| 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 | 53.45 | 54.50 | 1.38 | 2.60% | 53.22 | 54.61 | 55695 | 30172.19 | 0.82% | 0.00 |
| 2026-02-02 | 53.78 | 53.12 | -0.76 | -1.41% | 52.91 | 54.44 | 46980 | 25206.70 | 0.69% | 0.00 |
| 2026-01-30 | 53.79 | 53.88 | -0.02 | -0.04% | 53.79 | 55.30 | 101900 | 55538.87 | 1.49% | 0.00 |
| 2026-01-29 | 53.44 | 53.90 | 0.43 | 0.80% | 53.10 | 54.66 | 79856 | 42987.81 | 1.17% | 0.00 |
| 2026-01-28 | 54.40 | 53.47 | -1.05 | -1.93% | 53.42 | 54.60 | 85263 | 46064.31 | 1.25% | 0.00 |
| 2026-01-27 | 56.26 | 54.52 | -1.33 | -2.38% | 54.45 | 56.66 | 80137 | 44147.40 | 1.18% | 0.00 |
| 2026-01-26 | 56.07 | 55.85 | -0.11 | -0.20% | 55.47 | 56.68 | 80734 | 45281.62 | 1.18% | 0.00 |
| 2026-01-23 | 56.67 | 55.96 | -0.56 | -0.99% | 55.71 | 56.94 | 63844 | 35921.18 | 0.94% | 0.00 |
| 2026-01-22 | 57.00 | 56.52 | -0.29 | -0.51% | 56.36 | 57.28 | 41210 | 23373.96 | 0.60% | 0.00 |
| 2026-01-21 | 57.33 | 56.81 | -0.32 | -0.56% | 56.71 | 57.62 | 35718 | 20397.00 | 0.52% | 0.00 |
| 2026-01-20 | 57.97 | 57.13 | -0.82 | -1.42% | 56.66 | 58.16 | 38713 | 22106.16 | 0.57% | 0.00 |
| 2026-01-19 | 57.87 | 57.95 | -0.15 | -0.26% | 57.60 | 58.41 | 29994 | 17401.81 | 0.44% | 0.00 |
| 2026-01-16 | 58.32 | 58.10 | -0.07 | -0.12% | 57.76 | 59.07 | 43293 | 25209.25 | 0.63% | 0.00 |
| 2026-01-15 | 58.57 | 58.17 | -0.78 | -1.32% | 57.82 | 58.93 | 37778 | 22005.19 | 0.55% | 1.00 |
| 2026-01-14 | 59.62 | 58.95 | -0.77 | -1.29% | 58.05 | 59.88 | 72223 | 42489.21 | 1.06% | 2.00 |
| 2026-01-13 | 60.42 | 59.72 | -0.69 | -1.14% | 59.51 | 60.98 | 53704 | 32314.30 | 0.79% | 0.00 |
| 2026-01-12 | 62.82 | 60.41 | -2.41 | -3.84% | 60.33 | 63.11 | 53667 | 32690.55 | 0.79% | 0.00 |
| 2026-01-09 | 61.50 | 62.82 | 1.71 | 2.80% | 61.18 | 63.00 | 35893 | 22393.54 | 0.53% | 0.00 |
| 2026-01-08 | 59.60 | 61.11 | 1.51 | 2.53% | 59.00 | 62.15 | 38658 | 23535.25 | 0.57% | 0.00 |
| 2026-01-07 | 59.58 | 59.60 | 0.10 | 0.17% | 59.00 | 60.10 | 19924 | 11883.77 | 0.29% | 0.00 |
| 2026-01-06 | 59.51 | 59.50 | 0.60 | 1.02% | 58.41 | 59.93 | 27556 | 16320.93 | 0.40% | 0.00 |
| 2026-01-05 | 56.52 | 58.90 | 2.65 | 4.71% | 55.65 | 58.99 | 40619 | 23475.09 | 0.60% | 3.00 |
| 2025-12-31 | 56.75 | 56.25 | -0.15 | -0.27% | 55.52 | 56.88 | 21817 | 12221.83 | 0.32% | 0.00 |
| 2025-12-30 | 57.52 | 56.40 | -1.31 | -2.27% | 56.21 | 57.84 | 23470 | 13296.10 | 0.34% | 0.00 |
| 2025-12-29 | 58.33 | 57.71 | -0.79 | -1.35% | 57.50 | 58.91 | 21026 | 12193.49 | 0.31% | 0.00 |
| 2025-12-26 | 58.55 | 58.50 | 0.18 | 0.31% | 58.00 | 59.19 | 17041 | 10008.71 | 0.25% | 0.00 |
| 2025-12-25 | 57.36 | 58.32 | 0.97 | 1.69% | 57.20 | 58.57 | 17977 | 10440.18 | 0.26% | 0.00 |
| 2025-12-24 | 57.78 | 57.35 | -0.32 | -0.55% | 57.20 | 58.01 | 23021 | 13258.12 | 0.34% | 0.00 |
| 2025-12-23 | 58.93 | 57.67 | -1.23 | -2.09% | 57.66 | 59.01 | 27386 | 15892.84 | 0.40% | 0.00 |
| 2025-12-22 | 59.14 | 58.90 | -0.10 | -0.17% | 58.36 | 59.33 | 21001 | 12341.84 | 0.31% | 0.00 |
| 2025-12-19 | 59.50 | 59.00 | -0.48 | -0.81% | 58.91 | 59.98 | 20242 | 11997.71 | 0.30% | 0.00 |
| 2025-12-18 | 60.33 | 59.48 | -0.79 | -1.31% | 59.15 | 60.58 | 20973 | 12514.31 | 0.31% | 0.00 |
| 2025-12-17 | 58.93 | 60.27 | 1.07 | 1.81% | 58.93 | 60.50 | 31698 | 18961.63 | 0.46% | 0.00 |
| 2025-12-16 | 57.88 | 59.20 | 1.18 | 2.03% | 57.80 | 59.47 | 21465 | 12647.67 | 0.31% | 0.00 |
| 2025-12-15 | 58.36 | 58.02 | -0.26 | -0.45% | 57.91 | 59.25 | 21028 | 12328.73 | 0.31% | 0.00 |
| 2025-12-12 | 58.57 | 58.28 | -0.08 | -0.14% | 57.33 | 58.75 | 32380 | 18820.48 | 0.47% | 0.00 |
| 2025-12-11 | 58.11 | 58.36 | 0.26 | 0.45% | 57.51 | 58.58 | 25186 | 14603.73 | 0.37% | 0.00 |
| 2025-12-10 | 59.30 | 58.10 | -1.20 | -2.02% | 57.82 | 59.30 | 22921 | 13341.79 | 0.34% | 0.00 |
| 2025-12-09 | 59.22 | 59.30 | 0.08 | 0.14% | 58.87 | 59.60 | 15659 | 9281.21 | 0.23% | 0.00 |
| 2025-12-08 | 60.00 | 59.22 | -0.65 | -1.09% | 59.00 | 60.35 | 20072 | 11912.39 | 0.29% | 0.00 |
| 2025-12-05 | 59.81 | 59.87 | 0.06 | 0.10% | 59.00 | 60.28 | 22646 | 13471.39 | 0.33% | 0.00 |
| 2025-12-04 | 59.94 | 59.81 | 0.20 | 0.34% | 59.50 | 60.48 | 23207 | 13904.48 | 0.34% | 0.00 |
| 2025-12-03 | 59.05 | 59.61 | 0.56 | 0.95% | 59.00 | 60.26 | 26333 | 15736.13 | 0.39% | 0.00 |
| 2025-12-02 | 59.68 | 59.05 | -0.63 | -1.06% | 58.85 | 60.14 | 20274 | 12064.72 | 0.30% | 0.00 |
| 2025-12-01 | 58.88 | 59.68 | 0.81 | 1.38% | 58.50 | 60.27 | 24941 | 14846.48 | 0.37% | 0.00 |
| 2025-11-28 | 58.50 | 58.87 | 0.59 | 1.01% | 58.21 | 59.25 | 21360 | 12561.20 | 0.31% | 0.00 |
| 2025-11-27 | 58.74 | 58.28 | -0.58 | -0.99% | 57.95 | 58.96 | 31168 | 18174.05 | 0.46% | 0.00 |
| 2025-11-26 | 59.86 | 58.86 | -0.77 | -1.29% | 58.57 | 60.19 | 35132 | 20743.31 | 0.52% | 0.00 |
| 2025-11-25 | 60.65 | 59.63 | -0.72 | -1.19% | 59.16 | 61.25 | 48452 | 29088.15 | 0.71% | 0.00 |
| 2025-11-24 | 62.41 | 60.35 | -2.06 | -3.30% | 60.32 | 62.80 | 38969 | 23819.41 | 0.57% | 0.00 |
| 2025-11-21 | 63.80 | 62.41 | -0.99 | -1.56% | 62.01 | 64.04 | 47737 | 29967.87 | 0.70% | 0.00 |
| 2025-11-20 | 66.00 | 63.40 | -1.43 | -2.21% | 63.30 | 66.00 | 20279 | 13014.16 | 0.30% | 0.00 |
| 2025-11-19 | 64.82 | 64.83 | 0.24 | 0.37% | 64.22 | 65.42 | 19618 | 12731.74 | 0.29% | 0.00 |
| 2025-11-18 | 64.62 | 64.59 | -0.15 | -0.23% | 63.80 | 65.28 | 17222 | 11122.74 | 0.25% | 0.00 |
| 2025-11-17 | 65.65 | 64.74 | -0.76 | -1.16% | 63.98 | 65.71 | 22067 | 14273.97 | 0.32% | 0.00 |
| 2025-11-14 | 66.29 | 65.50 | -0.68 | -1.03% | 65.50 | 67.18 | 27092 | 17928.51 | 0.40% | 0.00 |
| 2025-11-13 | 65.50 | 66.18 | 0.64 | 0.98% | 65.30 | 66.85 | 32388 | 21412.56 | 0.47% | 0.00 |
| 2025-11-12 | 64.40 | 65.54 | 1.42 | 2.21% | 64.05 | 67.10 | 40675 | 26908.94 | 0.60% | 0.00 |
| 2025-11-11 | 64.50 | 64.12 | 0.09 | 0.14% | 63.21 | 64.69 | 27778 | 17758.45 | 0.41% | 0.00 |
| 2025-11-10 | 62.37 | 64.03 | 1.69 | 2.71% | 62.20 | 65.50 | 41068 | 26435.14 | 0.60% | 0.00 |
| 2025-11-07 | 61.96 | 62.34 | 0.36 | 0.58% | 61.65 | 62.67 | 19156 | 11942.86 | 0.28% | 0.00 |
| 2025-11-06 | 62.76 | 61.98 | -0.74 | -1.18% | 61.65 | 63.06 | 31591 | 19598.82 | 0.46% | 0.00 |
| 2025-11-05 | 63.04 | 62.72 | 0.47 | 0.76% | 61.80 | 63.80 | 37697 | 23726.00 | 0.55% | 0.00 |
| 2025-11-04 | 62.63 | 62.25 | -0.43 | -0.69% | 61.60 | 63.09 | 35660 | 22180.78 | 0.52% | 0.00 |
| 2025-11-03 | 61.21 | 62.68 | 1.68 | 2.75% | 60.30 | 63.40 | 50238 | 31047.12 | 0.74% | 0.00 |
| 2025-10-31 | 60.75 | 61.00 | 0.49 | 0.81% | 59.91 | 61.99 | 37633 | 22968.42 | 0.55% | 0.00 |
| 2025-10-30 | 60.80 | 60.51 | -0.09 | -0.15% | 60.50 | 61.49 | 34630 | 21061.02 | 0.51% | 0.00 |
| 2025-10-29 | 61.32 | 60.60 | -0.29 | -0.48% | 60.08 | 61.89 | 35005 | 21272.10 | 0.51% | 0.00 |
| 2025-10-28 | 61.02 | 60.89 | -0.27 | -0.44% | 60.60 | 61.87 | 28022 | 17136.44 | 0.41% | 0.00 |
| 2025-10-27 | 61.72 | 61.16 | -0.75 | -1.21% | 60.70 | 62.47 | 45548 | 27953.01 | 0.67% | 0.00 |
| 2025-10-24 | 62.06 | 61.91 | 0.14 | 0.23% | 61.08 | 62.30 | 28033 | 17279.01 | 0.41% | 0.00 |
| 2025-10-23 | 62.00 | 61.77 | -0.43 | -0.69% | 60.89 | 62.78 | 24090 | 14836.10 | 0.35% | 0.00 |
| 2025-10-22 | 61.80 | 62.20 | 0.39 | 0.63% | 61.60 | 62.88 | 21981 | 13704.30 | 0.32% | 0.00 |
| 2025-10-21 | 61.05 | 61.81 | 0.82 | 1.34% | 60.65 | 62.20 | 25859 | 15914.21 | 0.38% | 0.00 |
| 2025-10-20 | 61.30 | 60.99 | 0.05 | 0.08% | 60.03 | 61.53 | 28219 | 17095.85 | 0.41% | 0.00 |
| 2025-10-17 | 62.25 | 60.94 | -1.27 | -2.04% | 59.91 | 62.51 | 40500 | 24669.87 | 0.59% | 0.00 |
| 2025-10-16 | 62.63 | 62.21 | -0.41 | -0.65% | 62.02 | 62.93 | 22303 | 13923.21 | 0.33% | 0.00 |
| 2025-10-15 | 63.33 | 62.62 | -0.62 | -0.98% | 62.56 | 63.80 | 28836 | 18158.41 | 0.42% | 0.00 |
| 2025-10-14 | 63.79 | 63.24 | -0.73 | -1.14% | 62.60 | 64.98 | 31199 | 19830.12 | 0.46% | 0.00 |
| 2025-10-13 | 62.95 | 63.97 | -0.07 | -0.11% | 62.90 | 64.96 | 32000 | 20492.31 | 0.47% | 0.00 |
新产业(300832)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。
