 | 50.55 | 50.03 | -0.29 | -0.58% | 49.00 | 50.99 | 253271 | 126980.12 | 4.69% | 0.00 |
| 2025-11-21 | 51.66 | 50.32 | -3.98 | -7.33% | 50.08 | 52.99 | 416172 | 213732.81 | 7.70% | 6.00 |
| 2025-11-20 | 57.00 | 54.30 | -3.63 | -6.27% | 54.10 | 58.52 | 397574 | 222037.20 | 7.36% | 5.00 |
| 2025-11-19 | 56.50 | 57.93 | 0.30 | 0.52% | 55.81 | 59.42 | 373081 | 214395.61 | 6.91% | 25.00 |
| 2025-11-18 | 64.71 | 57.63 | -7.28 | -11.22% | 57.45 | 64.71 | 552798 | 330696.22 | 10.23% | 99.00 |
| 2025-11-17 | 62.30 | 64.91 | 3.56 | 5.80% | 60.10 | 68.05 | 664378 | 422709.03 | 12.30% | 4.00 |
| 2025-11-14 | 62.98 | 61.35 | -2.95 | -4.59% | 60.50 | 63.60 | 525398 | 323759.97 | 9.72% | 30.00 |
| 2025-11-13 | 58.00 | 64.30 | 9.57 | 17.49% | 58.00 | 65.49 | 711351 | 444781.41 | 13.17% | 9.00 |
| 2025-11-12 | 55.30 | 54.73 | -1.78 | -3.15% | 52.10 | 56.30 | 356546 | 192821.42 | 6.60% | 3.00 |
| 2025-11-11 | 53.74 | 56.51 | 2.82 | 5.25% | 52.99 | 59.33 | 500909 | 281583.66 | 9.27% | 13.00 |
| 2025-11-10 | 56.36 | 53.69 | -1.99 | -3.57% | 53.58 | 57.20 | 394786 | 218385.38 | 7.31% | 29.00 |
| 2025-11-07 | 53.88 | 55.68 | 4.27 | 8.31% | 51.79 | 57.50 | 520627 | 284952.56 | 9.64% | 3.00 |
| 2025-11-06 | 49.70 | 51.41 | 1.02 | 2.02% | 49.70 | 52.83 | 213964 | 110252.70 | 3.96% | 0.00 |
| 2025-11-05 | 48.01 | 50.39 | 0.52 | 1.04% | 48.01 | 51.48 | 228508 | 113480.14 | 4.23% | 12.00 |
| 2025-11-04 | 50.73 | 49.87 | -1.03 | -2.02% | 49.54 | 51.93 | 181331 | 91908.49 | 3.36% | 0.00 |
| 2025-11-03 | 52.50 | 50.90 | -2.20 | -4.14% | 49.66 | 52.98 | 282083 | 142909.34 | 5.22% | 3.00 |
| 2025-10-31 | 50.99 | 53.10 | 3.09 | 6.18% | 50.90 | 56.92 | 469846 | 255397.70 | 8.70% | 2.00 |
| 2025-10-30 | 49.05 | 50.01 | 0.58 | 1.17% | 48.40 | 50.88 | 250735 | 124765.84 | 4.64% | 8.00 |
| 2025-10-29 | 47.98 | 49.43 | 0.83 | 1.71% | 47.80 | 50.24 | 204373 | 100740.33 | 3.78% | 0.00 |
| 2025-10-28 | 47.25 | 48.60 | 1.26 | 2.66% | 47.01 | 49.95 | 168906 | 82015.92 | 3.13% | 5.00 |
| 2025-10-27 | 47.50 | 47.34 | 0.54 | 1.15% | 46.83 | 48.48 | 127784 | 60837.45 | 2.37% | 4.00 |
| 2025-10-24 | 46.65 | 46.80 | 0.19 | 0.41% | 46.31 | 47.16 | 109127 | 50937.09 | 2.02% | 1.00 |
| 2025-10-23 | 45.57 | 46.61 | 1.04 | 2.28% | 44.46 | 46.78 | 119989 | 54881.68 | 2.22% | 0.00 |
| 2025-10-22 | 45.81 | 45.57 | -0.58 | -1.26% | 44.73 | 45.98 | 85492 | 38684.26 | 1.58% | 0.00 |
| 2025-10-21 | 46.01 | 46.15 | 0.29 | 0.63% | 45.65 | 47.06 | 141217 | 65506.57 | 2.61% | 0.00 |
| 2025-10-20 | 45.50 | 45.86 | 1.06 | 2.37% | 44.23 | 46.47 | 154630 | 70559.96 | 2.86% | 2.00 |
| 2025-10-17 | 46.00 | 44.80 | -1.25 | -2.71% | 44.68 | 47.59 | 150657 | 69045.98 | 2.79% | 0.00 |
| 2025-10-16 | 46.20 | 46.05 | -0.28 | -0.60% | 45.90 | 47.28 | 127622 | 59448.72 | 2.36% | 0.00 |
| 2025-10-15 | 46.21 | 46.33 | 0.69 | 1.51% | 45.45 | 46.60 | 145619 | 67084.61 | 2.70% | 3.00 |
| 2025-10-14 | 49.90 | 45.64 | -3.63 | -7.37% | 45.21 | 50.13 | 306688 | 144540.56 | 5.68% | 0.00 |
| 2025-10-13 | 47.74 | 49.27 | -0.98 | -1.95% | 47.68 | 49.70 | 201234 | 98504.30 | 3.72% | 3.00 |
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。
