| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 41.60 | 41.37 | -0.37 | -0.89% | 41.15 | 41.99 | 50736 | 21049.36 | 1.82% | 0.00 |
| 2025-07-31 | 42.70 | 41.74 | -0.98 | -2.29% | 41.47 | 43.02 | 103007 | 43470.30 | 3.70% | 1.00 |
| 2025-07-30 | 42.52 | 42.72 | 0.15 | 0.35% | 42.35 | 43.67 | 106366 | 45645.04 | 3.82% | 0.00 |
| 2025-07-29 | 42.43 | 42.57 | -0.44 | -1.02% | 42.16 | 43.11 | 91605 | 38977.22 | 3.29% | 0.00 |
| 2025-07-28 | 42.78 | 43.01 | 0.61 | 1.44% | 42.20 | 43.38 | 153527 | 65617.08 | 5.52% | 1.00 |
| 2025-07-25 | 41.00 | 42.40 | 1.67 | 4.10% | 40.90 | 42.46 | 163221 | 68464.27 | 5.86% | 11.00 |
| 2025-07-24 | 39.11 | 40.73 | 1.62 | 4.14% | 39.02 | 41.20 | 140179 | 56806.11 | 5.04% | 20.00 |
| 2025-07-23 | 39.12 | 39.11 | -0.10 | -0.26% | 38.92 | 39.55 | 54180 | 21251.00 | 1.95% | 0.00 |
| 2025-07-22 | 39.40 | 39.21 | -0.10 | -0.25% | 39.04 | 39.97 | 60747 | 23944.99 | 2.18% | 0.00 |
| 2025-07-21 | 39.60 | 39.31 | -0.43 | -1.08% | 39.12 | 39.60 | 47714 | 18776.16 | 1.71% | 0.00 |
| 2025-07-18 | 39.50 | 39.74 | 0.33 | 0.84% | 38.99 | 39.77 | 63614 | 25028.17 | 2.29% | 1.00 |
| 2025-07-17 | 38.00 | 39.41 | 1.24 | 3.25% | 37.90 | 39.60 | 70877 | 27581.94 | 2.55% | 0.00 |
| 2025-07-16 | 38.50 | 38.17 | -0.38 | -0.99% | 37.93 | 38.90 | 43412 | 16662.47 | 1.56% | 0.00 |
| 2025-07-15 | 38.33 | 38.55 | 0.09 | 0.23% | 37.92 | 38.67 | 39420 | 15105.43 | 1.42% | 5.00 |
| 2025-07-14 | 38.89 | 38.46 | -0.19 | -0.49% | 38.30 | 38.93 | 30438 | 11730.66 | 1.09% | 11.00 |
| 2025-07-11 | 38.50 | 38.65 | 0.06 | 0.16% | 38.18 | 38.88 | 43871 | 16935.81 | 1.58% | 0.00 |
| 2025-07-10 | 38.23 | 38.59 | 0.21 | 0.55% | 38.04 | 38.92 | 39922 | 15343.82 | 1.43% | 2.00 |
| 2025-07-09 | 38.70 | 38.38 | -0.34 | -0.88% | 38.22 | 38.97 | 36962 | 14229.53 | 1.33% | 0.00 |
| 2025-07-08 | 38.16 | 38.72 | 0.55 | 1.44% | 38.09 | 39.26 | 52669 | 20423.77 | 1.89% | 0.00 |
| 2025-07-07 | 37.69 | 38.17 | 0.34 | 0.90% | 37.62 | 38.65 | 45410 | 17347.64 | 1.63% | 0.00 |
| 2025-07-04 | 38.28 | 37.83 | -0.49 | -1.28% | 37.46 | 38.45 | 48014 | 18172.61 | 1.73% | 0.00 |
| 2025-07-03 | 38.34 | 38.32 | -0.20 | -0.52% | 38.01 | 38.69 | 45217 | 17305.85 | 1.62% | 0.00 |
| 2025-07-02 | 39.08 | 38.52 | -1.00 | -2.53% | 38.38 | 39.26 | 82971 | 32171.12 | 2.98% | 0.00 |
| 2025-07-01 | 38.75 | 39.52 | 0.72 | 1.86% | 38.51 | 40.50 | 131655 | 52330.66 | 4.73% | 2.00 |
| 2025-06-30 | 37.98 | 38.80 | 1.21 | 3.22% | 37.91 | 39.10 | 84217 | 32575.89 | 3.03% | 0.00 |
| 2025-06-27 | 37.51 | 37.59 | 0.08 | 0.21% | 37.33 | 37.92 | 41899 | 15755.40 | 1.51% | 0.00 |
| 2025-06-26 | 37.74 | 37.51 | -0.21 | -0.56% | 37.40 | 38.10 | 45136 | 17035.60 | 1.62% | 0.00 |
| 2025-06-25 | 37.71 | 37.72 | 0.13 | 0.35% | 37.30 | 37.80 | 48032 | 18058.75 | 1.73% | 0.00 |
| 2025-06-24 | 37.23 | 37.59 | 0.36 | 0.97% | 37.06 | 37.69 | 66774 | 25023.09 | 2.40% | 5.00 |
| 2025-06-23 | 36.00 | 37.23 | 1.11 | 3.07% | 35.70 | 37.60 | 85801 | 31821.30 | 3.08% | 0.00 |
| 2025-06-20 | 35.30 | 36.12 | 0.82 | 2.32% | 34.95 | 36.96 | 73726 | 26760.17 | 2.65% | 0.00 |
| 2025-06-19 | 35.48 | 35.30 | -0.26 | -0.73% | 35.12 | 36.08 | 26334 | 9381.02 | 0.95% | 0.00 |
| 2025-06-18 | 35.33 | 35.56 | 0.14 | 0.40% | 35.05 | 35.65 | 20961 | 7412.78 | 0.75% | 0.00 |
| 2025-06-17 | 35.29 | 35.42 | 0.22 | 0.63% | 35.08 | 35.47 | 15669 | 5529.99 | 0.56% | 0.00 |
| 2025-06-16 | 35.00 | 35.46 | 0.33 | 0.94% | 34.95 | 35.70 | 18375 | 6520.43 | 0.66% | 0.00 |
| 2025-06-13 | 35.82 | 35.13 | -0.83 | -2.31% | 35.13 | 36.06 | 36744 | 13024.17 | 1.32% | 0.00 |
| 2025-06-12 | 36.12 | 35.96 | -0.29 | -0.80% | 35.85 | 36.29 | 20908 | 7536.53 | 0.75% | 0.00 |
| 2025-06-11 | 36.01 | 36.25 | 0.30 | 0.83% | 35.95 | 36.54 | 19887 | 7207.05 | 0.71% | 0.00 |
| 2025-06-10 | 36.97 | 35.95 | -1.07 | -2.89% | 35.80 | 37.00 | 37729 | 13689.44 | 1.36% | 0.00 |
| 2025-06-09 | 36.90 | 37.02 | 0.21 | 0.57% | 36.65 | 37.08 | 29741 | 10977.44 | 1.07% | 1.00 |
| 2025-06-06 | 36.71 | 36.81 | 0.05 | 0.14% | 36.50 | 37.68 | 46048 | 17066.65 | 1.65% | 0.00 |
| 2025-06-05 | 36.52 | 36.76 | 0.24 | 0.66% | 36.10 | 36.83 | 33544 | 12228.72 | 1.21% | 4.00 |
| 2025-06-04 | 36.66 | 36.52 | -0.22 | -0.60% | 36.40 | 36.88 | 24474 | 8963.51 | 0.88% | 0.00 |
| 2025-06-03 | 36.38 | 36.74 | 0.00 | 0.00% | 36.30 | 37.10 | 28933 | 10661.00 | 1.04% | 0.00 |
| 2025-05-30 | 36.54 | 36.74 | -0.11 | -0.30% | 36.26 | 36.90 | 28913 | 10585.47 | 1.04% | 0.00 |
| 2025-05-29 | 35.73 | 36.85 | 1.19 | 3.34% | 35.70 | 37.05 | 40572 | 14785.57 | 1.46% | 0.00 |
| 2025-05-28 | 36.20 | 35.66 | -0.53 | -1.46% | 35.55 | 36.43 | 22848 | 8189.77 | 0.82% | 0.00 |
| 2025-05-27 | 36.31 | 36.19 | -0.30 | -0.82% | 36.00 | 36.54 | 22987 | 8335.34 | 0.83% | 0.00 |
| 2025-05-26 | 35.94 | 36.49 | 0.72 | 2.01% | 35.81 | 36.78 | 32956 | 11981.10 | 1.18% | 0.00 |
| 2025-05-23 | 36.03 | 35.77 | -0.30 | -0.83% | 35.77 | 36.58 | 38425 | 13871.74 | 1.38% | 0.00 |
| 2025-05-22 | 36.65 | 36.07 | -0.68 | -1.85% | 36.01 | 37.00 | 25730 | 9370.18 | 0.92% | 0.00 |
| 2025-05-21 | 37.03 | 36.75 | -0.28 | -0.76% | 36.53 | 37.05 | 25196 | 9263.25 | 0.91% | 0.00 |
| 2025-05-20 | 36.24 | 37.03 | 0.72 | 1.98% | 36.06 | 37.20 | 42861 | 15776.58 | 1.54% | 0.00 |
| 2025-05-19 | 35.87 | 36.31 | 0.43 | 1.20% | 35.51 | 36.63 | 29020 | 10479.53 | 1.04% | 3.00 |
| 2025-05-16 | 35.69 | 35.88 | 0.17 | 0.48% | 35.61 | 36.15 | 21052 | 7565.40 | 0.76% | 0.00 |
| 2025-05-15 | 36.55 | 35.71 | -0.94 | -2.56% | 35.60 | 36.64 | 35735 | 12866.07 | 1.28% | 0.00 |
| 2025-05-14 | 36.68 | 36.65 | 0.04 | 0.11% | 36.44 | 37.06 | 30895 | 11332.74 | 1.11% | 0.00 |
| 2025-05-13 | 37.18 | 36.61 | -0.29 | -0.79% | 36.51 | 37.28 | 37018 | 13616.79 | 1.33% | 0.00 |
| 2025-05-12 | 36.90 | 36.90 | 0.24 | 0.65% | 36.63 | 37.16 | 35931 | 13252.63 | 1.29% | 0.00 |
| 2025-05-09 | 37.27 | 36.66 | -1.13 | -2.99% | 36.38 | 37.27 | 66561 | 24390.52 | 2.39% | 0.00 |
| 2025-05-08 | 38.18 | 37.79 | -0.62 | -1.61% | 37.49 | 38.24 | 65887 | 24922.67 | 2.37% | 0.00 |
| 2025-05-07 | 38.88 | 38.41 | -0.15 | -0.39% | 38.00 | 39.00 | 69846 | 26875.70 | 2.51% | 2.00 |
| 2025-05-06 | 37.61 | 38.56 | 1.01 | 2.69% | 37.60 | 38.65 | 71109 | 27199.88 | 2.55% | 5.00 |
| 2025-04-30 | 37.45 | 37.55 | 0.24 | 0.64% | 37.30 | 37.85 | 47331 | 17831.18 | 1.70% | 9.00 |
| 2025-04-29 | 37.19 | 37.31 | 0.00 | 0.00% | 37.01 | 37.48 | 34934 | 13015.31 | 1.26% | 0.00 |
| 2025-04-28 | 37.78 | 37.31 | -0.57 | -1.50% | 37.21 | 37.86 | 38874 | 14556.62 | 1.40% | 0.00 |
| 2025-04-25 | 37.62 | 37.88 | 0.14 | 0.37% | 36.80 | 38.19 | 55742 | 20939.96 | 2.00% | 3.00 |
| 2025-04-24 | 37.66 | 37.74 | -0.07 | -0.19% | 37.44 | 38.99 | 79017 | 30065.34 | 2.84% | 0.00 |
| 2025-04-23 | 37.94 | 37.81 | -0.51 | -1.33% | 37.55 | 38.12 | 71857 | 27167.06 | 2.58% | 10.00 |
| 2025-04-22 | 37.30 | 38.32 | 0.64 | 1.70% | 37.20 | 38.84 | 105850 | 40346.83 | 3.80% | 11.00 |
| 2025-04-21 | 36.01 | 37.68 | 1.42 | 3.92% | 36.01 | 37.83 | 88531 | 33095.51 | 3.18% | 0.00 |
| 2025-04-18 | 37.50 | 36.26 | 0.13 | 0.36% | 35.92 | 37.57 | 73611 | 26916.67 | 2.64% | 20.00 |
| 2025-04-17 | 35.37 | 36.13 | 0.56 | 1.57% | 35.21 | 36.74 | 63790 | 23136.43 | 2.29% | 1.00 |
| 2025-04-16 | 35.69 | 35.57 | -0.15 | -0.42% | 35.10 | 36.15 | 38765 | 13813.93 | 1.39% | 0.00 |
| 2025-04-15 | 35.55 | 35.72 | 0.03 | 0.08% | 35.27 | 35.97 | 46802 | 16687.49 | 1.68% | 0.00 |
| 2025-04-14 | 36.34 | 35.69 | -0.16 | -0.45% | 35.46 | 36.41 | 64553 | 23065.63 | 2.32% | 0.00 |
| 2025-04-11 | 34.10 | 35.85 | 1.25 | 3.61% | 34.09 | 36.23 | 101164 | 35970.38 | 3.63% | 0.00 |
| 2025-04-10 | 35.05 | 34.60 | 0.01 | 0.03% | 34.34 | 35.59 | 79871 | 27916.02 | 2.87% | 0.00 |
| 2025-04-09 | 32.08 | 34.59 | 2.00 | 6.14% | 30.63 | 35.28 | 99869 | 33245.55 | 3.59% | 2.00 |
| 2025-04-08 | 31.50 | 32.59 | 1.83 | 5.95% | 31.50 | 33.79 | 88422 | 28849.32 | 3.18% | 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。
