| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 18.20 | 18.34 | 0.28 | 1.55% | 18.10 | 18.38 | 30767 | 5619.63 | 1.24% | 0.00 |
| 2026-02-02 | 18.13 | 18.06 | -0.18 | -0.99% | 18.05 | 18.45 | 38363 | 7016.25 | 1.55% | 0.00 |
| 2026-01-30 | 18.39 | 18.24 | 0.00 | 0.00% | 18.04 | 18.47 | 40582 | 7411.20 | 1.64% | 0.00 |
| 2026-01-29 | 18.23 | 18.24 | 0.01 | 0.05% | 17.91 | 18.54 | 53186 | 9733.81 | 2.15% | 0.00 |
| 2026-01-28 | 18.43 | 18.23 | -0.22 | -1.19% | 18.15 | 18.63 | 46156 | 8466.13 | 1.86% | 0.00 |
| 2026-01-27 | 18.50 | 18.45 | -0.17 | -0.91% | 18.03 | 18.71 | 57686 | 10549.11 | 2.33% | 0.00 |
| 2026-01-26 | 19.22 | 18.62 | -0.66 | -3.42% | 18.46 | 19.29 | 85525 | 16034.96 | 3.45% | 0.00 |
| 2026-01-23 | 19.09 | 19.28 | 0.24 | 1.26% | 18.95 | 19.29 | 64990 | 12460.20 | 2.62% | 10.00 |
| 2026-01-22 | 19.22 | 19.04 | 0.06 | 0.32% | 18.98 | 19.30 | 55260 | 10553.41 | 2.23% | 0.00 |
| 2026-01-21 | 18.88 | 18.98 | -0.06 | -0.32% | 18.72 | 19.16 | 49748 | 9437.91 | 2.01% | 28.00 |
| 2026-01-20 | 19.64 | 19.04 | -0.57 | -2.91% | 18.82 | 19.76 | 100449 | 19270.62 | 4.06% | 0.00 |
| 2026-01-19 | 19.62 | 19.61 | -0.20 | -1.01% | 19.43 | 19.78 | 73786 | 14477.80 | 2.98% | 0.00 |
| 2026-01-16 | 20.22 | 19.81 | -0.42 | -2.08% | 19.60 | 20.33 | 100012 | 19862.88 | 4.04% | 0.00 |
| 2026-01-15 | 20.50 | 20.23 | -0.65 | -3.11% | 20.00 | 21.00 | 145754 | 29657.03 | 5.89% | 5.00 |
| 2026-01-14 | 20.24 | 20.88 | 0.58 | 2.86% | 20.24 | 21.30 | 230975 | 48161.25 | 9.33% | 0.00 |
| 2026-01-13 | 21.53 | 20.30 | -1.13 | -5.27% | 20.25 | 21.70 | 224134 | 46636.14 | 9.05% | 4.00 |
| 2026-01-12 | 20.68 | 21.43 | 1.03 | 5.05% | 20.47 | 21.47 | 255970 | 53944.88 | 10.34% | 0.00 |
| 2026-01-09 | 19.81 | 20.40 | 0.51 | 2.56% | 19.81 | 20.40 | 177007 | 35752.63 | 7.15% | 18.00 |
| 2026-01-08 | 19.50 | 19.89 | 0.23 | 1.17% | 19.40 | 20.07 | 110738 | 21912.02 | 4.47% | 10.00 |
| 2026-01-07 | 20.03 | 19.66 | -0.64 | -3.15% | 19.46 | 20.17 | 154537 | 30467.21 | 6.24% | 6.00 |
| 2026-01-06 | 19.85 | 20.30 | 0.38 | 1.91% | 19.72 | 20.40 | 151553 | 30448.83 | 6.12% | 10.00 |
| 2026-01-05 | 20.49 | 19.92 | -0.57 | -2.78% | 19.68 | 20.49 | 156177 | 31082.15 | 6.31% | 0.00 |
| 2025-12-31 | 19.86 | 20.49 | 0.50 | 2.50% | 19.75 | 20.70 | 196104 | 39867.57 | 7.92% | 0.00 |
| 2025-12-30 | 20.58 | 19.99 | -0.59 | -2.87% | 19.90 | 21.15 | 211589 | 43194.32 | 8.54% | 27.00 |
| 2025-12-29 | 20.01 | 20.58 | 0.78 | 3.94% | 19.61 | 20.80 | 254076 | 51655.19 | 10.26% | 22.00 |
| 2025-12-26 | 19.54 | 19.80 | -0.03 | -0.15% | 19.50 | 20.20 | 154756 | 30725.72 | 6.25% | 4.00 |
| 2025-12-25 | 19.58 | 19.83 | 0.65 | 3.39% | 19.35 | 20.33 | 186157 | 36927.11 | 7.52% | 7.00 |
| 2025-12-24 | 18.70 | 19.18 | 0.26 | 1.37% | 18.68 | 19.27 | 82872 | 15809.16 | 3.35% | 1.00 |
| 2025-12-23 | 19.50 | 18.92 | -0.60 | -3.07% | 18.74 | 19.55 | 135718 | 25769.60 | 5.48% | 0.00 |
| 2025-12-22 | 19.83 | 19.52 | -0.64 | -3.17% | 19.47 | 20.20 | 166106 | 32917.89 | 6.71% | 0.00 |
| 2025-12-19 | 19.80 | 20.16 | 0.25 | 1.26% | 19.66 | 20.66 | 184930 | 37481.70 | 7.47% | 0.00 |
| 2025-12-18 | 19.59 | 19.91 | 0.04 | 0.20% | 19.45 | 20.97 | 204728 | 41129.76 | 8.27% | 15.00 |
| 2025-12-17 | 20.10 | 19.87 | -0.39 | -1.92% | 19.33 | 20.19 | 239309 | 47284.78 | 9.66% | 0.00 |
| 2025-12-16 | 18.51 | 20.26 | 1.67 | 8.98% | 18.34 | 21.60 | 352199 | 71633.57 | 14.22% | 7.00 |
| 2025-12-15 | 18.72 | 18.59 | -0.28 | -1.48% | 18.40 | 19.14 | 65283 | 12253.19 | 2.64% | 0.00 |
| 2025-12-12 | 18.90 | 18.87 | -0.17 | -0.89% | 18.75 | 19.14 | 68567 | 12979.31 | 2.77% | 1.00 |
| 2025-12-11 | 18.87 | 19.04 | 0.16 | 0.85% | 18.71 | 19.43 | 108896 | 20814.55 | 4.40% | 4.00 |
| 2025-12-10 | 18.40 | 18.88 | 0.55 | 3.00% | 18.27 | 19.21 | 126656 | 23986.89 | 5.11% | 0.00 |
| 2025-12-09 | 18.51 | 18.33 | -0.29 | -1.56% | 18.32 | 18.78 | 48813 | 9028.28 | 1.97% | 0.00 |
| 2025-12-08 | 18.79 | 18.62 | 0.01 | 0.05% | 18.61 | 19.19 | 78549 | 14791.92 | 3.17% | 0.00 |
| 2025-12-05 | 18.14 | 18.61 | 0.46 | 2.53% | 17.81 | 18.70 | 75597 | 13865.55 | 3.05% | 5.00 |
| 2025-12-04 | 18.42 | 18.15 | -0.18 | -0.98% | 18.10 | 18.60 | 48160 | 8813.46 | 1.94% | 0.00 |
| 2025-12-03 | 18.56 | 18.33 | -0.39 | -2.08% | 18.23 | 18.72 | 64500 | 11860.83 | 2.60% | 11.00 |
| 2025-12-02 | 18.21 | 18.72 | 0.46 | 2.52% | 17.98 | 18.95 | 113398 | 21072.50 | 4.58% | 0.00 |
| 2025-12-01 | 18.07 | 18.26 | 0.20 | 1.11% | 17.96 | 18.48 | 47592 | 8675.58 | 1.92% | 19.00 |
| 2025-11-28 | 17.97 | 18.06 | 0.10 | 0.56% | 17.81 | 18.15 | 31854 | 5722.89 | 1.29% | 0.00 |
| 2025-11-27 | 18.18 | 17.96 | -0.20 | -1.10% | 17.96 | 18.26 | 40406 | 7307.51 | 1.63% | 15.00 |
| 2025-11-26 | 18.57 | 18.16 | -0.42 | -2.26% | 18.12 | 18.82 | 65361 | 12064.93 | 2.64% | 0.00 |
| 2025-11-25 | 18.37 | 18.58 | 0.32 | 1.75% | 18.20 | 19.00 | 89252 | 16712.02 | 3.60% | 1.00 |
| 2025-11-24 | 17.80 | 18.26 | 0.46 | 2.58% | 17.58 | 18.37 | 68125 | 12317.85 | 2.75% | 0.00 |
| 2025-11-21 | 17.98 | 17.80 | -0.56 | -3.05% | 17.71 | 18.57 | 72663 | 13080.08 | 2.93% | 0.00 |
| 2025-11-20 | 17.83 | 18.36 | 0.53 | 2.97% | 17.65 | 18.80 | 105146 | 19290.45 | 4.25% | 0.00 |
| 2025-11-19 | 18.23 | 17.83 | -0.40 | -2.19% | 17.82 | 18.33 | 41500 | 7449.55 | 1.68% | 0.00 |
| 2025-11-18 | 18.35 | 18.23 | -0.12 | -0.65% | 18.14 | 18.42 | 37170 | 6779.58 | 1.50% | 0.00 |
| 2025-11-17 | 18.04 | 18.35 | 0.26 | 1.44% | 18.01 | 18.45 | 47055 | 8622.46 | 1.90% | 0.00 |
| 2025-11-14 | 18.00 | 18.09 | 0.09 | 0.50% | 17.88 | 18.53 | 64388 | 11774.68 | 2.60% | 1.00 |
| 2025-11-13 | 18.04 | 18.00 | 0.05 | 0.28% | 17.80 | 18.06 | 30332 | 5439.55 | 1.22% | 0.00 |
| 2025-11-12 | 18.07 | 17.95 | -0.14 | -0.77% | 17.81 | 18.12 | 34035 | 6101.12 | 1.37% | 0.00 |
| 2025-11-11 | 18.00 | 18.09 | 0.13 | 0.72% | 17.90 | 18.24 | 41732 | 7537.90 | 1.69% | 6.00 |
| 2025-11-10 | 17.90 | 17.96 | 0.08 | 0.45% | 17.81 | 18.01 | 37469 | 6708.11 | 1.51% | 0.00 |
| 2025-11-07 | 18.18 | 17.88 | -0.29 | -1.60% | 17.88 | 18.18 | 48244 | 8670.71 | 1.95% | 0.00 |
| 2025-11-06 | 18.50 | 18.17 | -0.37 | -2.00% | 18.11 | 18.70 | 53821 | 9804.59 | 2.17% | 0.00 |
| 2025-11-05 | 18.50 | 18.54 | -0.19 | -1.01% | 18.40 | 18.84 | 37064 | 6890.56 | 1.50% | 0.00 |
| 2025-11-04 | 19.04 | 18.73 | -0.43 | -2.24% | 18.53 | 19.14 | 57598 | 10791.73 | 2.33% | 0.00 |
| 2025-11-03 | 19.12 | 19.16 | 0.07 | 0.37% | 18.88 | 19.16 | 48595 | 9242.75 | 1.96% | 0.00 |
| 2025-10-31 | 18.66 | 19.09 | 0.29 | 1.54% | 18.62 | 19.19 | 55481 | 10544.02 | 2.24% | 10000.00 |
| 2025-10-30 | 19.08 | 18.80 | -0.34 | -1.78% | 18.72 | 19.19 | 57113 | 10788.33 | 2.31% | 0.00 |
| 2025-10-29 | 19.31 | 19.14 | -0.12 | -0.62% | 19.12 | 19.35 | 39369 | 7556.45 | 1.59% | 0.00 |
| 2025-10-28 | 19.11 | 19.26 | 0.00 | 0.00% | 19.05 | 19.47 | 41949 | 8105.75 | 1.69% | 0.00 |
| 2025-10-27 | 19.18 | 19.26 | 0.23 | 1.21% | 19.11 | 19.41 | 48933 | 9415.52 | 1.98% | 10.00 |
| 2025-10-24 | 19.01 | 19.03 | 0.09 | 0.48% | 18.93 | 19.19 | 32577 | 6200.73 | 1.32% | 9.00 |
| 2025-10-23 | 18.88 | 18.94 | 0.10 | 0.53% | 18.47 | 19.00 | 38070 | 7112.98 | 1.54% | 0.00 |
| 2025-10-22 | 19.01 | 18.84 | -0.36 | -1.88% | 18.81 | 19.09 | 33446 | 6327.65 | 1.35% | 0.00 |
| 2025-10-21 | 18.75 | 19.20 | 0.45 | 2.40% | 18.66 | 19.28 | 40282 | 7627.45 | 1.63% | 19.00 |
| 2025-10-20 | 18.88 | 18.75 | 0.12 | 0.64% | 18.59 | 18.93 | 33349 | 6260.39 | 1.35% | 10.00 |
| 2025-10-17 | 19.05 | 18.63 | -0.37 | -1.95% | 18.57 | 19.21 | 45474 | 8573.77 | 1.84% | 0.00 |
| 2025-10-16 | 19.42 | 19.00 | -0.44 | -2.26% | 18.88 | 19.42 | 45865 | 8744.31 | 1.85% | 0.00 |
| 2025-10-15 | 19.57 | 19.44 | 0.19 | 0.99% | 19.07 | 19.59 | 38764 | 7502.90 | 1.57% | 0.00 |
| 2025-10-14 | 19.35 | 19.25 | -0.10 | -0.52% | 19.18 | 19.80 | 63281 | 12356.29 | 2.56% | 0.00 |
| 2025-10-13 | 18.75 | 19.35 | 0.07 | 0.36% | 18.11 | 19.40 | 56020 | 10648.84 | 2.26% | 0.00 |
新晨科技(300542)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。
