| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 5.21 | 5.24 | -0.36 | -6.43% | 5.11 | 5.45 | 439321 | 22944.90 | 17.49% | 0.00 |
| 2025-03-28 | 5.60 | 5.60 | -1.40 | -20.00% | 5.60 | 5.60 | 39111 | 2190.22 | 1.56% | 2.00 |
| 2025-03-27 | 7.15 | 7.00 | -0.12 | -1.69% | 6.92 | 7.15 | 51564 | 3609.97 | 2.05% | 0.00 |
| 2025-03-26 | 7.00 | 7.12 | 0.08 | 1.14% | 7.00 | 7.18 | 47526 | 3391.80 | 1.89% | 0.00 |
| 2025-03-25 | 7.07 | 7.04 | -0.08 | -1.12% | 6.95 | 7.11 | 48498 | 3412.76 | 1.93% | 0.00 |
| 2025-03-24 | 7.50 | 7.12 | -0.38 | -5.07% | 6.88 | 7.50 | 113350 | 8073.54 | 4.51% | 0.00 |
| 2025-03-21 | 7.59 | 7.50 | -0.17 | -2.22% | 7.48 | 7.64 | 80830 | 6100.40 | 3.22% | 0.00 |
| 2025-03-20 | 7.66 | 7.67 | 0.01 | 0.13% | 7.61 | 7.76 | 70389 | 5420.90 | 2.80% | 0.00 |
| 2025-03-19 | 7.76 | 7.66 | -0.09 | -1.16% | 7.57 | 7.76 | 70945 | 5418.21 | 2.82% | 0.00 |
| 2025-03-18 | 7.69 | 7.75 | 0.06 | 0.78% | 7.66 | 7.76 | 67809 | 5230.03 | 2.70% | 0.00 |
| 2025-03-17 | 7.86 | 7.69 | -0.13 | -1.66% | 7.66 | 7.86 | 104946 | 8104.89 | 4.18% | 13.00 |
| 2025-03-14 | 7.78 | 7.82 | 0.03 | 0.39% | 7.62 | 7.83 | 136954 | 10566.67 | 5.45% | 35.00 |
| 2025-03-13 | 8.08 | 7.79 | -0.39 | -4.77% | 7.70 | 8.15 | 147723 | 11624.19 | 5.88% | 5.00 |
| 2025-03-12 | 7.79 | 8.18 | 0.39 | 5.01% | 7.78 | 8.30 | 192309 | 15589.58 | 7.65% | 0.00 |
| 2025-03-11 | 7.68 | 7.79 | -0.02 | -0.26% | 7.63 | 7.86 | 79387 | 6147.63 | 3.16% | 0.00 |
| 2025-03-10 | 8.04 | 7.81 | -0.23 | -2.86% | 7.78 | 8.10 | 120204 | 9466.61 | 4.78% | 0.00 |
| 2025-03-07 | 8.10 | 8.04 | -0.13 | -1.59% | 8.01 | 8.33 | 125971 | 10263.93 | 5.01% | 0.00 |
| 2025-03-06 | 8.12 | 8.17 | 0.12 | 1.49% | 7.99 | 8.23 | 115819 | 9408.44 | 4.61% | 0.00 |
| 2025-03-05 | 7.85 | 8.05 | 0.20 | 2.55% | 7.75 | 8.10 | 99768 | 7924.19 | 3.97% | 0.00 |
| 2025-03-04 | 7.66 | 7.85 | 0.07 | 0.90% | 7.65 | 7.88 | 59306 | 4627.22 | 2.36% | 0.00 |
| 2025-03-03 | 7.70 | 7.78 | 0.06 | 0.78% | 7.63 | 7.89 | 78131 | 6087.77 | 3.11% | 0.00 |
| 2025-02-28 | 8.20 | 7.72 | -0.54 | -6.54% | 7.71 | 8.20 | 131008 | 10381.85 | 5.21% | 0.00 |
| 2025-02-27 | 8.30 | 8.26 | -0.02 | -0.24% | 8.07 | 8.39 | 124827 | 10289.34 | 4.97% | 0.00 |
| 2025-02-26 | 8.23 | 8.28 | 0.01 | 0.12% | 8.19 | 8.40 | 122997 | 10184.56 | 4.90% | 0.00 |
| 2025-02-25 | 8.19 | 8.27 | -0.02 | -0.24% | 8.05 | 8.46 | 150635 | 12414.77 | 6.00% | 0.00 |
| 2025-02-24 | 8.41 | 8.29 | -0.26 | -3.04% | 8.22 | 8.49 | 154291 | 12808.19 | 6.14% | 0.00 |
| 2025-02-21 | 8.32 | 8.55 | 0.02 | 0.23% | 8.16 | 8.57 | 257637 | 21528.45 | 10.25% | 0.00 |
| 2025-02-20 | 8.65 | 8.53 | -0.07 | -0.81% | 8.48 | 8.76 | 252319 | 21694.36 | 10.04% | 0.00 |
| 2025-02-19 | 8.24 | 8.60 | 0.41 | 5.01% | 8.20 | 8.64 | 221142 | 18732.75 | 8.80% | 0.00 |
| 2025-02-18 | 8.68 | 8.19 | -0.68 | -7.67% | 8.10 | 8.73 | 265237 | 22379.07 | 10.56% | 0.00 |
| 2025-02-17 | 8.37 | 8.87 | 0.41 | 4.85% | 8.32 | 9.08 | 457108 | 40089.77 | 18.19% | 28.00 |
| 2025-02-14 | 8.22 | 8.46 | 0.08 | 0.95% | 8.03 | 8.53 | 299383 | 24716.37 | 11.92% | 22.00 |
| 2025-02-13 | 8.18 | 8.38 | 0.16 | 1.95% | 7.95 | 8.78 | 363593 | 30061.72 | 14.47% | 19.00 |
| 2025-02-12 | 8.46 | 8.22 | 0.11 | 1.36% | 8.18 | 8.55 | 331549 | 27577.95 | 13.20% | 0.00 |
| 2025-02-11 | 8.06 | 8.11 | 0.05 | 0.62% | 7.85 | 8.20 | 257386 | 20752.76 | 10.24% | 158.00 |
| 2025-02-10 | 7.89 | 8.06 | -0.05 | -0.62% | 7.81 | 8.07 | 269359 | 21506.68 | 10.72% | 0.00 |
| 2025-02-07 | 8.10 | 8.11 | 0.06 | 0.75% | 7.95 | 8.33 | 281073 | 22769.98 | 11.19% | 49.00 |
| 2025-02-06 | 7.69 | 8.05 | 0.24 | 3.07% | 7.62 | 8.05 | 198067 | 15655.38 | 7.88% | 79.00 |
| 2025-02-05 | 7.50 | 7.81 | 0.24 | 3.17% | 7.27 | 7.87 | 202841 | 15418.01 | 8.07% | 98.00 |
| 2025-01-27 | 7.51 | 7.57 | 0.12 | 1.61% | 7.40 | 7.73 | 163198 | 12379.65 | 6.50% | 2.00 |
| 2025-01-24 | 7.30 | 7.45 | 0.07 | 0.95% | 7.25 | 7.50 | 151624 | 11198.39 | 6.04% | 0.00 |
| 2025-01-23 | 7.71 | 7.38 | -0.14 | -1.86% | 7.31 | 8.06 | 188640 | 14430.96 | 7.51% | 0.00 |
| 2025-01-22 | 7.82 | 7.52 | -0.60 | -7.39% | 7.47 | 7.82 | 248689 | 18930.03 | 9.90% | 27.00 |
| 2025-01-21 | 8.05 | 8.12 | 0.02 | 0.25% | 7.81 | 8.26 | 262691 | 21027.84 | 10.46% | 0.00 |
| 2025-01-20 | 8.16 | 8.10 | 0.05 | 0.62% | 7.91 | 8.21 | 246051 | 19829.65 | 9.79% | 10.00 |
| 2025-01-17 | 8.39 | 8.05 | -0.46 | -5.41% | 8.03 | 8.60 | 423401 | 34972.50 | 16.85% | 6.00 |
| 2025-01-16 | 8.97 | 8.51 | -0.39 | -4.38% | 8.41 | 9.33 | 615959 | 54439.47 | 24.52% | 10.00 |
| 2025-01-15 | 7.63 | 8.90 | 1.48 | 19.95% | 7.63 | 8.90 | 385955 | 32616.77 | 15.36% | 0.00 |
| 2025-01-14 | 7.08 | 7.42 | 0.42 | 6.00% | 7.03 | 7.43 | 134168 | 9744.33 | 5.34% | 0.00 |
| 2025-01-13 | 7.02 | 7.00 | -0.23 | -3.18% | 6.73 | 7.13 | 134810 | 9360.90 | 5.37% | 0.00 |
| 2025-01-10 | 7.89 | 7.23 | -0.85 | -10.52% | 7.21 | 7.89 | 240555 | 18188.49 | 9.58% | 0.00 |
| 2025-01-09 | 7.55 | 8.08 | 0.15 | 1.89% | 7.55 | 8.20 | 318429 | 25083.73 | 12.67% | 6.00 |
| 2025-01-08 | 7.68 | 7.93 | 0.40 | 5.31% | 7.59 | 8.70 | 414541 | 33274.49 | 16.50% | 1.00 |
| 2025-01-07 | 7.36 | 7.53 | 0.12 | 1.62% | 7.10 | 7.66 | 211957 | 15663.04 | 8.44% | 0.00 |
| 2025-01-06 | 7.00 | 7.41 | 0.42 | 6.01% | 6.60 | 7.70 | 250355 | 17933.77 | 9.97% | 0.00 |
| 2025-01-03 | 6.61 | 6.99 | 0.40 | 6.07% | 6.61 | 7.21 | 218475 | 15136.98 | 8.70% | 0.00 |
| 2025-01-02 | 6.51 | 6.59 | 0.03 | 0.46% | 6.42 | 6.87 | 99008 | 6599.08 | 3.94% | 0.00 |
| 2024-12-31 | 6.86 | 6.56 | -0.26 | -3.81% | 6.55 | 6.98 | 93037 | 6237.33 | 3.70% | 0.00 |
| 2024-12-30 | 7.04 | 6.82 | -0.20 | -2.85% | 6.74 | 7.18 | 112217 | 7702.88 | 4.47% | 0.00 |
| 2024-12-27 | 6.94 | 7.02 | 0.13 | 1.89% | 6.80 | 7.18 | 103780 | 7315.53 | 4.13% | 0.00 |
| 2024-12-26 | 6.70 | 6.89 | 0.21 | 3.14% | 6.63 | 7.04 | 97154 | 6701.33 | 3.87% | 0.00 |
| 2024-12-25 | 6.92 | 6.68 | -0.25 | -3.61% | 6.50 | 6.97 | 118353 | 7849.01 | 4.71% | 0.00 |
| 2024-12-24 | 7.15 | 6.93 | -0.18 | -2.53% | 6.66 | 7.21 | 165702 | 11399.63 | 6.60% | 0.00 |
| 2024-12-23 | 7.78 | 7.11 | -0.78 | -9.89% | 7.09 | 7.92 | 209262 | 15373.96 | 8.33% | 0.00 |
| 2024-12-20 | 7.56 | 7.89 | 0.36 | 4.78% | 7.46 | 7.99 | 175369 | 13734.39 | 6.98% | 0.00 |
| 2024-12-19 | 7.74 | 7.53 | -0.25 | -3.21% | 7.45 | 7.89 | 172720 | 13105.47 | 6.87% | 0.00 |
| 2024-12-18 | 7.79 | 7.78 | -0.02 | -0.26% | 7.45 | 8.03 | 197810 | 15312.52 | 7.87% | 0.00 |
| 2024-12-17 | 8.62 | 7.80 | -1.07 | -12.06% | 7.77 | 8.70 | 315794 | 25574.28 | 12.57% | 0.00 |
| 2024-12-16 | 9.01 | 8.87 | -0.12 | -1.33% | 8.80 | 9.89 | 481509 | 44839.07 | 19.17% | 11.00 |
| 2024-12-13 | 8.55 | 8.99 | 0.27 | 3.10% | 8.30 | 9.14 | 450708 | 40037.09 | 17.94% | 0.00 |
| 2024-12-12 | 8.20 | 8.72 | 0.54 | 6.60% | 8.05 | 9.15 | 367883 | 31457.62 | 14.64% | 38.00 |
| 2024-12-11 | 7.92 | 8.18 | 0.23 | 2.89% | 7.88 | 8.25 | 174545 | 14128.51 | 6.95% | 0.00 |
| 2024-12-10 | 8.08 | 7.95 | 0.14 | 1.79% | 7.88 | 8.12 | 140010 | 11193.87 | 5.57% | 39.00 |
| 2024-12-09 | 7.82 | 7.81 | -0.09 | -1.14% | 7.68 | 7.95 | 102076 | 7975.17 | 4.06% | 0.00 |
| 2024-12-06 | 8.00 | 7.90 | 0.06 | 0.77% | 7.72 | 8.15 | 136525 | 10785.77 | 5.43% | 0.00 |
| 2024-12-05 | 7.55 | 7.84 | 0.25 | 3.29% | 7.51 | 7.84 | 106340 | 8210.48 | 4.23% | 0.00 |
| 2024-12-04 | 7.79 | 7.59 | -0.14 | -1.81% | 7.54 | 7.81 | 109869 | 8435.04 | 4.37% | 0.00 |
| 2024-12-03 | 7.67 | 7.73 | 0.14 | 1.84% | 7.52 | 7.78 | 118146 | 9071.46 | 4.70% | 0.00 |
| 2024-12-02 | 7.33 | 7.59 | 0.25 | 3.41% | 7.33 | 7.59 | 138759 | 10405.56 | 5.52% | 0.00 |
| 2024-11-29 | 7.50 | 7.34 | -0.28 | -3.67% | 7.03 | 7.60 | 228252 | 16571.84 | 9.09% | 5.00 |
新元科技(300472)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。
