| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-10 | 52.17 | 50.25 | -2.15 | -4.10% | 49.08 | 52.39 | 223628 | 112292.66 | 4.14% | 9.00 |
| 2025-10-09 | 54.02 | 52.40 | -0.98 | -1.84% | 52.18 | 54.18 | 279332 | 147969.58 | 5.17% | 1.00 |
| 2025-09-30 | 49.70 | 53.38 | 3.23 | 6.44% | 49.68 | 53.47 | 383608 | 199309.58 | 7.10% | 8.00 |
| 2025-09-29 | 48.60 | 50.15 | 3.16 | 6.72% | 48.47 | 51.51 | 388003 | 194146.98 | 7.18% | 3.00 |
| 2025-09-26 | 48.28 | 46.99 | -1.15 | -2.39% | 46.97 | 49.15 | 203190 | 97745.08 | 3.76% | 2.00 |
| 2025-09-25 | 47.46 | 48.14 | 0.59 | 1.24% | 46.72 | 48.59 | 237408 | 113170.29 | 4.39% | 18.00 |
| 2025-09-24 | 45.51 | 47.55 | 1.55 | 3.37% | 44.95 | 47.98 | 206059 | 96325.14 | 3.81% | 0.00 |
| 2025-09-23 | 46.54 | 46.00 | -0.43 | -0.93% | 44.75 | 48.25 | 189094 | 87114.03 | 3.50% | 0.00 |
| 2025-09-22 | 45.80 | 46.43 | 0.33 | 0.72% | 45.60 | 47.47 | 138362 | 64147.85 | 2.56% | 0.00 |
| 2025-09-19 | 47.45 | 46.10 | -1.53 | -3.21% | 45.92 | 48.14 | 196025 | 92074.27 | 3.63% | 4.00 |
| 2025-09-18 | 47.51 | 47.63 | -0.35 | -0.73% | 46.64 | 49.25 | 275377 | 132080.23 | 5.10% | 3.00 |
| 2025-09-17 | 47.80 | 47.98 | -0.33 | -0.68% | 46.38 | 48.40 | 248735 | 118001.04 | 4.60% | 0.00 |
| 2025-09-16 | 47.35 | 48.31 | 1.19 | 2.53% | 46.16 | 49.36 | 235958 | 112577.84 | 4.37% | 18.00 |
| 2025-09-15 | 47.05 | 47.12 | -0.18 | -0.38% | 46.37 | 48.36 | 198733 | 94208.45 | 3.68% | 0.00 |
| 2025-09-12 | 49.10 | 47.30 | -1.43 | -2.93% | 46.98 | 49.13 | 213355 | 101244.40 | 3.95% | 7.00 |
| 2025-09-11 | 47.10 | 48.73 | 1.46 | 3.09% | 47.01 | 49.66 | 250936 | 121931.20 | 4.64% | 5.00 |
| 2025-09-10 | 47.39 | 47.27 | -1.36 | -2.80% | 46.80 | 48.68 | 217245 | 103130.42 | 4.02% | 2.00 |
| 2025-09-09 | 48.50 | 48.63 | -1.27 | -2.55% | 46.90 | 49.66 | 285064 | 138079.89 | 5.28% | 3.00 |
| 2025-09-08 | 47.89 | 49.90 | 2.60 | 5.50% | 46.00 | 50.48 | 393800 | 190454.55 | 7.29% | 13.00 |
| 2025-09-05 | 44.89 | 47.30 | 3.29 | 7.48% | 44.06 | 47.30 | 343561 | 158834.05 | 6.36% | 11.00 |
| 2025-09-04 | 44.72 | 44.01 | -0.73 | -1.63% | 42.90 | 46.30 | 251423 | 112260.89 | 4.65% | 0.00 |
| 2025-09-03 | 45.00 | 44.74 | 0.03 | 0.07% | 44.50 | 46.08 | 194463 | 87649.74 | 3.60% | 2.00 |
| 2025-09-02 | 48.00 | 44.71 | -3.58 | -7.41% | 44.10 | 48.78 | 323947 | 147530.14 | 6.00% | 0.00 |
| 2025-09-01 | 47.20 | 48.29 | 1.09 | 2.31% | 46.52 | 49.80 | 282316 | 136613.42 | 5.23% | 6.00 |
| 2025-08-29 | 46.10 | 47.20 | 1.33 | 2.90% | 45.18 | 49.56 | 343191 | 162487.88 | 6.35% | 0.00 |
| 2025-08-28 | 44.18 | 45.87 | 1.40 | 3.15% | 43.75 | 46.49 | 285738 | 128600.08 | 5.29% | 22.00 |
| 2025-08-27 | 45.00 | 44.47 | -0.77 | -1.70% | 44.31 | 47.08 | 335839 | 153581.31 | 6.22% | 7.00 |
| 2025-08-26 | 47.00 | 45.24 | -2.14 | -4.52% | 44.57 | 47.00 | 351458 | 160399.91 | 6.51% | 0.00 |
| 2025-08-25 | 44.34 | 47.38 | 4.25 | 9.85% | 43.43 | 48.95 | 430033 | 198054.05 | 7.96% | 0.00 |
| 2025-08-22 | 41.86 | 43.13 | 1.27 | 3.03% | 41.11 | 43.57 | 303802 | 129478.76 | 5.62% | 1.00 |
| 2025-08-21 | 41.00 | 41.86 | 0.90 | 2.20% | 41.00 | 43.13 | 327806 | 137575.06 | 6.07% | 0.00 |
| 2025-08-20 | 41.70 | 40.96 | -0.74 | -1.77% | 40.28 | 41.70 | 233959 | 95281.51 | 4.33% | 4.00 |
| 2025-08-19 | 41.56 | 41.70 | 0.15 | 0.36% | 41.00 | 42.90 | 338674 | 141208.56 | 6.27% | 0.00 |
| 2025-08-18 | 41.58 | 41.55 | 1.59 | 3.98% | 41.23 | 44.58 | 561212 | 239597.70 | 10.39% | 3.00 |
| 2025-08-15 | 38.81 | 39.96 | 1.19 | 3.07% | 38.80 | 41.37 | 298218 | 120090.42 | 5.52% | 11.00 |
| 2025-08-14 | 39.17 | 38.77 | -0.02 | -0.05% | 38.20 | 40.12 | 213045 | 83303.34 | 3.94% | 0.00 |
| 2025-08-13 | 39.01 | 38.79 | -0.56 | -1.42% | 38.11 | 39.30 | 215909 | 83268.34 | 4.00% | 0.00 |
| 2025-08-12 | 39.58 | 39.35 | 0.41 | 1.05% | 38.35 | 39.77 | 249737 | 97309.22 | 4.62% | 16.00 |
| 2025-08-11 | 35.60 | 38.94 | 3.98 | 11.38% | 35.39 | 40.97 | 420384 | 159649.52 | 7.78% | 6.00 |
| 2025-08-08 | 35.16 | 34.96 | -0.12 | -0.34% | 34.52 | 35.36 | 89261 | 31182.04 | 1.65% | 0.00 |
| 2025-08-07 | 34.61 | 35.08 | 0.39 | 1.12% | 34.52 | 36.28 | 172175 | 61014.70 | 3.19% | 0.00 |
| 2025-08-06 | 33.67 | 34.69 | 0.94 | 2.79% | 33.50 | 34.77 | 113379 | 38857.04 | 2.10% | 20.00 |
| 2025-08-05 | 33.96 | 33.75 | -0.21 | -0.62% | 33.58 | 34.14 | 63243 | 21352.45 | 1.17% | 0.00 |
| 2025-08-04 | 33.56 | 33.96 | 0.30 | 0.89% | 33.28 | 34.05 | 58123 | 19586.75 | 1.08% | 0.00 |
| 2025-08-01 | 33.59 | 33.66 | -0.10 | -0.30% | 33.45 | 34.05 | 53719 | 18119.90 | 0.99% | 0.00 |
| 2025-07-31 | 34.40 | 33.76 | -0.73 | -2.12% | 33.44 | 34.66 | 95358 | 32399.23 | 1.77% | 0.00 |
| 2025-07-30 | 35.42 | 34.49 | -1.01 | -2.85% | 34.30 | 35.50 | 119210 | 41371.02 | 2.21% | 0.00 |
| 2025-07-29 | 35.27 | 35.50 | 0.20 | 0.57% | 34.98 | 35.80 | 84351 | 29879.70 | 1.56% | 0.00 |
| 2025-07-28 | 35.50 | 35.30 | -0.21 | -0.59% | 34.91 | 35.80 | 70071 | 24784.82 | 1.30% | 3.00 |
| 2025-07-25 | 35.60 | 35.51 | -0.10 | -0.28% | 35.38 | 35.95 | 69359 | 24691.42 | 1.28% | 3.00 |
| 2025-07-24 | 34.69 | 35.61 | 0.83 | 2.39% | 34.62 | 35.86 | 130713 | 46309.02 | 2.42% | 0.00 |
| 2025-07-23 | 35.05 | 34.78 | -0.26 | -0.74% | 34.58 | 35.33 | 111342 | 38896.21 | 2.06% | 0.00 |
| 2025-07-22 | 33.58 | 35.04 | 1.47 | 4.38% | 33.44 | 35.08 | 174363 | 60222.13 | 3.23% | 3.00 |
| 2025-07-21 | 33.42 | 33.57 | 0.11 | 0.33% | 33.16 | 33.94 | 69686 | 23412.69 | 1.29% | 0.00 |
| 2025-07-18 | 33.50 | 33.46 | -0.09 | -0.27% | 33.23 | 33.92 | 64552 | 21677.86 | 1.19% | 0.00 |
| 2025-07-17 | 33.00 | 33.55 | 0.55 | 1.67% | 32.69 | 33.64 | 85172 | 28227.32 | 1.58% | 4.00 |
| 2025-07-16 | 33.13 | 33.00 | -0.15 | -0.45% | 32.95 | 33.29 | 49949 | 16538.67 | 0.92% | 0.00 |
| 2025-07-15 | 33.58 | 33.15 | -0.50 | -1.49% | 32.95 | 33.74 | 61847 | 20553.35 | 1.14% | 0.00 |
| 2025-07-14 | 33.63 | 33.65 | 0.13 | 0.39% | 33.53 | 34.33 | 58987 | 19923.26 | 1.09% | 0.00 |
| 2025-07-11 | 33.40 | 33.52 | 0.06 | 0.18% | 33.02 | 33.98 | 76710 | 25808.28 | 1.42% | 30.00 |
| 2025-07-10 | 33.38 | 33.46 | 0.09 | 0.27% | 33.15 | 33.67 | 49656 | 16567.15 | 0.92% | 4.00 |
| 2025-07-09 | 33.69 | 33.37 | -0.28 | -0.83% | 33.28 | 33.77 | 57174 | 19158.00 | 1.06% | 0.00 |
| 2025-07-08 | 33.31 | 33.65 | 0.46 | 1.39% | 33.01 | 34.14 | 75180 | 25368.01 | 1.39% | 0.00 |
| 2025-07-07 | 33.09 | 33.19 | 0.11 | 0.33% | 32.89 | 33.42 | 60615 | 20093.91 | 1.12% | 0.00 |
| 2025-07-04 | 34.00 | 33.08 | -1.14 | -3.33% | 32.88 | 34.17 | 126426 | 41908.53 | 2.34% | 0.00 |
| 2025-07-03 | 33.30 | 34.22 | 0.52 | 1.54% | 33.10 | 34.32 | 120586 | 40775.42 | 2.23% | 7.00 |
| 2025-07-02 | 34.45 | 33.70 | -0.82 | -2.38% | 33.51 | 34.49 | 102225 | 34567.70 | 1.89% | 0.00 |
| 2025-07-01 | 35.05 | 34.52 | -0.68 | -1.93% | 34.05 | 35.05 | 110162 | 37934.00 | 2.04% | 2.00 |
| 2025-06-30 | 35.00 | 35.20 | 0.20 | 0.57% | 34.40 | 35.30 | 102141 | 35658.04 | 1.89% | 10.00 |
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。
