| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-10 | 13.16 | 12.87 | -0.32 | -2.43% | 12.78 | 13.16 | 93906 | 12185.73 | 2.30% | 0.00 |
| 2025-10-09 | 13.18 | 13.19 | 0.04 | 0.30% | 13.05 | 13.34 | 77074 | 10174.60 | 1.88% | 0.00 |
| 2025-09-30 | 13.10 | 13.15 | 0.14 | 1.08% | 13.02 | 13.35 | 65510 | 8630.17 | 1.60% | 0.00 |
| 2025-09-29 | 13.13 | 13.01 | -0.16 | -1.21% | 12.85 | 13.19 | 83357 | 10847.31 | 2.04% | 8.00 |
| 2025-09-26 | 13.56 | 13.17 | -0.48 | -3.52% | 13.17 | 13.60 | 91429 | 12225.86 | 2.23% | 0.00 |
| 2025-09-25 | 13.46 | 13.65 | 0.13 | 0.96% | 13.32 | 13.80 | 121410 | 16542.51 | 2.97% | 8.00 |
| 2025-09-24 | 13.67 | 13.52 | -0.21 | -1.53% | 13.26 | 13.67 | 141800 | 19087.76 | 3.47% | 21.00 |
| 2025-09-23 | 13.18 | 13.73 | 0.60 | 4.57% | 12.63 | 14.00 | 194160 | 25856.48 | 4.75% | 5.00 |
| 2025-09-22 | 13.14 | 13.13 | -0.01 | -0.08% | 12.97 | 13.21 | 52784 | 6905.07 | 1.29% | 10.00 |
| 2025-09-19 | 13.11 | 13.14 | 0.06 | 0.46% | 12.99 | 13.19 | 73601 | 9629.85 | 1.80% | 8.00 |
| 2025-09-18 | 13.44 | 13.08 | -0.37 | -2.75% | 12.97 | 13.51 | 145012 | 19256.02 | 3.54% | 0.00 |
| 2025-09-17 | 13.59 | 13.45 | -0.18 | -1.32% | 13.43 | 13.63 | 95015 | 12821.49 | 2.32% | 0.00 |
| 2025-09-16 | 13.55 | 13.63 | 0.13 | 0.96% | 13.31 | 13.66 | 97847 | 13216.43 | 2.39% | 0.00 |
| 2025-09-15 | 13.88 | 13.50 | -0.36 | -2.60% | 13.49 | 13.88 | 107943 | 14686.83 | 2.64% | 0.00 |
| 2025-09-12 | 14.02 | 13.86 | -0.11 | -0.79% | 13.84 | 14.12 | 80764 | 11280.82 | 1.97% | 0.00 |
| 2025-09-11 | 13.84 | 13.97 | 0.12 | 0.87% | 13.71 | 14.01 | 92024 | 12790.85 | 2.25% | 0.00 |
| 2025-09-10 | 14.01 | 13.85 | -0.16 | -1.14% | 13.72 | 14.15 | 71037 | 9833.51 | 1.74% | 10.00 |
| 2025-09-09 | 13.96 | 14.01 | 0.12 | 0.86% | 13.73 | 14.21 | 116608 | 16380.25 | 2.85% | 0.00 |
| 2025-09-08 | 13.72 | 13.89 | 0.17 | 1.24% | 13.67 | 13.92 | 68262 | 9440.57 | 1.67% | 0.00 |
| 2025-09-05 | 13.53 | 13.72 | 0.24 | 1.78% | 13.37 | 13.72 | 83292 | 11321.97 | 2.04% | 0.00 |
| 2025-09-04 | 13.50 | 13.48 | 0.01 | 0.07% | 13.17 | 13.68 | 106555 | 14382.71 | 2.60% | 0.00 |
| 2025-09-03 | 13.97 | 13.47 | -0.49 | -3.51% | 13.43 | 14.07 | 106019 | 14576.67 | 2.59% | 0.00 |
| 2025-09-02 | 14.54 | 13.96 | -0.65 | -4.45% | 13.88 | 14.54 | 171378 | 24166.38 | 4.19% | 10.00 |
| 2025-09-01 | 14.64 | 14.61 | 0.16 | 1.11% | 14.53 | 14.89 | 122351 | 17947.39 | 2.99% | 0.00 |
| 2025-08-29 | 14.70 | 14.45 | -0.45 | -3.02% | 14.42 | 14.82 | 177730 | 25927.64 | 4.34% | 8.00 |
| 2025-08-28 | 14.83 | 14.90 | -0.02 | -0.13% | 14.27 | 14.98 | 236361 | 34691.18 | 5.78% | 0.00 |
| 2025-08-27 | 15.87 | 14.92 | -0.59 | -3.80% | 14.89 | 16.00 | 268889 | 41635.74 | 6.57% | 2.00 |
| 2025-08-26 | 15.50 | 15.51 | -0.10 | -0.64% | 15.28 | 15.78 | 198423 | 30882.72 | 4.85% | 41.00 |
| 2025-08-25 | 15.69 | 15.61 | -0.08 | -0.51% | 15.41 | 15.84 | 291519 | 45503.21 | 7.12% | 33.00 |
| 2025-08-22 | 15.53 | 15.69 | -0.02 | -0.13% | 15.42 | 15.98 | 340701 | 53432.27 | 8.33% | 57.00 |
| 2025-08-21 | 15.24 | 15.71 | 0.54 | 3.56% | 15.24 | 15.85 | 458953 | 71395.09 | 11.22% | 1.00 |
| 2025-08-20 | 15.18 | 15.17 | -0.08 | -0.52% | 14.81 | 15.18 | 193683 | 29124.43 | 4.73% | 2.00 |
| 2025-08-19 | 15.29 | 15.25 | 0.00 | 0.00% | 15.05 | 15.48 | 228925 | 34874.46 | 5.60% | 0.00 |
| 2025-08-18 | 14.90 | 15.25 | 0.33 | 2.21% | 14.90 | 15.31 | 270404 | 41024.18 | 6.61% | 0.00 |
| 2025-08-15 | 14.72 | 14.92 | 0.07 | 0.47% | 14.53 | 14.98 | 173732 | 25747.44 | 4.25% | 0.00 |
| 2025-08-14 | 14.80 | 14.85 | 0.05 | 0.34% | 14.76 | 15.12 | 190399 | 28442.23 | 4.65% | 0.00 |
| 2025-08-13 | 14.80 | 14.80 | -0.02 | -0.13% | 14.64 | 14.87 | 135667 | 20019.05 | 3.32% | 0.00 |
| 2025-08-12 | 14.82 | 14.82 | -0.12 | -0.80% | 14.70 | 14.88 | 113695 | 16798.14 | 2.78% | 3.00 |
| 2025-08-11 | 14.76 | 14.94 | 0.10 | 0.67% | 14.64 | 15.05 | 129385 | 19210.73 | 3.16% | 3.00 |
| 2025-08-08 | 14.82 | 14.84 | -0.02 | -0.13% | 14.62 | 15.34 | 148123 | 22132.13 | 3.62% | 0.00 |
| 2025-08-07 | 15.18 | 14.86 | -0.33 | -2.17% | 14.84 | 15.18 | 162322 | 24283.91 | 3.97% | 0.00 |
| 2025-08-06 | 15.06 | 15.19 | 0.01 | 0.07% | 15.06 | 15.21 | 139320 | 21096.34 | 3.41% | 15.00 |
| 2025-08-05 | 15.31 | 15.18 | -0.28 | -1.81% | 15.08 | 15.44 | 175865 | 26692.46 | 4.30% | 0.00 |
| 2025-08-04 | 14.70 | 15.46 | 0.62 | 4.18% | 14.50 | 15.60 | 323209 | 48938.06 | 7.90% | 3.00 |
| 2025-08-01 | 14.59 | 14.84 | 0.25 | 1.71% | 14.39 | 14.96 | 151959 | 22273.15 | 3.71% | 50.00 |
| 2025-07-31 | 14.60 | 14.59 | 0.07 | 0.48% | 14.54 | 14.82 | 127262 | 18689.59 | 3.11% | 0.00 |
| 2025-07-30 | 15.00 | 14.52 | -0.56 | -3.71% | 14.50 | 15.00 | 170946 | 25176.79 | 4.18% | 0.00 |
| 2025-07-29 | 15.00 | 15.08 | -0.05 | -0.33% | 14.69 | 15.24 | 168805 | 25232.16 | 4.13% | 18.00 |
| 2025-07-28 | 15.21 | 15.13 | -0.06 | -0.39% | 14.94 | 15.25 | 125668 | 18923.95 | 3.07% | 0.00 |
| 2025-07-25 | 14.99 | 15.19 | 0.22 | 1.47% | 14.85 | 15.19 | 190031 | 28657.72 | 4.64% | 224.00 |
| 2025-07-24 | 14.86 | 14.97 | 0.10 | 0.67% | 14.78 | 14.99 | 159987 | 23828.56 | 3.91% | 0.00 |
| 2025-07-23 | 14.91 | 14.87 | -0.07 | -0.47% | 14.60 | 15.03 | 165920 | 24642.05 | 4.06% | 0.00 |
| 2025-07-22 | 15.33 | 14.94 | -0.46 | -2.99% | 14.79 | 15.33 | 302815 | 45291.39 | 7.40% | 7.00 |
| 2025-07-21 | 15.54 | 15.40 | -0.49 | -3.08% | 15.31 | 15.69 | 287005 | 44408.96 | 7.01% | 0.00 |
| 2025-07-18 | 15.77 | 15.89 | 0.38 | 2.45% | 15.63 | 16.26 | 403665 | 64210.52 | 9.87% | 14.00 |
| 2025-07-17 | 15.60 | 15.51 | -0.08 | -0.51% | 15.44 | 15.75 | 247760 | 38560.51 | 6.06% | 0.00 |
| 2025-07-16 | 15.71 | 15.59 | -0.39 | -2.44% | 15.43 | 16.01 | 324217 | 50617.37 | 7.92% | 1.00 |
| 2025-07-15 | 15.54 | 15.98 | 0.55 | 3.56% | 15.09 | 16.66 | 557186 | 88088.66 | 13.62% | 8.00 |
| 2025-07-14 | 16.10 | 15.43 | -0.84 | -5.16% | 15.34 | 16.16 | 435031 | 67538.02 | 10.63% | 62.00 |
| 2025-07-11 | 15.77 | 16.27 | 0.61 | 3.90% | 15.55 | 16.87 | 705520 | 114047.74 | 17.24% | 0.00 |
| 2025-07-10 | 15.62 | 15.66 | -0.22 | -1.39% | 15.27 | 16.25 | 547416 | 86315.95 | 13.38% | 20.00 |
| 2025-07-09 | 15.11 | 15.88 | 0.68 | 4.47% | 14.88 | 16.35 | 660925 | 103844.37 | 16.15% | 60.00 |
| 2025-07-08 | 14.99 | 15.20 | 0.39 | 2.63% | 14.74 | 15.37 | 423710 | 63604.38 | 10.36% | 0.00 |
| 2025-07-07 | 14.01 | 14.81 | 0.75 | 5.33% | 13.95 | 15.28 | 408031 | 59973.52 | 9.97% | 0.00 |
| 2025-07-04 | 14.04 | 14.06 | 0.04 | 0.29% | 13.80 | 14.46 | 255698 | 36190.72 | 6.25% | 0.00 |
| 2025-07-03 | 14.16 | 14.02 | -0.05 | -0.36% | 13.89 | 14.23 | 140277 | 19674.21 | 3.43% | 12.00 |
| 2025-07-02 | 14.55 | 14.07 | -0.46 | -3.17% | 13.91 | 14.55 | 184458 | 26101.81 | 4.51% | 0.00 |
| 2025-07-01 | 14.88 | 14.53 | -0.46 | -3.07% | 14.39 | 14.88 | 233701 | 34108.74 | 5.71% | 0.00 |
| 2025-06-30 | 14.64 | 14.99 | 0.49 | 3.38% | 14.51 | 15.12 | 333516 | 49633.57 | 8.15% | 10.00 |
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。
