| 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 | 76.53 | 76.98 | 1.95 | 2.60% | 75.85 | 77.99 | 85265 | 65571.24 | 3.06% | 0.00 |
| 2026-02-02 | 77.01 | 75.03 | -2.86 | -3.67% | 74.90 | 78.17 | 111706 | 84877.45 | 4.01% | 0.00 |
| 2026-01-30 | 77.01 | 77.89 | -0.21 | -0.27% | 76.02 | 79.50 | 112413 | 87534.55 | 4.03% | 3.00 |
| 2026-01-29 | 82.20 | 78.10 | -5.67 | -6.77% | 77.79 | 82.33 | 168203 | 135008.22 | 6.03% | 3.00 |
| 2026-01-28 | 82.10 | 83.77 | 1.70 | 2.07% | 80.50 | 84.92 | 166642 | 137885.36 | 5.98% | 6.00 |
| 2026-01-27 | 80.05 | 82.07 | 1.32 | 1.63% | 79.35 | 84.56 | 185390 | 153178.83 | 6.65% | 1.00 |
| 2026-01-26 | 81.45 | 80.75 | -0.70 | -0.86% | 78.77 | 82.69 | 129682 | 104300.09 | 4.65% | 1.00 |
| 2026-01-23 | 80.60 | 81.45 | 0.14 | 0.17% | 79.61 | 82.72 | 153636 | 124585.59 | 5.51% | 0.00 |
| 2026-01-22 | 86.05 | 81.31 | -3.30 | -3.90% | 79.90 | 86.29 | 183924 | 149962.12 | 6.60% | 1.00 |
| 2026-01-21 | 83.39 | 84.61 | -0.61 | -0.72% | 81.81 | 86.95 | 210638 | 177887.39 | 7.56% | 14.00 |
| 2026-01-20 | 85.00 | 85.22 | 0.67 | 0.79% | 82.50 | 86.23 | 212718 | 179166.64 | 7.63% | 22.00 |
| 2026-01-19 | 87.88 | 84.55 | -2.71 | -3.11% | 83.72 | 88.78 | 158726 | 135250.06 | 5.69% | 3.00 |
| 2026-01-16 | 89.16 | 87.26 | -1.24 | -1.40% | 86.01 | 89.37 | 247678 | 216545.97 | 8.89% | 0.00 |
| 2026-01-15 | 75.35 | 88.50 | 12.60 | 16.60% | 75.35 | 88.50 | 389125 | 320748.94 | 13.96% | 14.00 |
| 2026-01-14 | 77.01 | 75.90 | -1.27 | -1.65% | 74.59 | 79.25 | 190007 | 145689.67 | 6.82% | 3.00 |
| 2026-01-13 | 79.01 | 77.17 | -2.88 | -3.60% | 76.53 | 80.53 | 175117 | 136459.08 | 6.28% | 5.00 |
| 2026-01-12 | 77.00 | 80.05 | 2.34 | 3.01% | 75.70 | 81.80 | 272788 | 216150.89 | 9.79% | 8.00 |
| 2026-01-09 | 75.68 | 77.71 | 1.05 | 1.37% | 75.12 | 79.98 | 265353 | 205398.55 | 9.52% | 0.00 |
| 2026-01-08 | 79.04 | 76.66 | -1.30 | -1.67% | 75.85 | 82.38 | 350831 | 275081.44 | 12.59% | 0.00 |
| 2026-01-07 | 73.42 | 77.96 | 7.02 | 9.90% | 73.05 | 80.99 | 425717 | 323877.50 | 15.27% | 0.00 |
| 2026-01-06 | 70.47 | 70.94 | -0.28 | -0.39% | 69.82 | 73.73 | 252628 | 180154.56 | 9.06% | 12.00 |
| 2026-01-05 | 64.61 | 71.22 | 7.46 | 11.70% | 63.88 | 75.00 | 344012 | 241621.05 | 12.34% | 6.00 |
| 2025-12-31 | 62.56 | 63.76 | 1.66 | 2.67% | 62.20 | 66.18 | 205309 | 131522.23 | 7.37% | 0.00 |
| 2025-12-30 | 61.72 | 62.10 | 0.28 | 0.45% | 61.45 | 62.34 | 140271 | 86930.09 | 5.03% | 0.00 |
| 2025-12-29 | 63.57 | 61.82 | -2.43 | -3.78% | 61.46 | 63.99 | 133239 | 83045.68 | 4.78% | 5.00 |
| 2025-12-26 | 66.18 | 64.25 | -1.83 | -2.77% | 63.81 | 66.49 | 138783 | 89733.30 | 4.98% | 7.00 |
| 2025-12-25 | 66.72 | 66.08 | -0.67 | -1.00% | 64.80 | 66.88 | 155782 | 102617.76 | 5.59% | 3.00 |
| 2025-12-24 | 67.49 | 66.75 | -1.49 | -2.18% | 66.46 | 68.17 | 160876 | 107822.11 | 5.77% | 1.00 |
| 2025-12-23 | 67.00 | 68.24 | 1.84 | 2.77% | 66.00 | 70.35 | 290043 | 198082.28 | 10.41% | 0.00 |
| 2025-12-22 | 57.30 | 66.40 | 9.10 | 15.88% | 57.30 | 67.58 | 395033 | 253585.97 | 14.17% | 0.00 |
| 2025-12-19 | 59.54 | 57.30 | -1.66 | -2.82% | 57.01 | 59.88 | 109674 | 63643.97 | 3.93% | 0.00 |
| 2025-12-18 | 60.51 | 58.96 | -2.43 | -3.96% | 58.68 | 61.20 | 99686 | 59587.43 | 3.58% | 1.00 |
| 2025-12-17 | 60.51 | 61.39 | 0.29 | 0.47% | 58.50 | 61.83 | 143013 | 85991.26 | 5.13% | 0.00 |
| 2025-12-16 | 60.77 | 61.10 | -0.82 | -1.32% | 58.91 | 61.79 | 152561 | 91944.98 | 5.47% | 0.00 |
| 2025-12-15 | 59.70 | 61.92 | 1.42 | 2.35% | 59.32 | 63.66 | 255234 | 159016.77 | 9.16% | 15.00 |
| 2025-12-12 | 57.99 | 60.50 | 2.01 | 3.44% | 56.92 | 60.86 | 173830 | 102765.68 | 6.24% | 7.00 |
| 2025-12-11 | 59.51 | 58.49 | -0.96 | -1.61% | 58.47 | 59.88 | 78865 | 46632.31 | 2.83% | 1.00 |
| 2025-12-10 | 58.22 | 59.45 | 0.84 | 1.43% | 57.81 | 59.75 | 94843 | 55797.69 | 3.40% | 9.00 |
| 2025-12-09 | 60.00 | 58.61 | -0.24 | -0.41% | 58.45 | 60.88 | 103187 | 61084.49 | 3.70% | 0.00 |
| 2025-12-08 | 56.90 | 58.85 | 2.24 | 3.96% | 56.71 | 59.79 | 123141 | 72139.77 | 4.42% | 12.00 |
| 2025-12-05 | 57.88 | 56.61 | -1.20 | -2.08% | 56.43 | 58.10 | 68020 | 38697.16 | 2.44% | 18.00 |
| 2025-12-04 | 57.53 | 57.81 | -0.49 | -0.84% | 56.32 | 58.69 | 78289 | 44939.39 | 2.81% | 4.00 |
| 2025-12-03 | 58.41 | 58.30 | -0.36 | -0.61% | 57.25 | 58.66 | 93408 | 54026.25 | 3.35% | 3.00 |
| 2025-12-02 | 57.79 | 58.66 | -0.14 | -0.24% | 57.21 | 60.00 | 136636 | 80543.84 | 4.90% | 0.00 |
| 2025-12-01 | 56.95 | 58.80 | 1.76 | 3.09% | 55.80 | 59.80 | 165328 | 95269.95 | 5.93% | 0.00 |
| 2025-11-28 | 54.09 | 57.04 | 2.96 | 5.47% | 54.09 | 57.77 | 136537 | 77025.44 | 4.90% | 0.00 |
| 2025-11-27 | 54.71 | 54.08 | -0.74 | -1.35% | 53.98 | 56.45 | 88370 | 48724.84 | 3.17% | 0.00 |
| 2025-11-26 | 56.37 | 54.82 | -2.01 | -3.54% | 54.50 | 56.40 | 107928 | 59463.40 | 3.87% | 23.00 |
| 2025-11-25 | 58.00 | 56.83 | -2.46 | -4.15% | 56.70 | 58.58 | 159241 | 91898.34 | 5.71% | 5.00 |
| 2025-11-24 | 57.72 | 59.29 | 0.99 | 1.70% | 57.34 | 60.88 | 178273 | 105314.20 | 6.40% | 3.00 |
| 2025-11-21 | 55.02 | 58.30 | 1.81 | 3.20% | 55.02 | 60.00 | 208713 | 121506.07 | 7.49% | 0.00 |
| 2025-11-20 | 55.80 | 56.49 | 1.10 | 1.99% | 55.80 | 59.18 | 146824 | 84735.57 | 5.27% | 0.00 |
| 2025-11-19 | 53.62 | 55.39 | 1.50 | 2.78% | 53.53 | 56.18 | 97479 | 53915.11 | 3.50% | 0.00 |
| 2025-11-18 | 53.10 | 53.89 | 0.69 | 1.30% | 52.68 | 54.69 | 50580 | 27222.06 | 1.81% | 0.00 |
| 2025-11-17 | 55.51 | 53.20 | -0.08 | -0.15% | 52.75 | 55.78 | 50936 | 27565.54 | 1.83% | 0.00 |
| 2025-11-14 | 53.90 | 53.28 | -1.28 | -2.35% | 53.23 | 54.59 | 32496 | 17475.98 | 1.17% | 0.00 |
| 2025-11-13 | 53.93 | 54.56 | 0.62 | 1.15% | 53.66 | 54.95 | 44015 | 23929.47 | 1.58% | 0.00 |
| 2025-11-12 | 53.74 | 53.94 | -0.07 | -0.13% | 52.30 | 54.48 | 46353 | 24791.04 | 1.66% | 0.00 |
| 2025-11-11 | 55.88 | 54.01 | -1.25 | -2.26% | 54.01 | 56.12 | 53516 | 29362.15 | 1.92% | 0.00 |
| 2025-11-10 | 55.15 | 55.26 | 0.07 | 0.13% | 54.62 | 56.16 | 55643 | 30818.63 | 2.00% | 0.00 |
| 2025-11-07 | 55.63 | 55.19 | -1.00 | -1.78% | 54.81 | 55.77 | 44567 | 24610.83 | 1.60% | 3.00 |
| 2025-11-06 | 55.49 | 56.19 | 1.33 | 2.42% | 55.15 | 56.54 | 57292 | 32023.07 | 2.06% | 3.00 |
| 2025-11-05 | 55.08 | 54.86 | -1.35 | -2.40% | 53.85 | 55.58 | 71622 | 39233.77 | 2.57% | 0.00 |
| 2025-11-04 | 56.70 | 56.21 | -0.86 | -1.51% | 55.62 | 57.09 | 40955 | 23031.82 | 1.47% | 0.00 |
| 2025-11-03 | 56.53 | 57.07 | 0.22 | 0.39% | 54.38 | 57.30 | 98449 | 54889.55 | 3.53% | 1.00 |
| 2025-10-31 | 58.58 | 56.85 | -1.40 | -2.40% | 56.76 | 58.78 | 75914 | 43629.77 | 2.72% | 0.00 |
| 2025-10-30 | 61.00 | 58.25 | -4.05 | -6.50% | 58.25 | 61.00 | 133891 | 79320.31 | 4.80% | 14.00 |
| 2025-10-29 | 61.70 | 62.30 | 0.20 | 0.32% | 61.07 | 62.50 | 90683 | 56090.14 | 3.25% | 3.00 |
| 2025-10-28 | 61.56 | 62.10 | -0.12 | -0.19% | 61.56 | 63.80 | 106357 | 66583.09 | 3.82% | 0.00 |
| 2025-10-27 | 64.50 | 62.22 | 1.63 | 2.69% | 61.45 | 65.20 | 194694 | 123091.20 | 6.99% | 2.00 |
| 2025-10-24 | 58.23 | 60.59 | 2.66 | 4.59% | 58.23 | 60.70 | 109055 | 65333.85 | 3.91% | 0.00 |
| 2025-10-23 | 57.89 | 57.93 | -0.29 | -0.50% | 56.12 | 58.16 | 54075 | 30833.86 | 1.94% | 6.00 |
| 2025-10-22 | 59.00 | 58.22 | -0.79 | -1.34% | 57.86 | 59.00 | 59680 | 34789.49 | 2.14% | 0.00 |
| 2025-10-21 | 56.15 | 59.01 | 3.01 | 5.38% | 55.93 | 59.55 | 138430 | 80549.27 | 4.97% | 6.00 |
| 2025-10-20 | 56.13 | 56.00 | -0.13 | -0.23% | 55.32 | 57.37 | 77342 | 43440.11 | 2.77% | 0.00 |
| 2025-10-17 | 57.51 | 56.13 | -1.89 | -3.26% | 54.69 | 58.26 | 114254 | 63812.73 | 4.10% | 0.00 |
| 2025-10-16 | 58.64 | 58.02 | -1.07 | -1.81% | 57.75 | 59.30 | 80747 | 47122.55 | 2.90% | 4.00 |
| 2025-10-15 | 58.50 | 59.09 | 0.91 | 1.56% | 56.80 | 59.20 | 88927 | 51855.95 | 3.19% | 0.00 |
| 2025-10-14 | 61.95 | 58.18 | -3.88 | -6.25% | 57.60 | 62.45 | 152634 | 91130.66 | 5.48% | 0.00 |
| 2025-10-13 | 55.72 | 62.06 | 2.72 | 4.58% | 55.72 | 62.17 | 183986 | 111586.47 | 6.60% | 0.00 |
上海新阳(300236)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。
