| 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 | 12.96 | 13.33 | 0.50 | 3.90% | 12.95 | 13.35 | 138084 | 18204.36 | 3.38% | 0.00 |
| 2026-02-02 | 12.80 | 12.83 | 0.00 | 0.00% | 12.73 | 13.22 | 135110 | 17583.15 | 3.30% | 0.00 |
| 2026-01-30 | 13.38 | 12.83 | -0.55 | -4.11% | 12.82 | 13.39 | 179914 | 23384.75 | 4.40% | 0.00 |
| 2026-01-29 | 13.26 | 13.38 | 0.07 | 0.53% | 12.94 | 13.82 | 228603 | 30906.23 | 5.59% | 10.00 |
| 2026-01-28 | 13.41 | 13.31 | -0.03 | -0.22% | 13.25 | 13.64 | 145412 | 19523.21 | 3.55% | 19.00 |
| 2026-01-27 | 13.35 | 13.34 | -0.06 | -0.45% | 13.06 | 13.47 | 133606 | 17690.78 | 3.27% | 0.00 |
| 2026-01-26 | 14.06 | 13.40 | -0.59 | -4.22% | 13.13 | 14.09 | 283156 | 38186.24 | 6.92% | 10.00 |
| 2026-01-23 | 13.64 | 13.99 | 0.42 | 3.10% | 13.43 | 14.02 | 246737 | 34057.17 | 6.03% | 0.00 |
| 2026-01-22 | 13.53 | 13.57 | 0.07 | 0.52% | 13.37 | 13.65 | 131057 | 17712.62 | 3.20% | 0.00 |
| 2026-01-21 | 13.45 | 13.50 | -0.05 | -0.37% | 13.32 | 13.76 | 132603 | 17932.33 | 3.24% | 4.00 |
| 2026-01-20 | 13.82 | 13.55 | -0.22 | -1.60% | 13.42 | 13.96 | 186498 | 25468.51 | 4.56% | 0.00 |
| 2026-01-19 | 13.70 | 13.77 | -0.13 | -0.94% | 13.58 | 13.98 | 174559 | 24108.39 | 4.27% | 0.00 |
| 2026-01-16 | 14.60 | 13.90 | -0.82 | -5.57% | 13.82 | 14.78 | 347200 | 48910.33 | 8.49% | 0.00 |
| 2026-01-15 | 15.50 | 14.72 | -1.18 | -7.42% | 14.51 | 15.52 | 485035 | 72119.17 | 11.86% | 0.00 |
| 2026-01-14 | 14.33 | 15.90 | 1.52 | 10.57% | 14.30 | 15.98 | 813204 | 125159.14 | 19.88% | 5.00 |
| 2026-01-13 | 15.65 | 14.38 | -0.82 | -5.39% | 14.30 | 15.74 | 591067 | 87607.27 | 14.45% | 0.00 |
| 2026-01-12 | 13.46 | 15.20 | 2.28 | 17.65% | 13.35 | 15.50 | 820873 | 119159.13 | 20.06% | 8.00 |
| 2026-01-09 | 12.50 | 12.92 | 0.40 | 3.19% | 12.50 | 12.94 | 182173 | 23245.46 | 4.45% | 10.00 |
| 2026-01-08 | 12.26 | 12.52 | 0.20 | 1.62% | 12.26 | 12.63 | 116529 | 14567.62 | 2.85% | 0.00 |
| 2026-01-07 | 12.50 | 12.32 | -0.20 | -1.60% | 12.31 | 12.61 | 102945 | 12785.22 | 2.52% | 0.00 |
| 2026-01-06 | 12.48 | 12.52 | 0.02 | 0.16% | 12.38 | 12.54 | 109101 | 13613.60 | 2.67% | 9.00 |
| 2026-01-05 | 12.35 | 12.50 | 0.09 | 0.73% | 12.20 | 12.56 | 151070 | 18724.39 | 3.69% | 0.00 |
| 2025-12-31 | 12.27 | 12.41 | 0.38 | 3.16% | 12.13 | 12.68 | 184690 | 22884.04 | 4.51% | 0.00 |
| 2025-12-30 | 12.30 | 12.03 | -0.05 | -0.41% | 12.00 | 12.55 | 143141 | 17632.77 | 3.50% | 50.00 |
| 2025-12-29 | 11.88 | 12.08 | 0.17 | 1.43% | 11.84 | 12.13 | 78080 | 9394.86 | 1.91% | 0.00 |
| 2025-12-26 | 12.05 | 11.91 | -0.16 | -1.33% | 11.87 | 12.12 | 75705 | 9085.10 | 1.85% | 8.00 |
| 2025-12-25 | 12.02 | 12.07 | 0.05 | 0.42% | 11.92 | 12.12 | 74387 | 8962.15 | 1.82% | 0.00 |
| 2025-12-24 | 11.83 | 12.02 | 0.21 | 1.78% | 11.80 | 12.02 | 76824 | 9188.95 | 1.88% | 0.00 |
| 2025-12-23 | 12.10 | 11.81 | -0.38 | -3.12% | 11.75 | 12.14 | 113713 | 13532.13 | 2.78% | 0.00 |
| 2025-12-22 | 12.46 | 12.19 | -0.26 | -2.09% | 12.14 | 12.52 | 152507 | 18657.01 | 3.73% | 0.00 |
| 2025-12-19 | 11.88 | 12.45 | 0.79 | 6.78% | 11.74 | 13.00 | 282376 | 35112.07 | 6.90% | 0.00 |
| 2025-12-18 | 11.49 | 11.66 | 0.06 | 0.52% | 11.45 | 11.74 | 52140 | 6076.96 | 1.27% | 0.00 |
| 2025-12-17 | 11.49 | 11.60 | 0.11 | 0.96% | 11.28 | 11.65 | 72423 | 8308.70 | 1.77% | 0.00 |
| 2025-12-16 | 11.72 | 11.49 | -0.23 | -1.96% | 11.43 | 11.78 | 69292 | 8008.18 | 1.69% | 0.00 |
| 2025-12-15 | 11.70 | 11.72 | -0.10 | -0.85% | 11.56 | 11.92 | 56476 | 6632.87 | 1.38% | 0.00 |
| 2025-12-12 | 11.97 | 11.82 | -0.13 | -1.09% | 11.82 | 12.06 | 70890 | 8441.58 | 1.73% | 0.00 |
| 2025-12-11 | 12.24 | 11.95 | -0.30 | -2.45% | 11.95 | 12.24 | 86273 | 10390.14 | 2.11% | 0.00 |
| 2025-12-10 | 12.35 | 12.25 | -0.15 | -1.21% | 12.10 | 12.50 | 97408 | 11907.48 | 2.38% | 0.00 |
| 2025-12-09 | 12.59 | 12.40 | -0.31 | -2.44% | 12.40 | 12.66 | 80180 | 10037.88 | 1.96% | 0.00 |
| 2025-12-08 | 12.56 | 12.71 | 0.15 | 1.19% | 12.55 | 12.83 | 92406 | 11741.85 | 2.26% | 0.00 |
| 2025-12-05 | 12.43 | 12.56 | 0.13 | 1.05% | 12.25 | 12.57 | 91235 | 11342.56 | 2.23% | 0.00 |
| 2025-12-04 | 12.86 | 12.43 | -0.53 | -4.09% | 12.43 | 12.96 | 146946 | 18440.34 | 3.59% | 0.00 |
| 2025-12-03 | 13.35 | 12.96 | -0.39 | -2.92% | 12.87 | 13.45 | 171747 | 22392.65 | 4.20% | 2.10 |
| 2025-12-02 | 13.65 | 13.35 | -0.30 | -2.20% | 13.31 | 14.01 | 217158 | 29486.43 | 5.31% | 0.00 |
| 2025-12-01 | 13.14 | 13.65 | 0.50 | 3.80% | 12.92 | 13.81 | 276220 | 36868.01 | 6.75% | 22.00 |
| 2025-11-28 | 13.29 | 13.15 | -0.04 | -0.30% | 13.02 | 13.43 | 141397 | 18600.90 | 3.46% | 0.00 |
| 2025-11-27 | 13.50 | 13.19 | -0.41 | -3.01% | 13.15 | 13.60 | 216489 | 28808.90 | 5.29% | 0.00 |
| 2025-11-26 | 13.56 | 13.60 | -0.12 | -0.87% | 13.51 | 14.17 | 294734 | 40699.47 | 7.20% | 0.00 |
| 2025-11-25 | 13.60 | 13.72 | -0.11 | -0.80% | 13.52 | 13.99 | 395954 | 54655.48 | 9.68% | 7.00 |
| 2025-11-24 | 13.30 | 13.83 | 0.72 | 5.49% | 13.13 | 13.88 | 441602 | 60259.12 | 10.79% | 47.00 |
| 2025-11-21 | 12.65 | 13.11 | 0.16 | 1.24% | 12.63 | 13.42 | 295894 | 39043.85 | 7.23% | 0.00 |
| 2025-11-20 | 13.01 | 12.95 | -0.14 | -1.07% | 12.86 | 13.20 | 158934 | 20654.77 | 3.88% | 43.00 |
| 2025-11-19 | 13.30 | 13.09 | -0.20 | -1.50% | 12.95 | 13.36 | 282853 | 36959.32 | 6.91% | 0.00 |
| 2025-11-18 | 12.35 | 13.29 | 0.91 | 7.35% | 12.20 | 13.96 | 502816 | 66838.87 | 12.29% | 0.00 |
| 2025-11-17 | 12.14 | 12.38 | 0.26 | 2.15% | 12.12 | 12.40 | 77410 | 9524.67 | 1.89% | 20.00 |
| 2025-11-14 | 12.15 | 12.12 | -0.15 | -1.22% | 12.11 | 12.35 | 45458 | 5559.35 | 1.11% | 20.00 |
| 2025-11-13 | 12.14 | 12.27 | 0.12 | 0.99% | 12.07 | 12.29 | 45733 | 5566.21 | 1.12% | 20.00 |
| 2025-11-12 | 12.21 | 12.15 | -0.10 | -0.82% | 12.10 | 12.32 | 49081 | 5978.90 | 1.20% | 0.00 |
| 2025-11-11 | 12.54 | 12.25 | -0.39 | -3.09% | 12.23 | 12.54 | 77057 | 9510.50 | 1.88% | 2.00 |
| 2025-11-10 | 12.54 | 12.64 | 0.17 | 1.36% | 12.44 | 12.65 | 45755 | 5760.66 | 1.12% | 8.00 |
| 2025-11-07 | 12.51 | 12.47 | -0.12 | -0.95% | 12.46 | 12.58 | 44936 | 5617.74 | 1.10% | 0.00 |
| 2025-11-06 | 12.63 | 12.59 | -0.08 | -0.63% | 12.56 | 12.70 | 44475 | 5604.58 | 1.09% | 0.00 |
| 2025-11-05 | 12.56 | 12.67 | -0.01 | -0.08% | 12.51 | 12.73 | 43518 | 5497.28 | 1.06% | 0.00 |
| 2025-11-04 | 12.70 | 12.68 | -0.14 | -1.09% | 12.59 | 12.78 | 70648 | 8936.36 | 1.73% | 29.00 |
| 2025-11-03 | 12.51 | 12.82 | 0.30 | 2.40% | 12.44 | 12.83 | 97151 | 12306.58 | 2.37% | 0.00 |
| 2025-10-31 | 12.16 | 12.52 | 0.34 | 2.79% | 12.13 | 12.57 | 95350 | 11865.89 | 2.33% | 0.00 |
| 2025-10-30 | 12.32 | 12.18 | -0.09 | -0.73% | 12.17 | 12.39 | 60031 | 7362.61 | 1.47% | 0.00 |
| 2025-10-29 | 12.27 | 12.27 | -0.14 | -1.13% | 12.17 | 12.38 | 62268 | 7639.01 | 1.52% | 0.00 |
| 2025-10-28 | 12.31 | 12.41 | 0.04 | 0.32% | 12.28 | 12.48 | 54134 | 6718.58 | 1.32% | 0.00 |
| 2025-10-27 | 12.36 | 12.37 | 0.11 | 0.90% | 12.25 | 12.45 | 53010 | 6551.31 | 1.30% | 0.00 |
| 2025-10-24 | 12.28 | 12.26 | -0.01 | -0.08% | 12.21 | 12.33 | 49345 | 6054.97 | 1.21% | 0.00 |
| 2025-10-23 | 12.10 | 12.27 | 0.17 | 1.40% | 11.96 | 12.30 | 55537 | 6725.17 | 1.36% | 0.00 |
| 2025-10-22 | 12.15 | 12.10 | -0.09 | -0.74% | 12.09 | 12.27 | 42555 | 5179.69 | 1.04% | 0.00 |
| 2025-10-21 | 12.08 | 12.19 | 0.16 | 1.33% | 11.93 | 12.20 | 47342 | 5728.75 | 1.16% | 0.00 |
| 2025-10-20 | 11.85 | 12.03 | 0.31 | 2.65% | 11.80 | 12.07 | 66449 | 7953.34 | 1.62% | 0.00 |
| 2025-10-17 | 12.18 | 11.72 | -0.39 | -3.22% | 11.72 | 12.18 | 72436 | 8634.49 | 1.77% | 0.00 |
| 2025-10-16 | 12.29 | 12.11 | -0.21 | -1.70% | 12.08 | 12.29 | 62387 | 7580.76 | 1.52% | 1.00 |
| 2025-10-15 | 12.25 | 12.32 | 0.12 | 0.98% | 12.07 | 12.35 | 58619 | 7179.46 | 1.43% | 0.00 |
| 2025-10-14 | 12.55 | 12.20 | -0.29 | -2.32% | 12.16 | 12.65 | 92484 | 11444.37 | 2.26% | 0.00 |
| 2025-10-13 | 12.25 | 12.49 | -0.38 | -2.95% | 12.16 | 12.65 | 97982 | 12226.05 | 2.39% | 0.00 |
新开普(300248)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。
