| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-10 | 60.00 | 59.34 | -1.79 | -2.93% | 58.53 | 60.77 | 136085 | 80831.94 | 4.88% | 2.00 |
| 2025-10-09 | 62.54 | 61.13 | -1.02 | -1.64% | 60.80 | 63.72 | 174727 | 108583.36 | 6.27% | 3.00 |
| 2025-09-30 | 61.60 | 62.15 | 0.38 | 0.62% | 61.15 | 63.33 | 155352 | 96740.73 | 5.57% | 2.00 |
| 2025-09-29 | 63.27 | 61.77 | -0.83 | -1.33% | 60.80 | 63.79 | 155720 | 96059.80 | 5.59% | 0.00 |
| 2025-09-26 | 64.66 | 62.60 | -3.30 | -5.01% | 62.60 | 65.44 | 189242 | 120780.57 | 6.79% | 2.00 |
| 2025-09-25 | 61.79 | 65.90 | 2.07 | 3.24% | 61.66 | 67.13 | 277684 | 178310.20 | 9.96% | 2.00 |
| 2025-09-24 | 57.93 | 63.83 | 5.65 | 9.71% | 57.55 | 67.30 | 369222 | 233012.78 | 13.25% | 3.00 |
| 2025-09-23 | 57.39 | 58.18 | 0.66 | 1.15% | 54.78 | 58.59 | 185133 | 104195.10 | 6.64% | 2.00 |
| 2025-09-22 | 55.63 | 57.52 | 1.89 | 3.40% | 54.72 | 57.52 | 175258 | 98456.56 | 6.29% | 6.00 |
| 2025-09-19 | 53.98 | 55.63 | 1.65 | 3.06% | 53.98 | 56.71 | 205919 | 114633.32 | 7.39% | 0.00 |
| 2025-09-18 | 54.25 | 53.98 | -0.27 | -0.50% | 53.11 | 56.38 | 198864 | 109674.57 | 7.13% | 0.00 |
| 2025-09-17 | 52.98 | 54.25 | 1.23 | 2.32% | 52.98 | 55.21 | 135363 | 73562.08 | 4.86% | 0.00 |
| 2025-09-16 | 53.00 | 53.02 | -0.07 | -0.13% | 52.58 | 53.66 | 74306 | 39401.99 | 2.67% | 0.00 |
| 2025-09-15 | 54.90 | 53.09 | -1.04 | -1.92% | 53.01 | 54.96 | 103264 | 55232.35 | 3.70% | 0.00 |
| 2025-09-12 | 52.50 | 54.13 | 1.24 | 2.34% | 52.08 | 54.88 | 153559 | 82929.91 | 5.51% | 1.00 |
| 2025-09-11 | 50.65 | 52.89 | 2.05 | 4.03% | 50.27 | 53.10 | 130561 | 68129.04 | 4.68% | 0.00 |
| 2025-09-10 | 51.22 | 50.84 | 0.38 | 0.75% | 50.43 | 51.49 | 67025 | 34168.42 | 2.40% | 0.00 |
| 2025-09-09 | 51.39 | 50.46 | -1.64 | -3.15% | 50.27 | 51.67 | 75391 | 38354.49 | 2.70% | 2.00 |
| 2025-09-08 | 52.30 | 52.10 | -0.35 | -0.67% | 51.27 | 52.35 | 87247 | 45202.61 | 3.13% | 0.00 |
| 2025-09-05 | 50.65 | 52.45 | 1.86 | 3.68% | 50.65 | 52.65 | 109237 | 56638.09 | 3.92% | 15.00 |
| 2025-09-04 | 53.45 | 50.59 | -3.39 | -6.28% | 49.59 | 53.98 | 172179 | 89116.59 | 6.18% | 0.00 |
| 2025-09-03 | 54.00 | 53.98 | 0.63 | 1.18% | 52.88 | 55.68 | 148002 | 80405.89 | 5.31% | 0.81 |
| 2025-09-02 | 55.90 | 53.35 | -2.81 | -5.00% | 52.81 | 56.13 | 173628 | 93929.10 | 6.23% | 0.00 |
| 2025-09-01 | 57.38 | 56.16 | -0.24 | -0.43% | 55.10 | 58.00 | 190720 | 107220.69 | 6.84% | 0.00 |
| 2025-08-29 | 59.20 | 56.40 | -3.70 | -6.16% | 55.45 | 59.50 | 263516 | 148552.81 | 9.45% | 24.00 |
| 2025-08-28 | 54.55 | 60.10 | 6.96 | 13.10% | 54.55 | 62.88 | 417564 | 245383.86 | 15.00% | 0.00 |
| 2025-08-27 | 53.75 | 53.14 | -0.61 | -1.13% | 53.10 | 55.74 | 162209 | 88095.52 | 5.83% | 0.00 |
| 2025-08-26 | 55.69 | 53.75 | -2.23 | -3.98% | 53.21 | 55.69 | 176935 | 95422.72 | 6.36% | 1.00 |
| 2025-08-25 | 57.35 | 55.98 | -1.33 | -2.32% | 54.69 | 57.89 | 229057 | 128060.41 | 8.23% | 2.00 |
| 2025-08-22 | 54.59 | 57.31 | 2.71 | 4.96% | 54.22 | 58.68 | 253211 | 142806.86 | 9.10% | 2.00 |
| 2025-08-21 | 56.50 | 54.60 | -2.22 | -3.91% | 54.50 | 58.86 | 249937 | 140587.11 | 8.98% | 7.00 |
| 2025-08-20 | 51.00 | 56.82 | 5.33 | 10.35% | 49.81 | 56.90 | 270665 | 145819.98 | 9.73% | 3.00 |
| 2025-08-19 | 49.79 | 51.49 | 0.57 | 1.12% | 49.79 | 52.70 | 194059 | 99679.02 | 6.97% | 0.00 |
| 2025-08-18 | 49.99 | 50.92 | 1.92 | 3.92% | 48.70 | 52.18 | 241393 | 121690.92 | 8.67% | 0.00 |
| 2025-08-15 | 45.86 | 49.00 | 2.94 | 6.38% | 45.86 | 49.86 | 216957 | 105033.51 | 7.80% | 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。
