| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2023-07-04 | 0.24 | 0.25 | 0.01 | 4.17% | 0.23 | 0.25 | 518755 | 1245.94 | 7.03% | 1558.00 |
| 2023-07-03 | 0.24 | 0.24 | 0.00 | 0.00% | 0.23 | 0.25 | 421845 | 1017.07 | 5.72% | 0.00 |
| 2023-06-30 | 0.23 | 0.24 | 0.00 | 0.00% | 0.23 | 0.25 | 252198 | 601.44 | 3.42% | 0.00 |
| 2023-06-29 | 0.25 | 0.24 | -0.01 | -4.00% | 0.23 | 0.25 | 267861 | 643.33 | 3.63% | 0.00 |
| 2023-06-28 | 0.25 | 0.25 | -0.01 | -3.85% | 0.24 | 0.26 | 437529 | 1080.63 | 5.93% | 0.00 |
| 2023-06-27 | 0.25 | 0.26 | 0.01 | 4.00% | 0.24 | 0.27 | 623396 | 1567.41 | 8.45% | 0.00 |
| 2023-06-26 | 0.26 | 0.25 | 0.00 | 0.00% | 0.24 | 0.26 | 277511 | 686.00 | 3.76% | 0.00 |
| 2023-06-21 | 0.24 | 0.25 | 0.01 | 4.17% | 0.23 | 0.26 | 394429 | 977.20 | 5.34% | 0.00 |
| 2023-06-20 | 0.24 | 0.24 | 0.00 | 0.00% | 0.23 | 0.25 | 149163 | 357.11 | 2.02% | 1.00 |
| 2023-06-19 | 0.25 | 0.24 | 0.00 | 0.00% | 0.23 | 0.25 | 185614 | 446.90 | 2.51% | 0.00 |
| 2023-06-16 | 0.24 | 0.24 | 0.00 | 0.00% | 0.22 | 0.25 | 396390 | 948.71 | 5.37% | 0.00 |
| 2023-06-15 | 0.21 | 0.24 | 0.03 | 14.29% | 0.21 | 0.24 | 444525 | 1000.96 | 6.02% | 0.00 |
| 2023-06-14 | 0.22 | 0.21 | -0.02 | -8.70% | 0.21 | 0.23 | 265194 | 577.44 | 3.59% | 500.00 |
| 2023-06-13 | 0.23 | 0.23 | -0.01 | -4.17% | 0.21 | 0.24 | 470781 | 1054.72 | 6.38% | 0.00 |
| 2023-06-12 | 0.28 | 0.24 | -0.66 | -73.33% | 0.22 | 0.28 | 1153362 | 2813.67 | 15.63% | 0.00 |
| 2023-04-26 | 0.90 | 0.90 | -0.23 | -20.35% | 0.90 | 0.90 | 118326 | 1064.93 | 1.60% | 25.00 |
| 2023-04-25 | 1.17 | 1.13 | -0.28 | -19.86% | 1.13 | 1.25 | 598560 | 6992.02 | 8.11% | 0.00 |
| 2023-04-24 | 1.27 | 1.41 | 0.13 | 10.16% | 1.26 | 1.53 | 234023 | 3282.19 | 3.17% | 144.00 |
| 2023-04-21 | 1.32 | 1.28 | -0.09 | -6.57% | 1.28 | 1.36 | 143102 | 1882.16 | 1.94% | 0.00 |
| 2023-04-20 | 1.23 | 1.37 | 0.07 | 5.38% | 1.18 | 1.40 | 347033 | 4400.58 | 4.70% | 0.00 |
| 2023-04-19 | 1.46 | 1.30 | -0.17 | -11.56% | 1.23 | 1.50 | 203765 | 2843.57 | 2.76% | 61.00 |
| 2023-04-18 | 1.49 | 1.47 | -0.05 | -3.29% | 1.46 | 1.53 | 130529 | 1938.38 | 1.77% | 0.00 |
| 2023-04-17 | 1.40 | 1.52 | -0.23 | -13.14% | 1.40 | 1.60 | 330446 | 5015.57 | 4.48% | 0.00 |
| 2023-04-14 | 1.80 | 1.75 | -0.08 | -4.37% | 1.72 | 1.83 | 133946 | 2373.50 | 1.82% | 0.00 |
| 2023-04-13 | 1.82 | 1.83 | -0.02 | -1.08% | 1.81 | 1.87 | 89239 | 1638.77 | 1.21% | 0.00 |
| 2023-04-12 | 1.88 | 1.85 | -0.03 | -1.60% | 1.81 | 1.88 | 116366 | 2142.01 | 1.58% | 0.00 |
| 2023-04-11 | 1.83 | 1.88 | 0.02 | 1.08% | 1.83 | 1.91 | 78692 | 1478.44 | 1.07% | 30.00 |
| 2023-04-10 | 1.81 | 1.86 | 0.00 | 0.00% | 1.81 | 1.88 | 65377 | 1213.12 | 0.89% | 34.00 |
| 2023-04-07 | 1.76 | 1.86 | 0.09 | 5.08% | 1.76 | 1.94 | 99715 | 1855.63 | 1.35% | 0.00 |
| 2023-04-06 | 1.79 | 1.77 | -0.04 | -2.21% | 1.74 | 1.81 | 54544 | 969.33 | 0.74% | 20.00 |
| 2023-04-04 | 1.85 | 1.81 | -0.04 | -2.16% | 1.81 | 1.85 | 49321 | 899.28 | 0.67% | 0.00 |
| 2023-04-03 | 1.84 | 1.85 | 0.01 | 0.54% | 1.83 | 1.86 | 48304 | 890.44 | 0.65% | 0.00 |
| 2023-03-31 | 1.82 | 1.84 | 0.03 | 1.66% | 1.81 | 1.87 | 49028 | 901.91 | 0.66% | 0.00 |
| 2023-03-30 | 1.87 | 1.81 | -0.05 | -2.69% | 1.80 | 1.87 | 62523 | 1140.45 | 0.85% | 0.00 |
| 2023-03-29 | 1.86 | 1.86 | -0.02 | -1.06% | 1.84 | 1.89 | 52070 | 968.21 | 0.71% | 0.00 |
| 2023-03-28 | 1.90 | 1.88 | -0.02 | -1.05% | 1.85 | 1.92 | 78267 | 1471.69 | 1.06% | 3.00 |
| 2023-03-27 | 1.83 | 1.90 | 0.04 | 2.15% | 1.83 | 1.95 | 130070 | 2460.10 | 1.76% | 0.00 |
| 2023-03-24 | 1.74 | 1.86 | 0.12 | 6.90% | 1.73 | 1.91 | 161319 | 2968.47 | 2.19% | 0.00 |
| 2023-03-23 | 1.73 | 1.74 | 0.00 | 0.00% | 1.72 | 1.77 | 43544 | 762.18 | 0.59% | 0.00 |
| 2023-03-22 | 1.77 | 1.74 | -0.03 | -1.69% | 1.73 | 1.77 | 55719 | 974.87 | 0.76% | 0.00 |
| 2023-03-21 | 1.73 | 1.77 | 0.03 | 1.72% | 1.72 | 1.78 | 61934 | 1084.36 | 0.84% | 0.00 |
| 2023-03-20 | 1.74 | 1.74 | 0.00 | 0.00% | 1.70 | 1.77 | 44956 | 780.99 | 0.61% | 0.00 |
| 2023-03-17 | 1.76 | 1.74 | -0.02 | -1.14% | 1.74 | 1.77 | 54139 | 947.79 | 0.73% | 0.00 |
| 2023-03-16 | 1.74 | 1.76 | 0.00 | 0.00% | 1.74 | 1.78 | 48644 | 856.49 | 0.66% | 0.00 |
| 2023-03-15 | 1.76 | 1.76 | 0.00 | 0.00% | 1.75 | 1.79 | 36170 | 642.07 | 0.49% | 0.00 |
| 2023-03-14 | 1.82 | 1.76 | -0.06 | -3.30% | 1.76 | 1.82 | 69970 | 1246.75 | 0.95% | 0.00 |
| 2023-03-13 | 1.82 | 1.82 | -0.01 | -0.55% | 1.80 | 1.83 | 42466 | 770.71 | 0.58% | 0.00 |
| 2023-03-10 | 1.85 | 1.83 | -0.03 | -1.61% | 1.81 | 1.85 | 68649 | 1256.02 | 0.93% | 36.00 |
| 2023-03-09 | 1.89 | 1.86 | -0.02 | -1.06% | 1.84 | 1.91 | 95020 | 1766.29 | 1.29% | 0.00 |
| 2023-03-08 | 1.89 | 1.88 | -0.01 | -0.53% | 1.85 | 1.91 | 142554 | 2683.08 | 1.93% | 0.00 |
| 2023-03-07 | 1.84 | 1.89 | 0.05 | 2.72% | 1.82 | 1.96 | 161111 | 3019.38 | 2.18% | 2.00 |
| 2023-03-06 | 1.85 | 1.84 | -0.01 | -0.54% | 1.81 | 1.85 | 48847 | 892.32 | 0.66% | 55.00 |
| 2023-03-03 | 1.82 | 1.85 | 0.03 | 1.65% | 1.81 | 1.87 | 92706 | 1707.26 | 1.26% | 0.00 |
| 2023-03-02 | 1.82 | 1.82 | 0.00 | 0.00% | 1.81 | 1.84 | 40978 | 745.77 | 0.56% | 59.00 |
| 2023-03-01 | 1.84 | 1.82 | -0.02 | -1.09% | 1.81 | 1.84 | 63369 | 1157.11 | 0.86% | 0.00 |
| 2023-02-28 | 1.85 | 1.84 | 0.01 | 0.55% | 1.80 | 1.86 | 95739 | 1757.72 | 1.30% | 0.00 |
| 2023-02-27 | 1.83 | 1.83 | -0.01 | -0.54% | 1.80 | 1.85 | 58801 | 1076.55 | 0.80% | 0.00 |
| 2023-02-24 | 1.89 | 1.84 | -0.06 | -3.16% | 1.82 | 1.89 | 77014 | 1422.57 | 1.04% | 0.00 |
| 2023-02-23 | 1.84 | 1.90 | 0.06 | 3.26% | 1.81 | 1.92 | 100036 | 1877.18 | 1.36% | 90.00 |
| 2023-02-22 | 1.86 | 1.84 | -0.02 | -1.08% | 1.76 | 1.87 | 114601 | 2085.59 | 1.55% | 0.00 |
| 2023-02-21 | 1.93 | 1.86 | -0.11 | -5.58% | 1.85 | 1.94 | 153888 | 2905.35 | 2.09% | 0.00 |
| 2023-02-20 | 1.96 | 1.97 | 0.01 | 0.51% | 1.93 | 1.97 | 45319 | 884.24 | 0.61% | 0.00 |
| 2023-02-17 | 1.93 | 1.96 | 0.02 | 1.03% | 1.91 | 1.96 | 75346 | 1463.08 | 1.02% | 0.00 |
| 2023-02-16 | 1.98 | 1.94 | -0.05 | -2.51% | 1.94 | 2.01 | 111528 | 2197.30 | 1.51% | 0.00 |
| 2023-02-15 | 1.97 | 1.99 | 0.01 | 0.51% | 1.96 | 2.02 | 84422 | 1683.30 | 1.14% | 0.00 |
| 2023-02-14 | 2.05 | 1.98 | -0.08 | -3.88% | 1.96 | 2.06 | 164702 | 3286.25 | 2.23% | 0.00 |
| 2023-02-13 | 2.07 | 2.06 | -0.02 | -0.96% | 2.06 | 2.12 | 140028 | 2923.34 | 1.90% | 0.00 |
| 2023-02-10 | 2.06 | 2.08 | 0.03 | 1.46% | 1.97 | 2.13 | 194505 | 3997.13 | 2.64% | 96.00 |
| 2023-02-09 | 1.93 | 2.05 | 0.15 | 7.89% | 1.92 | 2.19 | 273978 | 5668.59 | 3.71% | 0.00 |
| 2023-02-08 | 1.88 | 1.90 | 0.03 | 1.60% | 1.85 | 1.91 | 79873 | 1498.16 | 1.08% | 0.00 |
| 2023-02-07 | 1.93 | 1.87 | -0.03 | -1.58% | 1.87 | 1.94 | 64803 | 1229.48 | 0.88% | 0.00 |
| 2023-02-06 | 1.87 | 1.90 | 0.02 | 1.06% | 1.84 | 1.91 | 85032 | 1596.58 | 1.15% | 0.00 |
| 2023-02-03 | 1.83 | 1.88 | 0.03 | 1.62% | 1.83 | 1.90 | 87497 | 1634.78 | 1.19% | 0.00 |
| 2023-02-02 | 1.93 | 1.85 | -0.11 | -5.61% | 1.83 | 1.95 | 186420 | 3508.08 | 2.53% | 0.00 |
| 2023-02-01 | 1.93 | 1.96 | 0.02 | 1.03% | 1.91 | 1.98 | 106953 | 2084.46 | 1.45% | 36.00 |
| 2023-01-31 | 1.95 | 1.94 | -0.05 | -2.51% | 1.91 | 1.99 | 189302 | 3682.06 | 2.57% | 0.00 |
| 2023-01-30 | 1.93 | 1.99 | 0.09 | 4.74% | 1.91 | 2.02 | 143014 | 2825.39 | 1.94% | 1.00 |
| 2023-01-20 | 1.83 | 1.90 | 0.07 | 3.83% | 1.83 | 1.91 | 108666 | 2043.37 | 1.47% | 0.00 |
| 2023-01-19 | 1.82 | 1.83 | 0.01 | 0.55% | 1.82 | 1.87 | 85263 | 1569.96 | 1.16% | 0.00 |
| 2023-01-18 | 1.83 | 1.82 | 0.00 | 0.00% | 1.81 | 1.85 | 61645 | 1126.53 | 0.84% | 11.00 |
新文退(300336)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。
