| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 469.02 | 457.00 | -19.20 | -4.03% | 455.12 | 480.00 | 365099 | 1706341.50 | 4.12% | 25.00 |
| 2026-03-25 | 490.21 | 476.20 | 8.20 | 1.75% | 463.00 | 492.00 | 458162 | 2184746.50 | 5.17% | 54.00 |
| 2026-03-24 | 459.00 | 468.00 | 7.56 | 1.64% | 438.00 | 468.33 | 406861 | 1850702.62 | 4.60% | 24.00 |
| 2026-03-23 | 456.13 | 460.44 | -16.61 | -3.48% | 453.00 | 477.87 | 480832 | 2225588.50 | 5.43% | 31.00 |
| 2026-03-20 | 468.00 | 477.05 | 36.65 | 8.32% | 458.88 | 490.28 | 671922 | 3211055.50 | 7.59% | 8.00 |
| 2026-03-19 | 427.01 | 440.40 | 9.50 | 2.20% | 427.01 | 450.81 | 543572 | 2400925.50 | 6.14% | 64.00 |
| 2026-03-18 | 399.20 | 430.90 | 41.57 | 10.68% | 398.00 | 431.35 | 609727 | 2525436.50 | 6.89% | 18.00 |
| 2026-03-17 | 422.01 | 389.33 | -23.90 | -5.78% | 385.93 | 426.88 | 453934 | 1833235.88 | 5.13% | 31.00 |
| 2026-03-16 | 396.04 | 413.23 | 19.20 | 4.87% | 392.00 | 418.03 | 472241 | 1920618.75 | 5.33% | 9.60 |
| 2026-03-13 | 373.18 | 394.03 | 15.26 | 4.03% | 372.02 | 399.99 | 407737 | 1591314.38 | 4.61% | 32.00 |
| 2026-03-12 | 400.01 | 378.77 | -14.46 | -3.68% | 375.67 | 404.85 | 346187 | 1330946.00 | 3.91% | 9.00 |
| 2026-03-11 | 400.01 | 393.23 | -4.10 | -1.03% | 392.20 | 408.00 | 338382 | 1350833.88 | 3.82% | 31.00 |
| 2026-03-10 | 394.75 | 397.33 | 13.33 | 3.47% | 382.59 | 401.00 | 424881 | 1669605.50 | 4.80% | 28.00 |
| 2026-03-09 | 380.00 | 384.00 | -18.00 | -4.48% | 369.32 | 387.32 | 441664 | 1662924.62 | 4.99% | 21.00 |
| 2026-03-06 | 393.22 | 402.00 | 0.76 | 0.19% | 387.09 | 412.00 | 404315 | 1616447.25 | 4.57% | 3.00 |
| 2026-03-05 | 384.94 | 401.24 | 31.87 | 8.63% | 383.26 | 422.60 | 696779 | 2800410.75 | 7.87% | 33.00 |
| 2026-03-04 | 377.60 | 369.37 | -12.83 | -3.36% | 366.65 | 383.88 | 326122 | 1218374.75 | 3.68% | 17.00 |
| 2026-03-03 | 381.00 | 382.20 | 1.20 | 0.31% | 379.00 | 395.48 | 511459 | 1987467.00 | 5.78% | 49.00 |
| 2026-03-02 | 347.74 | 381.00 | 21.14 | 5.87% | 346.74 | 385.00 | 552073 | 2049111.25 | 6.24% | 8.00 |
| 2026-02-27 | 371.00 | 359.86 | -26.04 | -6.75% | 358.02 | 372.74 | 509101 | 1848697.50 | 5.75% | 25.00 |
| 2026-02-26 | 384.01 | 385.90 | 3.90 | 1.02% | 375.31 | 388.58 | 316634 | 1215123.50 | 3.58% | 12.00 |
| 2026-02-25 | 370.00 | 382.00 | 9.94 | 2.67% | 368.51 | 388.30 | 339786 | 1288013.50 | 3.84% | 13.00 |
| 2026-02-24 | 368.00 | 372.06 | 5.95 | 1.63% | 353.20 | 385.88 | 465194 | 1732599.00 | 5.25% | 17.00 |
| 2026-02-13 | 362.04 | 366.11 | 0.35 | 0.10% | 357.00 | 373.14 | 298318 | 1094458.38 | 3.37% | 15.00 |
| 2026-02-12 | 373.02 | 365.76 | -5.90 | -1.59% | 361.72 | 384.99 | 446151 | 1654303.50 | 5.04% | 13.00 |
| 2026-02-11 | 390.10 | 371.66 | -21.45 | -5.46% | 368.14 | 393.50 | 442806 | 1665130.25 | 5.00% | 23.00 |
| 2026-02-10 | 392.19 | 393.11 | 2.96 | 0.76% | 388.50 | 405.82 | 293013 | 1160607.88 | 3.31% | 34.00 |
| 2026-02-09 | 379.98 | 390.15 | 26.09 | 7.17% | 375.30 | 399.00 | 473940 | 1831625.38 | 5.35% | 19.00 |
| 2026-02-06 | 376.05 | 364.06 | -18.94 | -4.95% | 357.00 | 378.87 | 461507 | 1697990.00 | 5.21% | 43.00 |
| 2026-02-05 | 391.00 | 383.00 | -16.20 | -4.06% | 381.10 | 399.90 | 365068 | 1416585.38 | 4.12% | 26.00 |
| 2026-02-04 | 410.00 | 399.20 | -29.90 | -6.97% | 381.67 | 415.00 | 596557 | 2369960.25 | 6.74% | 5.00 |
| 2026-02-03 | 457.00 | 429.10 | -9.90 | -2.26% | 411.49 | 460.00 | 657516 | 2850718.00 | 7.43% | 11.00 |
| 2026-02-02 | 457.24 | 439.00 | 19.51 | 4.65% | 435.39 | 472.00 | 777880 | 3525150.00 | 8.79% | 25.00 |
| 2026-01-30 | 388.49 | 419.49 | 26.49 | 6.74% | 387.80 | 425.00 | 508374 | 2076520.00 | 5.74% | 57.00 |
| 2026-01-29 | 400.01 | 393.00 | -0.05 | -0.01% | 392.31 | 405.00 | 337582 | 1343893.75 | 3.81% | 18.00 |
| 2026-01-28 | 405.00 | 393.05 | -6.19 | -1.55% | 393.00 | 409.11 | 353176 | 1410949.12 | 3.99% | 15.00 |
| 2026-01-27 | 387.55 | 399.24 | 10.61 | 2.73% | 385.57 | 412.58 | 414208 | 1665285.88 | 4.68% | 39.00 |
| 2026-01-26 | 379.80 | 388.63 | 5.61 | 1.46% | 374.51 | 392.36 | 319783 | 1233960.88 | 3.61% | 12.00 |
| 2026-01-23 | 405.86 | 383.02 | -26.68 | -6.51% | 380.50 | 405.86 | 502090 | 1951702.88 | 5.67% | 21.00 |
| 2026-01-22 | 395.29 | 409.70 | 14.90 | 3.77% | 393.00 | 411.98 | 437212 | 1761419.50 | 4.94% | 16.00 |
| 2026-01-21 | 383.01 | 394.80 | 12.24 | 3.20% | 383.00 | 402.22 | 391792 | 1549318.50 | 4.42% | 33.00 |
| 2026-01-20 | 401.52 | 382.56 | -20.62 | -5.11% | 377.00 | 401.90 | 423989 | 1629335.50 | 4.79% | 5.00 |
| 2026-01-19 | 392.21 | 403.18 | 5.99 | 1.51% | 391.61 | 409.10 | 338369 | 1363556.00 | 3.82% | 17.00 |
| 2026-01-16 | 410.13 | 397.19 | -2.81 | -0.70% | 391.84 | 411.00 | 467601 | 1866307.00 | 5.28% | 17.00 |
| 2026-01-15 | 380.16 | 400.00 | 16.03 | 4.17% | 376.51 | 405.00 | 505454 | 1975346.38 | 5.71% | 4.00 |
| 2026-01-14 | 388.00 | 383.97 | 0.77 | 0.20% | 375.71 | 394.97 | 451172 | 1733415.75 | 5.10% | 8.00 |
| 2026-01-13 | 385.26 | 383.20 | -8.15 | -2.08% | 381.38 | 402.89 | 396607 | 1551722.50 | 4.48% | 23.00 |
| 2026-01-12 | 386.00 | 391.35 | -6.87 | -1.73% | 372.54 | 399.00 | 542675 | 2077738.75 | 6.13% | 39.00 |
| 2026-01-09 | 397.01 | 398.22 | -12.12 | -2.95% | 382.06 | 406.90 | 422954 | 1668778.25 | 4.78% | 22.00 |
| 2026-01-08 | 415.43 | 410.34 | -9.96 | -2.37% | 405.00 | 421.69 | 289381 | 1190106.88 | 3.27% | 28.00 |
| 2026-01-07 | 426.02 | 420.30 | 2.75 | 0.66% | 412.50 | 429.99 | 303305 | 1278870.75 | 3.43% | 23.00 |
| 2026-01-06 | 410.00 | 417.55 | -9.08 | -2.13% | 405.50 | 421.38 | 404262 | 1670068.50 | 4.57% | 10.00 |
| 2026-01-05 | 437.01 | 426.63 | -4.25 | -0.99% | 416.68 | 440.85 | 357501 | 1536032.00 | 4.04% | 42.00 |
| 2025-12-31 | 445.00 | 430.88 | -15.12 | -3.39% | 430.00 | 451.29 | 286178 | 1250279.50 | 3.23% | 34.00 |
| 2025-12-30 | 440.00 | 446.00 | 1.50 | 0.34% | 436.71 | 454.88 | 258850 | 1154608.62 | 2.92% | 23.00 |
| 2025-12-29 | 440.00 | 444.50 | -0.80 | -0.18% | 433.67 | 450.98 | 246676 | 1091037.75 | 2.79% | 13.00 |
| 2025-12-26 | 441.00 | 445.30 | -2.69 | -0.60% | 435.79 | 450.00 | 249069 | 1103259.62 | 2.81% | 15.00 |
| 2025-12-25 | 456.00 | 447.99 | -5.52 | -1.22% | 441.00 | 464.55 | 282568 | 1272627.25 | 3.19% | 17.00 |
| 2025-12-24 | 459.99 | 453.51 | -4.49 | -0.98% | 447.00 | 461.99 | 298163 | 1351207.38 | 3.37% | 24.00 |
| 2025-12-23 | 462.90 | 458.00 | -4.99 | -1.08% | 454.10 | 468.81 | 295434 | 1357503.38 | 3.34% | 28.00 |
| 2025-12-22 | 451.17 | 462.99 | 28.69 | 6.61% | 447.00 | 466.66 | 393324 | 1808583.12 | 4.44% | 36.00 |
| 2025-12-19 | 436.00 | 434.30 | 8.80 | 2.07% | 425.51 | 449.09 | 357191 | 1562094.12 | 4.03% | 21.00 |
| 2025-12-18 | 437.21 | 425.50 | -20.60 | -4.62% | 423.50 | 443.60 | 400421 | 1732487.75 | 4.52% | 31.00 |
| 2025-12-17 | 408.51 | 446.10 | 38.90 | 9.55% | 408.50 | 446.33 | 492639 | 2129822.75 | 5.56% | 38.00 |
| 2025-12-16 | 420.98 | 407.20 | -19.61 | -4.59% | 401.80 | 425.98 | 387885 | 1598017.62 | 4.38% | 42.20 |
| 2025-12-15 | 411.88 | 426.81 | -1.19 | -0.28% | 410.00 | 443.00 | 386532 | 1653127.62 | 4.37% | 27.00 |
| 2025-12-12 | 417.00 | 428.00 | 11.49 | 2.76% | 417.00 | 439.55 | 583769 | 2491970.25 | 6.59% | 22.00 |
| 2025-12-11 | 428.53 | 416.51 | -15.75 | -3.64% | 415.00 | 451.71 | 610493 | 2656761.00 | 6.90% | 44.00 |
| 2025-12-10 | 418.00 | 432.26 | 13.13 | 3.13% | 398.68 | 438.89 | 515106 | 2154622.75 | 5.82% | 38.00 |
| 2025-12-09 | 404.83 | 419.13 | 14.61 | 3.61% | 402.03 | 426.50 | 483437 | 2018480.50 | 5.46% | 26.00 |
| 2025-12-08 | 375.12 | 404.52 | 27.01 | 7.15% | 375.03 | 415.51 | 559413 | 2230718.75 | 6.32% | 40.00 |
| 2025-12-05 | 381.65 | 377.51 | 3.26 | 0.87% | 373.73 | 386.00 | 354272 | 1343319.12 | 4.00% | 28.00 |
| 2025-12-04 | 367.13 | 374.25 | 1.12 | 0.30% | 362.78 | 375.91 | 336775 | 1248419.50 | 3.80% | 26.00 |
| 2025-12-03 | 371.80 | 373.13 | 8.13 | 2.23% | 370.00 | 392.80 | 580277 | 2210233.25 | 6.55% | 54.00 |
| 2025-12-02 | 355.62 | 365.00 | 9.39 | 2.64% | 351.49 | 369.11 | 378605 | 1366875.25 | 4.28% | 38.00 |
| 2025-12-01 | 352.00 | 355.61 | 7.81 | 2.25% | 343.57 | 361.00 | 386859 | 1368865.25 | 4.37% | 21.00 |
| 2025-11-28 | 340.00 | 347.80 | 7.00 | 2.05% | 338.00 | 357.77 | 414492 | 1433651.88 | 4.68% | 101.00 |
| 2025-11-27 | 324.00 | 340.80 | 9.68 | 2.92% | 323.50 | 364.90 | 631253 | 2202330.00 | 7.13% | 92.00 |
| 2025-11-26 | 302.00 | 331.12 | 26.40 | 8.66% | 297.55 | 341.61 | 678786 | 2204996.75 | 7.67% | 26.00 |
| 2025-11-25 | 303.00 | 304.72 | 11.72 | 4.00% | 302.03 | 315.50 | 464201 | 1430311.38 | 5.24% | 19.00 |
新易盛(300502)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。
