| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 30.62 | 30.60 | -0.06 | -0.20% | 30.52 | 31.30 | 65574 | 20252.86 | 1.20% | 0.00 |
| 2025-05-22 | 31.86 | 31.06 | -1.03 | -3.21% | 30.96 | 31.88 | 79388 | 24831.25 | 1.45% | 0.00 |
| 2025-05-21 | 31.77 | 32.09 | 0.24 | 0.75% | 31.71 | 32.42 | 68745 | 22107.28 | 1.26% | 0.00 |
| 2025-05-20 | 31.99 | 31.85 | -0.15 | -0.47% | 31.64 | 32.07 | 45386 | 14437.55 | 0.83% | 0.00 |
| 2025-05-19 | 31.56 | 32.00 | 0.44 | 1.39% | 31.10 | 32.16 | 59942 | 19026.99 | 1.10% | 0.00 |
| 2025-05-16 | 31.24 | 31.56 | 0.21 | 0.67% | 31.21 | 31.90 | 41760 | 13222.70 | 0.76% | 0.00 |
| 2025-05-15 | 31.91 | 31.35 | -0.67 | -2.09% | 31.28 | 32.15 | 47528 | 15007.38 | 0.87% | 0.00 |
| 2025-05-14 | 32.08 | 32.02 | -0.13 | -0.40% | 31.82 | 32.40 | 43340 | 13885.26 | 0.79% | 0.00 |
| 2025-05-13 | 32.70 | 32.15 | -0.26 | -0.80% | 32.05 | 32.80 | 45716 | 14757.09 | 0.84% | 0.00 |
| 2025-05-12 | 32.24 | 32.41 | 0.55 | 1.73% | 31.95 | 32.50 | 58888 | 18993.25 | 1.08% | 0.00 |
| 2025-05-09 | 32.22 | 31.86 | -0.48 | -1.48% | 31.54 | 32.24 | 54160 | 17218.11 | 0.99% | 0.00 |
| 2025-05-08 | 32.03 | 32.34 | 0.18 | 0.56% | 31.88 | 32.62 | 45999 | 14862.41 | 0.84% | 0.00 |
| 2025-05-07 | 32.58 | 32.16 | -0.17 | -0.53% | 31.89 | 32.87 | 57609 | 18608.08 | 1.05% | 10.00 |
| 2025-05-06 | 31.99 | 32.33 | 0.56 | 1.76% | 31.67 | 32.36 | 55361 | 17767.70 | 1.01% | 0.00 |
| 2025-04-30 | 31.60 | 31.77 | 0.12 | 0.38% | 31.60 | 32.30 | 58184 | 18586.92 | 1.07% | 0.00 |
| 2025-04-29 | 30.60 | 31.65 | 1.32 | 4.35% | 30.60 | 31.78 | 91210 | 28619.08 | 1.67% | 0.00 |
| 2025-04-28 | 30.63 | 30.33 | -0.46 | -1.49% | 30.10 | 30.84 | 42788 | 12980.18 | 0.78% | 0.00 |
| 2025-04-25 | 30.50 | 30.79 | 0.17 | 0.56% | 30.50 | 31.06 | 39881 | 12315.49 | 0.73% | 0.00 |
| 2025-04-24 | 30.79 | 30.62 | -0.24 | -0.78% | 30.46 | 31.04 | 33218 | 10202.83 | 0.61% | 0.00 |
| 2025-04-23 | 30.86 | 30.86 | 0.09 | 0.29% | 30.65 | 31.18 | 43421 | 13417.23 | 0.79% | 0.00 |
| 2025-04-22 | 30.82 | 30.77 | 0.11 | 0.36% | 30.47 | 31.27 | 58358 | 18013.19 | 1.07% | 11.00 |
| 2025-04-21 | 29.85 | 30.66 | 0.77 | 2.58% | 29.66 | 30.99 | 65192 | 19926.79 | 1.19% | 5.00 |
| 2025-04-18 | 29.71 | 29.89 | 0.19 | 0.64% | 29.43 | 30.04 | 36635 | 10912.19 | 0.67% | 0.00 |
| 2025-04-17 | 29.60 | 29.70 | -0.14 | -0.47% | 29.60 | 30.16 | 35441 | 10599.23 | 0.65% | 0.00 |
| 2025-04-16 | 29.90 | 29.84 | -0.24 | -0.80% | 29.50 | 30.10 | 49437 | 14725.92 | 0.91% | 0.00 |
| 2025-04-15 | 30.45 | 30.08 | -0.30 | -0.99% | 29.95 | 30.82 | 55254 | 16729.74 | 1.01% | 0.00 |
| 2025-04-14 | 30.83 | 30.38 | 0.02 | 0.07% | 30.36 | 30.96 | 56274 | 17218.43 | 1.03% | 2.00 |
| 2025-04-11 | 29.44 | 30.36 | 0.77 | 2.60% | 29.23 | 30.68 | 110992 | 33468.09 | 2.03% | 0.00 |
| 2025-04-10 | 29.00 | 29.59 | 1.51 | 5.38% | 28.64 | 30.33 | 173810 | 51786.72 | 3.18% | 0.00 |
| 2025-04-09 | 27.49 | 28.08 | -0.02 | -0.07% | 26.46 | 28.20 | 149798 | 41329.02 | 2.74% | 0.00 |
| 2025-04-08 | 28.39 | 28.10 | 0.21 | 0.75% | 27.57 | 29.07 | 138279 | 38894.45 | 2.53% | 3.00 |
| 2025-04-07 | 30.51 | 27.89 | -4.91 | -14.97% | 26.88 | 31.15 | 186567 | 54000.82 | 3.42% | 0.00 |
| 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 |
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。
