| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 15.03 | 15.00 | -0.43 | -2.79% | 14.80 | 15.39 | 278147 | 41973.24 | 6.80% | 3.00 |
| 2025-04-02 | 15.50 | 15.43 | -0.14 | -0.90% | 15.32 | 15.81 | 325873 | 50681.54 | 7.96% | 55.00 |
| 2025-04-01 | 15.92 | 15.57 | -0.53 | -3.29% | 15.44 | 16.07 | 471347 | 73956.30 | 11.52% | 45.00 |
| 2025-03-31 | 15.12 | 16.10 | 1.07 | 7.12% | 14.40 | 16.66 | 786994 | 122587.33 | 19.23% | 44.00 |
| 2025-03-28 | 15.45 | 15.03 | -0.33 | -2.15% | 15.03 | 15.48 | 283603 | 43124.26 | 6.93% | 12.00 |
| 2025-03-27 | 15.84 | 15.36 | -0.95 | -5.82% | 15.34 | 15.95 | 449675 | 70034.06 | 10.99% | 20.00 |
| 2025-03-26 | 16.20 | 16.31 | 0.11 | 0.68% | 16.03 | 16.53 | 425690 | 69189.41 | 10.40% | 97.00 |
| 2025-03-25 | 17.11 | 16.20 | -0.82 | -4.82% | 16.02 | 17.25 | 494432 | 81172.48 | 12.08% | 63.00 |
| 2025-03-24 | 17.62 | 17.02 | -0.46 | -2.63% | 16.44 | 17.79 | 620489 | 105361.03 | 15.17% | 218.00 |
| 2025-03-21 | 19.05 | 17.48 | -1.84 | -9.52% | 17.42 | 19.25 | 762521 | 139460.98 | 18.64% | 106.00 |
| 2025-03-20 | 18.70 | 19.32 | 0.09 | 0.47% | 18.42 | 20.90 | 950334 | 186146.73 | 23.23% | 224.00 |
| 2025-03-19 | 18.03 | 19.23 | 0.54 | 2.89% | 17.90 | 20.00 | 951600 | 183576.66 | 23.26% | 50.00 |
| 2025-03-18 | 19.20 | 18.69 | -0.83 | -4.25% | 18.65 | 20.28 | 919007 | 178235.95 | 22.46% | 373.00 |
| 2025-03-17 | 18.86 | 19.52 | 0.42 | 2.20% | 18.34 | 20.15 | 1098306 | 211180.78 | 26.84% | 209.00 |
| 2025-03-14 | 19.61 | 19.10 | -1.49 | -7.24% | 18.88 | 21.66 | 1500397 | 298448.62 | 36.67% | 124.00 |
| 2025-03-13 | 16.17 | 20.59 | 3.43 | 19.99% | 15.18 | 20.59 | 1561184 | 269884.06 | 38.16% | 236.00 |
| 2025-03-12 | 15.90 | 17.16 | 1.92 | 12.60% | 15.90 | 17.80 | 1343876 | 224363.23 | 32.85% | 24.00 |
| 2025-03-11 | 15.89 | 15.24 | -0.64 | -4.03% | 14.90 | 16.20 | 993115 | 154311.25 | 24.27% | 28.00 |
| 2025-03-10 | 17.75 | 15.88 | -0.87 | -5.19% | 15.45 | 18.14 | 1349119 | 224657.23 | 32.97% | 33.00 |
| 2025-03-07 | 16.00 | 16.75 | 2.79 | 19.99% | 15.72 | 16.75 | 1152732 | 191062.00 | 28.17% | 0.00 |
| 2025-03-06 | 11.90 | 13.96 | 2.33 | 20.03% | 11.90 | 13.96 | 688985 | 91093.82 | 16.84% | 0.00 |
| 2025-03-05 | 11.45 | 11.63 | 0.07 | 0.61% | 11.35 | 11.68 | 95464 | 10997.46 | 2.33% | 0.00 |
| 2025-03-04 | 11.20 | 11.56 | 0.27 | 2.39% | 11.20 | 11.61 | 119968 | 13816.52 | 2.93% | 0.00 |
| 2025-03-03 | 11.16 | 11.29 | 0.19 | 1.71% | 10.92 | 11.76 | 163582 | 18650.02 | 4.00% | 0.00 |
| 2025-02-28 | 11.91 | 11.10 | -0.93 | -7.73% | 11.05 | 12.02 | 196550 | 22477.15 | 4.80% | 0.00 |
| 2025-02-27 | 12.26 | 12.03 | -0.27 | -2.20% | 11.82 | 12.45 | 183897 | 22186.51 | 4.49% | 0.00 |
| 2025-02-26 | 12.30 | 12.30 | 0.12 | 0.99% | 12.11 | 12.42 | 199866 | 24452.14 | 4.88% | 0.00 |
| 2025-02-25 | 12.01 | 12.18 | -0.08 | -0.65% | 11.91 | 12.48 | 226349 | 27718.55 | 5.53% | 0.00 |
| 2025-02-24 | 12.59 | 12.26 | -0.24 | -1.92% | 12.06 | 12.66 | 263050 | 32290.64 | 6.43% | 0.00 |
| 2025-02-21 | 11.94 | 12.50 | 0.70 | 5.93% | 11.88 | 12.62 | 437471 | 53733.27 | 10.69% | 0.00 |
| 2025-02-20 | 11.84 | 11.80 | -0.03 | -0.25% | 11.60 | 12.00 | 163486 | 19289.02 | 4.00% | 0.00 |
| 2025-02-19 | 11.47 | 11.83 | 0.40 | 3.50% | 11.33 | 12.02 | 220667 | 25836.33 | 5.39% | 0.00 |
| 2025-02-18 | 11.85 | 11.43 | -0.67 | -5.54% | 11.38 | 12.17 | 302688 | 35564.79 | 7.40% | 0.00 |
| 2025-02-17 | 12.50 | 12.10 | -0.11 | -0.90% | 12.00 | 12.60 | 340225 | 41640.24 | 8.32% | 0.00 |
| 2025-02-14 | 11.91 | 12.21 | 0.14 | 1.16% | 11.83 | 12.37 | 350585 | 42451.93 | 8.57% | 0.00 |
| 2025-02-13 | 12.17 | 12.07 | -0.08 | -0.66% | 11.68 | 12.28 | 337365 | 40380.95 | 8.25% | 0.00 |
| 2025-02-12 | 12.38 | 12.15 | 0.23 | 1.93% | 12.04 | 12.50 | 331280 | 40496.47 | 8.10% | 4.00 |
| 2025-02-11 | 11.97 | 11.92 | -0.17 | -1.41% | 11.51 | 12.49 | 339345 | 40452.92 | 8.29% | 2.00 |
| 2025-02-10 | 11.84 | 12.09 | 0.32 | 2.72% | 11.59 | 12.36 | 356409 | 42841.27 | 8.71% | 51.00 |
| 2025-02-07 | 11.46 | 11.77 | 0.21 | 1.82% | 11.30 | 11.96 | 362971 | 42013.38 | 8.87% | 10.00 |
| 2025-02-06 | 11.31 | 11.56 | -0.01 | -0.09% | 11.04 | 11.57 | 318987 | 36133.43 | 7.80% | 14.00 |
| 2025-02-05 | 11.50 | 11.57 | 0.30 | 2.66% | 11.28 | 11.75 | 380498 | 43728.06 | 9.30% | 30.00 |
| 2025-01-27 | 11.32 | 11.27 | -0.16 | -1.40% | 10.96 | 11.49 | 308920 | 34591.02 | 7.55% | 0.00 |
| 2025-01-24 | 10.43 | 11.43 | 0.95 | 9.06% | 10.42 | 11.59 | 515264 | 57538.31 | 12.59% | 0.00 |
| 2025-01-23 | 9.61 | 10.48 | 1.00 | 10.55% | 9.61 | 11.00 | 441462 | 46403.63 | 10.79% | 0.00 |
| 2025-01-22 | 9.60 | 9.48 | -0.09 | -0.94% | 9.38 | 9.60 | 68480 | 6496.60 | 1.67% | 0.00 |
| 2025-01-21 | 9.63 | 9.57 | -0.02 | -0.21% | 9.40 | 9.70 | 77931 | 7431.28 | 1.90% | 0.00 |
| 2025-01-20 | 9.66 | 9.59 | 0.15 | 1.59% | 9.35 | 9.72 | 93768 | 8982.78 | 2.29% | 0.00 |
| 2025-01-17 | 9.52 | 9.44 | 0.03 | 0.32% | 9.32 | 9.55 | 70752 | 6665.88 | 1.73% | 5.00 |
| 2025-01-16 | 9.48 | 9.41 | 0.02 | 0.21% | 9.35 | 9.67 | 84002 | 7983.57 | 2.05% | 0.00 |
| 2025-01-15 | 9.47 | 9.39 | -0.10 | -1.05% | 9.36 | 9.57 | 89748 | 8473.95 | 2.19% | 0.00 |
| 2025-01-14 | 9.03 | 9.49 | 0.58 | 6.51% | 8.95 | 9.50 | 123597 | 11486.68 | 3.02% | 5.00 |
| 2025-01-13 | 8.60 | 8.91 | 0.15 | 1.71% | 8.45 | 8.96 | 81420 | 7140.14 | 1.99% | 0.00 |
| 2025-01-10 | 9.08 | 8.76 | -0.34 | -3.74% | 8.76 | 9.18 | 76345 | 6867.18 | 1.87% | 0.00 |
| 2025-01-09 | 9.04 | 9.10 | 0.06 | 0.66% | 8.90 | 9.18 | 72342 | 6596.09 | 1.77% | 0.00 |
| 2025-01-08 | 9.17 | 9.04 | -0.14 | -1.53% | 8.71 | 9.25 | 123684 | 11106.11 | 3.02% | 0.00 |
| 2025-01-07 | 8.90 | 9.18 | 0.29 | 3.26% | 8.90 | 9.18 | 86051 | 7787.79 | 2.10% | 0.00 |
| 2025-01-06 | 8.96 | 8.89 | 0.00 | 0.00% | 8.54 | 9.06 | 89679 | 7977.00 | 2.19% | 0.00 |
| 2025-01-03 | 9.47 | 8.89 | -0.58 | -6.12% | 8.86 | 9.59 | 111060 | 10150.61 | 2.71% | 0.00 |
| 2025-01-02 | 9.65 | 9.47 | -0.22 | -2.27% | 9.34 | 9.85 | 110605 | 10612.11 | 2.70% | 0.00 |
| 2024-12-31 | 10.15 | 9.69 | -0.43 | -4.25% | 9.61 | 10.29 | 111443 | 11083.83 | 2.72% | 0.00 |
| 2024-12-30 | 10.07 | 10.12 | -0.04 | -0.39% | 9.87 | 10.22 | 91223 | 9214.43 | 2.23% | 0.00 |
| 2024-12-27 | 10.25 | 10.16 | 0.07 | 0.69% | 10.04 | 10.35 | 88985 | 9095.11 | 2.17% | 0.00 |
| 2024-12-26 | 9.98 | 10.09 | 0.20 | 2.02% | 9.90 | 10.23 | 105525 | 10685.03 | 2.58% | 0.00 |
| 2024-12-25 | 10.25 | 9.89 | -0.41 | -3.98% | 9.77 | 10.35 | 149728 | 14883.75 | 3.66% | 0.00 |
| 2024-12-24 | 10.40 | 10.30 | 0.07 | 0.68% | 10.15 | 10.43 | 116999 | 12028.15 | 2.86% | 0.00 |
| 2024-12-23 | 10.96 | 10.23 | -0.74 | -6.75% | 10.11 | 10.96 | 182095 | 19045.64 | 4.45% | 0.00 |
| 2024-12-20 | 10.75 | 10.97 | 0.13 | 1.20% | 10.75 | 11.16 | 134473 | 14722.26 | 3.29% | 0.00 |
| 2024-12-19 | 10.50 | 10.84 | 0.08 | 0.74% | 10.47 | 10.91 | 119880 | 12899.56 | 2.93% | 46.00 |
| 2024-12-18 | 10.66 | 10.76 | 0.14 | 1.32% | 10.42 | 10.92 | 132156 | 14162.82 | 3.23% | 21.00 |
| 2024-12-17 | 11.11 | 10.62 | -0.57 | -5.09% | 10.57 | 11.31 | 209098 | 22637.91 | 5.11% | 100.00 |
| 2024-12-16 | 11.52 | 11.19 | -0.32 | -2.78% | 11.04 | 11.89 | 200618 | 22960.04 | 4.90% | 0.00 |
| 2024-12-13 | 12.01 | 11.51 | -0.77 | -6.27% | 11.50 | 12.06 | 287813 | 33990.96 | 7.03% | 13.00 |
| 2024-12-12 | 12.09 | 12.28 | 0.17 | 1.40% | 11.96 | 12.53 | 300484 | 36720.64 | 7.34% | 0.00 |
| 2024-12-11 | 11.84 | 12.11 | 0.13 | 1.09% | 11.69 | 12.40 | 282291 | 33795.20 | 6.90% | 562.00 |
| 2024-12-10 | 12.43 | 11.98 | 0.03 | 0.25% | 11.92 | 12.49 | 369574 | 44946.58 | 9.03% | 20.00 |
| 2024-12-09 | 11.81 | 11.95 | -0.07 | -0.58% | 11.80 | 12.20 | 323308 | 38679.21 | 7.90% | 38.00 |
| 2024-12-06 | 12.30 | 12.02 | -0.41 | -3.30% | 12.02 | 13.19 | 655210 | 82878.66 | 16.01% | 158.00 |
| 2024-12-05 | 12.08 | 12.43 | 0.12 | 0.97% | 11.98 | 12.56 | 453067 | 55667.44 | 11.07% | 137.00 |
| 2024-12-04 | 11.58 | 12.31 | 0.55 | 4.68% | 11.42 | 12.58 | 572091 | 69338.75 | 13.98% | 33.00 |
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。
