| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 28.40 | 29.20 | 0.57 | 1.99% | 28.25 | 29.61 | 53657 | 15532.79 | 1.94% | 5.00 |
| 2026-03-24 | 27.74 | 28.63 | 1.46 | 5.37% | 27.20 | 29.05 | 61904 | 17559.91 | 2.24% | 0.00 |
| 2026-03-23 | 28.03 | 27.17 | -1.50 | -5.23% | 27.00 | 28.47 | 38019 | 10537.05 | 1.37% | 0.00 |
| 2026-03-20 | 29.86 | 28.67 | -1.07 | -3.60% | 28.66 | 30.05 | 31243 | 9099.00 | 1.13% | 0.00 |
| 2026-03-19 | 30.77 | 29.74 | -1.31 | -4.22% | 29.50 | 30.79 | 35529 | 10677.20 | 1.28% | 0.00 |
| 2026-03-18 | 31.25 | 31.05 | 0.04 | 0.13% | 30.29 | 31.25 | 28469 | 8744.01 | 1.03% | 0.00 |
| 2026-03-17 | 31.66 | 31.01 | -0.50 | -1.59% | 30.99 | 31.68 | 20314 | 6366.12 | 0.73% | 6.00 |
| 2026-03-16 | 31.30 | 31.51 | 0.48 | 1.55% | 31.10 | 31.57 | 25229 | 7926.32 | 0.91% | 0.00 |
| 2026-03-13 | 31.10 | 31.03 | -0.28 | -0.89% | 30.96 | 31.61 | 31300 | 9787.08 | 1.13% | 0.00 |
| 2026-03-12 | 32.00 | 31.31 | -0.81 | -2.52% | 31.21 | 32.24 | 44500 | 14056.37 | 1.61% | 0.00 |
| 2026-03-11 | 33.14 | 32.12 | -0.77 | -2.34% | 32.03 | 33.14 | 48153 | 15647.17 | 1.74% | 0.00 |
| 2026-03-10 | 32.50 | 32.89 | 0.09 | 0.27% | 32.47 | 33.31 | 45890 | 15132.15 | 1.66% | 0.00 |
| 2026-03-09 | 33.19 | 32.80 | -0.56 | -1.68% | 32.19 | 33.81 | 55320 | 18125.39 | 2.00% | 1.00 |
| 2026-03-06 | 33.66 | 33.36 | -0.57 | -1.68% | 33.21 | 33.93 | 58051 | 19422.78 | 2.10% | 0.00 |
| 2026-03-05 | 34.40 | 33.93 | -0.70 | -2.02% | 33.63 | 34.52 | 77127 | 26170.10 | 2.79% | 0.00 |
| 2026-03-04 | 32.99 | 34.63 | 1.24 | 3.71% | 31.60 | 34.86 | 119480 | 40471.97 | 4.32% | 0.00 |
| 2026-03-03 | 35.00 | 33.39 | -2.29 | -6.42% | 33.33 | 35.00 | 120010 | 40786.90 | 4.34% | 4.00 |
| 2026-03-02 | 34.16 | 35.68 | 2.42 | 7.28% | 33.60 | 35.89 | 209341 | 73157.72 | 7.56% | 4.00 |
| 2026-02-27 | 33.45 | 33.26 | -0.19 | -0.57% | 32.99 | 33.45 | 39545 | 13128.26 | 1.43% | 1.00 |
| 2026-02-26 | 33.09 | 33.45 | 0.19 | 0.57% | 32.95 | 33.46 | 46224 | 15370.34 | 1.67% | 0.00 |
| 2026-02-25 | 33.00 | 33.26 | 0.09 | 0.27% | 32.93 | 33.41 | 45097 | 14958.81 | 1.63% | 0.00 |
| 2026-02-24 | 32.82 | 33.17 | 0.36 | 1.10% | 32.63 | 33.47 | 47930 | 15859.86 | 1.73% | 0.00 |
| 2026-02-13 | 32.43 | 32.81 | 0.40 | 1.23% | 32.43 | 33.25 | 40481 | 13335.05 | 1.46% | 0.00 |
| 2026-02-12 | 32.69 | 32.41 | -0.28 | -0.86% | 32.24 | 32.84 | 30563 | 9958.29 | 1.10% | 5.00 |
| 2026-02-11 | 32.81 | 32.69 | -0.28 | -0.85% | 32.60 | 33.09 | 29764 | 9773.95 | 1.08% | 0.00 |
| 2026-02-10 | 32.66 | 32.97 | 0.37 | 1.13% | 32.42 | 33.28 | 44009 | 14480.74 | 1.59% | 7.00 |
| 2026-02-09 | 32.52 | 32.60 | 0.51 | 1.59% | 32.22 | 32.68 | 30848 | 10014.97 | 1.11% | 0.00 |
| 2026-02-06 | 32.02 | 32.09 | -0.13 | -0.40% | 31.80 | 32.56 | 28790 | 9269.71 | 1.04% | 5.00 |
| 2026-02-05 | 32.30 | 32.22 | -0.35 | -1.07% | 32.08 | 32.97 | 31070 | 10084.49 | 1.12% | 0.00 |
| 2026-02-04 | 32.27 | 32.57 | 0.11 | 0.34% | 32.18 | 33.29 | 48484 | 15835.95 | 1.75% | 0.00 |
| 2026-02-03 | 31.90 | 32.46 | 0.69 | 2.17% | 31.86 | 32.54 | 32696 | 10554.01 | 1.18% | 0.00 |
| 2026-02-02 | 32.17 | 31.77 | -0.67 | -2.07% | 31.77 | 32.98 | 36197 | 11693.23 | 1.31% | 0.00 |
| 2026-01-30 | 32.88 | 32.44 | -0.44 | -1.34% | 31.90 | 33.05 | 42845 | 13851.48 | 1.55% | 0.00 |
| 2026-01-29 | 33.51 | 32.88 | -0.70 | -2.08% | 32.86 | 33.80 | 50256 | 16692.95 | 1.82% | 0.00 |
| 2026-01-28 | 34.05 | 33.58 | -0.58 | -1.70% | 33.45 | 34.29 | 50912 | 17168.59 | 1.84% | 0.00 |
| 2026-01-27 | 33.50 | 34.16 | 0.46 | 1.36% | 32.70 | 34.21 | 67497 | 22668.93 | 2.44% | 1.00 |
| 2026-01-26 | 35.03 | 33.70 | -1.42 | -4.04% | 33.43 | 35.10 | 84374 | 28701.99 | 3.05% | 0.00 |
| 2026-01-23 | 34.50 | 35.12 | 0.53 | 1.53% | 34.33 | 35.50 | 101994 | 35757.97 | 3.69% | 0.00 |
| 2026-01-22 | 33.45 | 34.59 | 1.07 | 3.19% | 33.45 | 35.14 | 88189 | 30482.28 | 3.19% | 5.00 |
| 2026-01-21 | 33.51 | 33.52 | 0.01 | 0.03% | 33.43 | 33.89 | 47404 | 15928.35 | 1.71% | 0.00 |
| 2026-01-20 | 35.17 | 33.51 | -1.69 | -4.80% | 33.12 | 35.23 | 93577 | 31655.30 | 3.38% | 1.00 |
| 2026-01-19 | 34.37 | 35.20 | 0.71 | 2.06% | 33.92 | 35.55 | 74932 | 26177.51 | 2.71% | 0.00 |
| 2026-01-16 | 35.14 | 34.49 | -0.74 | -2.10% | 33.92 | 35.33 | 95686 | 33028.82 | 3.46% | 0.00 |
| 2026-01-15 | 35.60 | 35.23 | -0.76 | -2.11% | 34.84 | 35.88 | 80568 | 28370.15 | 2.91% | 5.00 |
| 2026-01-14 | 35.82 | 35.99 | -0.01 | -0.03% | 35.28 | 36.95 | 151372 | 54690.46 | 5.47% | 10.00 |
| 2026-01-13 | 38.83 | 36.00 | -3.48 | -8.81% | 35.65 | 38.83 | 211951 | 77204.75 | 7.66% | 3.00 |
| 2026-01-12 | 38.00 | 39.48 | 1.98 | 5.28% | 37.52 | 39.94 | 257086 | 99890.70 | 9.29% | 0.00 |
| 2026-01-09 | 36.98 | 37.50 | 0.91 | 2.49% | 36.48 | 38.50 | 234596 | 87888.52 | 8.48% | 16.00 |
| 2026-01-08 | 35.25 | 36.59 | 1.31 | 3.71% | 34.93 | 37.36 | 168003 | 60979.73 | 6.07% | 1.00 |
| 2026-01-07 | 35.66 | 35.28 | -0.74 | -2.05% | 34.93 | 35.66 | 90988 | 32056.30 | 3.29% | 4.00 |
| 2026-01-06 | 35.22 | 36.02 | 0.45 | 1.27% | 35.02 | 36.08 | 117155 | 41705.11 | 4.23% | 0.00 |
| 2026-01-05 | 35.91 | 35.57 | 0.05 | 0.14% | 34.75 | 36.16 | 128205 | 45403.13 | 4.63% | 0.00 |
| 2025-12-31 | 34.74 | 35.52 | 0.78 | 2.25% | 34.60 | 35.74 | 113581 | 40187.02 | 4.10% | 0.00 |
| 2025-12-30 | 35.00 | 34.74 | -0.48 | -1.36% | 34.45 | 35.68 | 101615 | 35584.86 | 3.67% | 0.00 |
| 2025-12-29 | 35.34 | 35.22 | -0.47 | -1.32% | 34.80 | 35.69 | 110179 | 38714.20 | 3.98% | 2.00 |
| 2025-12-26 | 34.50 | 35.69 | 0.89 | 2.56% | 34.44 | 36.48 | 181390 | 64277.43 | 6.55% | 14.00 |
| 2025-12-25 | 33.87 | 34.80 | 0.75 | 2.20% | 33.87 | 34.95 | 135542 | 46855.68 | 4.90% | 0.00 |
| 2025-12-24 | 32.62 | 34.05 | 1.08 | 3.28% | 32.37 | 34.26 | 113661 | 38253.06 | 4.11% | 3.00 |
| 2025-12-23 | 33.56 | 32.97 | -0.16 | -0.48% | 32.58 | 33.80 | 79747 | 26295.17 | 2.88% | 0.00 |
| 2025-12-22 | 34.01 | 33.13 | 0.46 | 1.41% | 32.85 | 35.30 | 121685 | 41325.99 | 4.40% | 0.00 |
| 2025-12-19 | 32.00 | 32.67 | 0.43 | 1.33% | 31.90 | 32.98 | 59796 | 19452.23 | 2.16% | 0.00 |
| 2025-12-18 | 31.30 | 32.24 | 0.63 | 1.99% | 31.25 | 32.78 | 62880 | 20297.45 | 2.27% | 0.00 |
| 2025-12-17 | 32.08 | 31.61 | -0.59 | -1.83% | 30.75 | 32.50 | 70549 | 22142.92 | 2.55% | 0.00 |
| 2025-12-16 | 34.15 | 32.20 | -2.10 | -6.12% | 32.20 | 34.15 | 92974 | 30500.61 | 3.36% | 0.00 |
| 2025-12-15 | 33.41 | 34.30 | 0.43 | 1.27% | 32.28 | 34.65 | 100219 | 33829.50 | 3.62% | 11.00 |
| 2025-12-12 | 33.37 | 33.87 | 0.30 | 0.89% | 33.30 | 34.38 | 66260 | 22410.01 | 2.39% | 0.00 |
| 2025-12-11 | 34.13 | 33.57 | -0.90 | -2.61% | 33.49 | 34.40 | 77928 | 26459.02 | 2.82% | 0.00 |
| 2025-12-10 | 33.16 | 34.47 | 1.03 | 3.08% | 33.05 | 34.48 | 103365 | 35055.31 | 3.73% | 16.00 |
| 2025-12-09 | 33.18 | 33.44 | -0.04 | -0.12% | 33.05 | 34.18 | 81436 | 27331.69 | 2.94% | 0.00 |
| 2025-12-08 | 33.33 | 33.48 | 0.96 | 2.95% | 33.22 | 34.68 | 157212 | 53330.82 | 5.68% | 53.00 |
| 2025-12-05 | 31.65 | 32.52 | 0.73 | 2.30% | 31.39 | 32.55 | 58410 | 18755.29 | 2.11% | 0.00 |
| 2025-12-04 | 31.51 | 31.79 | -0.03 | -0.09% | 31.38 | 32.46 | 48844 | 15617.61 | 1.76% | 0.00 |
| 2025-12-03 | 33.22 | 31.82 | -1.56 | -4.67% | 31.80 | 33.34 | 83976 | 27083.88 | 3.03% | 3.00 |
| 2025-12-02 | 32.97 | 33.38 | 0.23 | 0.69% | 32.40 | 33.41 | 65594 | 21714.64 | 2.37% | 0.00 |
| 2025-12-01 | 33.36 | 33.15 | -0.27 | -0.81% | 33.08 | 33.74 | 79427 | 26508.24 | 2.87% | 4.00 |
| 2025-11-28 | 33.12 | 33.42 | 0.24 | 0.72% | 32.93 | 33.77 | 77946 | 25999.26 | 2.82% | 0.00 |
| 2025-11-27 | 33.05 | 33.18 | -0.29 | -0.87% | 32.92 | 33.80 | 86473 | 28872.99 | 3.12% | 0.00 |
| 2025-11-26 | 34.63 | 33.47 | -1.50 | -4.29% | 33.02 | 34.63 | 141104 | 47168.39 | 5.10% | 0.00 |
| 2025-11-25 | 35.28 | 34.97 | -1.22 | -3.37% | 34.40 | 35.29 | 187030 | 65104.71 | 6.76% | 7.00 |
| 2025-11-24 | 33.16 | 36.19 | 2.10 | 6.16% | 33.16 | 36.55 | 260671 | 91411.76 | 9.42% | 22.00 |
新余国科(300722)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。
