| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 35.50 | 35.97 | 0.59 | 1.67% | 35.16 | 36.60 | 41426 | 14883.11 | 1.49% | 0.00 |
| 2025-03-31 | 36.01 | 35.38 | -0.86 | -2.37% | 35.03 | 36.85 | 52940 | 18985.07 | 1.90% | 0.00 |
| 2025-03-28 | 37.10 | 36.24 | -0.53 | -1.44% | 36.18 | 37.93 | 66742 | 24734.87 | 2.40% | 0.00 |
| 2025-03-27 | 35.23 | 36.77 | 1.46 | 4.13% | 35.17 | 37.49 | 71649 | 26218.47 | 2.57% | 0.00 |
| 2025-03-26 | 35.15 | 35.31 | -0.03 | -0.08% | 35.15 | 35.72 | 16994 | 6033.37 | 0.61% | 0.00 |
| 2025-03-25 | 35.49 | 35.34 | -0.10 | -0.28% | 35.06 | 35.69 | 20304 | 7174.62 | 0.73% | 0.00 |
| 2025-03-24 | 35.66 | 35.44 | -0.22 | -0.62% | 34.82 | 35.92 | 30229 | 10682.55 | 1.09% | 0.00 |
| 2025-03-21 | 36.09 | 35.66 | -0.61 | -1.68% | 35.57 | 36.46 | 29766 | 10697.29 | 1.07% | 0.00 |
| 2025-03-20 | 36.41 | 36.27 | -0.12 | -0.33% | 36.10 | 36.61 | 22397 | 8138.39 | 0.80% | 0.00 |
| 2025-03-19 | 36.82 | 36.39 | -0.53 | -1.44% | 36.28 | 36.84 | 27052 | 9860.01 | 0.97% | 0.00 |
| 2025-03-18 | 36.90 | 36.92 | 0.09 | 0.24% | 36.80 | 37.49 | 25824 | 9580.78 | 0.93% | 0.00 |
| 2025-03-17 | 36.80 | 36.83 | -0.05 | -0.14% | 36.71 | 37.14 | 27046 | 9974.94 | 0.97% | 0.00 |
| 2025-03-14 | 36.00 | 36.88 | 0.88 | 2.44% | 35.84 | 36.90 | 36465 | 13306.57 | 1.31% | 0.00 |
| 2025-03-13 | 36.93 | 36.00 | -0.93 | -2.52% | 35.65 | 37.06 | 48174 | 17403.90 | 1.73% | 0.00 |
| 2025-03-12 | 37.38 | 36.93 | -0.39 | -1.05% | 36.92 | 37.54 | 41374 | 15348.70 | 1.49% | 0.00 |
| 2025-03-11 | 37.40 | 37.32 | -0.57 | -1.50% | 36.92 | 37.87 | 41592 | 15507.03 | 1.49% | 0.00 |
| 2025-03-10 | 37.99 | 37.89 | 0.02 | 0.05% | 37.54 | 38.60 | 41407 | 15711.98 | 1.49% | 0.00 |
| 2025-03-07 | 38.50 | 37.87 | -0.78 | -2.02% | 37.61 | 38.64 | 48242 | 18355.24 | 1.73% | 0.00 |
| 2025-03-06 | 38.40 | 38.65 | 0.10 | 0.26% | 38.20 | 39.23 | 63783 | 24732.77 | 2.29% | 0.00 |
| 2025-03-05 | 37.70 | 38.55 | 0.92 | 2.44% | 37.57 | 39.66 | 74144 | 28550.90 | 2.66% | 1.00 |
| 2025-03-04 | 36.55 | 37.63 | 0.93 | 2.53% | 36.33 | 37.99 | 54191 | 20146.30 | 1.95% | 0.00 |
| 2025-03-03 | 37.15 | 36.70 | -0.25 | -0.68% | 36.61 | 37.46 | 47316 | 17505.62 | 1.70% | 0.00 |
| 2025-02-28 | 38.44 | 36.95 | -1.75 | -4.52% | 36.86 | 38.78 | 55166 | 20734.59 | 1.98% | 0.00 |
| 2025-02-27 | 39.33 | 38.70 | -0.39 | -1.00% | 37.93 | 39.79 | 55835 | 21610.69 | 2.01% | 0.00 |
| 2025-02-26 | 38.80 | 39.09 | 0.49 | 1.27% | 38.18 | 39.33 | 62560 | 24341.30 | 2.25% | 0.00 |
| 2025-02-25 | 37.90 | 38.60 | 0.28 | 0.73% | 37.70 | 39.15 | 69031 | 26596.74 | 2.48% | 0.00 |
| 2025-02-24 | 38.29 | 38.32 | 0.09 | 0.24% | 37.98 | 38.80 | 56944 | 21829.94 | 2.05% | 0.00 |
| 2025-02-21 | 37.37 | 38.23 | 0.80 | 2.14% | 37.14 | 38.40 | 69330 | 26344.54 | 2.49% | 0.00 |
| 2025-02-20 | 37.20 | 37.43 | 0.15 | 0.40% | 36.86 | 37.50 | 38734 | 14426.16 | 1.39% | 0.00 |
| 2025-02-19 | 36.20 | 37.28 | 0.95 | 2.61% | 36.20 | 37.38 | 41538 | 15389.78 | 1.49% | 0.00 |
| 2025-02-18 | 36.88 | 36.33 | -0.67 | -1.81% | 36.21 | 37.43 | 40181 | 14783.46 | 1.44% | 0.00 |
| 2025-02-17 | 37.12 | 37.00 | -0.29 | -0.78% | 36.81 | 37.55 | 40474 | 15003.77 | 1.45% | 0.00 |
| 2025-02-14 | 37.27 | 37.29 | -0.09 | -0.24% | 36.95 | 37.50 | 33902 | 12610.00 | 1.22% | 8.00 |
| 2025-02-13 | 38.17 | 37.38 | -0.82 | -2.15% | 37.33 | 38.17 | 36200 | 13610.18 | 1.30% | 0.00 |
| 2025-02-12 | 37.50 | 38.20 | 0.63 | 1.68% | 37.39 | 38.22 | 39575 | 14948.88 | 1.42% | 5.00 |
| 2025-02-11 | 38.00 | 37.57 | -0.39 | -1.03% | 37.29 | 38.09 | 30933 | 11596.81 | 1.11% | 0.00 |
| 2025-02-10 | 38.00 | 37.96 | -0.02 | -0.05% | 37.72 | 38.24 | 40732 | 15465.90 | 1.46% | 0.00 |
| 2025-02-07 | 37.90 | 37.98 | -0.04 | -0.11% | 37.58 | 38.59 | 49663 | 18915.47 | 1.78% | 0.00 |
| 2025-02-06 | 36.86 | 38.02 | 0.92 | 2.48% | 36.76 | 38.03 | 39333 | 14819.88 | 1.41% | 0.00 |
| 2025-02-05 | 37.05 | 37.10 | 0.47 | 1.28% | 36.82 | 37.50 | 31052 | 11549.11 | 1.12% | 0.00 |
| 2025-01-27 | 37.35 | 36.63 | -0.65 | -1.74% | 36.60 | 37.60 | 20749 | 7681.02 | 0.75% | 0.00 |
| 2025-01-24 | 36.70 | 37.28 | 0.54 | 1.47% | 36.63 | 37.38 | 26170 | 9730.67 | 0.94% | 0.00 |
| 2025-01-23 | 37.38 | 36.74 | -0.30 | -0.81% | 36.69 | 37.83 | 31062 | 11591.32 | 1.12% | 0.00 |
| 2025-01-22 | 37.06 | 37.04 | -0.25 | -0.67% | 36.74 | 37.40 | 24883 | 9212.18 | 0.89% | 0.00 |
| 2025-01-21 | 37.19 | 37.29 | 0.31 | 0.84% | 36.68 | 37.34 | 24264 | 8998.47 | 0.87% | 0.00 |
| 2025-01-20 | 37.36 | 36.98 | -0.02 | -0.05% | 36.86 | 37.49 | 25620 | 9508.71 | 0.92% | 0.00 |
| 2025-01-17 | 36.03 | 37.00 | 0.78 | 2.15% | 36.00 | 37.50 | 36930 | 13621.64 | 1.33% | 0.00 |
| 2025-01-16 | 36.45 | 36.22 | 0.03 | 0.08% | 35.91 | 36.98 | 27766 | 10109.33 | 1.00% | 0.00 |
| 2025-01-15 | 36.37 | 36.19 | -0.34 | -0.93% | 35.97 | 36.57 | 24672 | 8918.19 | 0.89% | 0.00 |
| 2025-01-14 | 35.20 | 36.53 | 1.37 | 3.90% | 34.84 | 36.59 | 39716 | 14271.30 | 1.43% | 0.00 |
| 2025-01-13 | 34.20 | 35.16 | 0.58 | 1.68% | 34.02 | 35.26 | 29003 | 10085.38 | 1.04% | 0.00 |
| 2025-01-10 | 35.00 | 34.58 | -0.57 | -1.62% | 34.58 | 35.92 | 27735 | 9781.20 | 1.00% | 0.00 |
| 2025-01-09 | 34.83 | 35.15 | 0.19 | 0.54% | 34.64 | 35.58 | 28082 | 9914.63 | 1.01% | 0.00 |
| 2025-01-08 | 35.28 | 34.96 | -0.55 | -1.55% | 33.93 | 35.45 | 35282 | 12272.78 | 1.27% | 0.00 |
| 2025-01-07 | 34.80 | 35.51 | 0.68 | 1.95% | 34.70 | 35.60 | 27302 | 9620.22 | 0.98% | 0.00 |
| 2025-01-06 | 35.33 | 34.83 | -0.51 | -1.44% | 34.51 | 35.63 | 31562 | 11045.59 | 1.13% | 10.00 |
| 2025-01-03 | 36.02 | 35.34 | -0.47 | -1.31% | 35.18 | 36.44 | 37068 | 13291.25 | 1.33% | 0.00 |
| 2025-01-02 | 37.40 | 35.81 | -1.56 | -4.17% | 35.44 | 37.54 | 46053 | 16767.32 | 1.65% | 0.00 |
| 2024-12-31 | 38.85 | 37.37 | -1.59 | -4.08% | 37.37 | 39.25 | 45950 | 17471.46 | 1.65% | 0.00 |
| 2024-12-30 | 39.09 | 38.96 | -0.36 | -0.92% | 38.51 | 39.71 | 30546 | 11950.70 | 1.10% | 0.00 |
| 2024-12-27 | 39.70 | 39.32 | -0.39 | -0.98% | 39.23 | 40.38 | 44867 | 17869.50 | 1.61% | 0.00 |
| 2024-12-26 | 38.96 | 39.71 | 0.57 | 1.46% | 38.96 | 40.20 | 46958 | 18636.58 | 1.69% | 1.00 |
| 2024-12-25 | 39.57 | 39.14 | -0.42 | -1.06% | 38.90 | 39.80 | 26795 | 10495.17 | 0.96% | 0.00 |
| 2024-12-24 | 39.21 | 39.56 | 0.48 | 1.23% | 38.61 | 39.60 | 32272 | 12650.52 | 1.16% | 0.00 |
| 2024-12-23 | 39.98 | 39.08 | -0.89 | -2.23% | 38.87 | 40.38 | 45966 | 18135.90 | 1.65% | 0.00 |
| 2024-12-20 | 38.99 | 39.97 | 0.98 | 2.51% | 38.80 | 40.59 | 67469 | 26912.14 | 2.42% | 0.00 |
| 2024-12-19 | 38.00 | 38.99 | 0.41 | 1.06% | 37.89 | 39.12 | 41658 | 16061.38 | 1.50% | 0.00 |
| 2024-12-18 | 38.08 | 38.58 | 0.49 | 1.29% | 37.88 | 38.92 | 36345 | 13975.96 | 1.31% | 0.00 |
| 2024-12-17 | 38.37 | 38.09 | -0.45 | -1.17% | 37.98 | 38.85 | 32438 | 12446.37 | 1.17% | 0.00 |
| 2024-12-16 | 39.20 | 38.54 | -0.67 | -1.71% | 38.34 | 39.28 | 39916 | 15475.43 | 1.43% | 0.00 |
| 2024-12-13 | 39.78 | 39.21 | -0.91 | -2.27% | 39.20 | 39.98 | 49591 | 19574.85 | 1.78% | 0.00 |
| 2024-12-12 | 40.35 | 40.12 | -0.51 | -1.26% | 39.70 | 40.50 | 47592 | 19026.72 | 1.71% | 0.00 |
| 2024-12-11 | 39.99 | 40.63 | 1.03 | 2.60% | 39.66 | 41.35 | 77700 | 31606.28 | 2.79% | 0.00 |
| 2024-12-10 | 40.70 | 39.60 | 0.35 | 0.89% | 39.43 | 40.99 | 64520 | 25919.72 | 2.32% | 6.00 |
| 2024-12-09 | 40.18 | 39.25 | -0.94 | -2.34% | 39.00 | 40.28 | 51227 | 20231.76 | 1.84% | 0.00 |
| 2024-12-06 | 40.53 | 40.19 | -0.34 | -0.84% | 39.31 | 40.83 | 65668 | 26322.99 | 2.36% | 0.00 |
| 2024-12-05 | 40.10 | 40.53 | -0.55 | -1.34% | 39.75 | 40.76 | 64685 | 26094.89 | 2.32% | 6.00 |
| 2024-12-04 | 41.82 | 41.08 | 0.55 | 1.36% | 40.74 | 42.49 | 117753 | 49017.15 | 4.23% | 0.00 |
| 2024-12-03 | 40.21 | 40.53 | 0.83 | 2.09% | 39.61 | 41.84 | 98868 | 40008.23 | 3.55% | 0.00 |
| 2024-12-02 | 39.31 | 39.70 | 0.45 | 1.15% | 38.83 | 39.76 | 47097 | 18573.97 | 1.69% | 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。
