| 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 | 49.88 | 49.88 | -0.12 | -0.24% | 49.37 | 50.09 | 26338 | 13113.49 | 0.39% | 0.00 |
| 2026-03-24 | 48.88 | 50.00 | 1.82 | 3.78% | 48.42 | 50.06 | 36187 | 17911.35 | 0.53% | 0.00 |
| 2026-03-23 | 49.20 | 48.18 | -1.68 | -3.37% | 48.03 | 49.44 | 41092 | 20004.97 | 0.60% | 0.00 |
| 2026-03-20 | 50.02 | 49.86 | -0.16 | -0.32% | 49.31 | 50.49 | 45530 | 22746.67 | 0.67% | 0.00 |
| 2026-03-19 | 50.87 | 50.02 | -1.56 | -3.02% | 49.85 | 51.17 | 39595 | 19946.25 | 0.58% | 0.00 |
| 2026-03-18 | 52.21 | 51.58 | -0.60 | -1.15% | 51.20 | 52.61 | 37154 | 19149.74 | 0.54% | 0.00 |
| 2026-03-17 | 51.79 | 52.18 | 0.38 | 0.73% | 51.60 | 52.96 | 30710 | 16098.64 | 0.45% | 0.00 |
| 2026-03-16 | 52.55 | 51.80 | -0.67 | -1.28% | 51.33 | 52.76 | 33949 | 17600.26 | 0.50% | 0.00 |
| 2026-03-13 | 53.78 | 52.47 | -1.20 | -2.24% | 52.41 | 54.20 | 34019 | 18102.82 | 0.50% | 1.00 |
| 2026-03-12 | 53.72 | 53.67 | -0.56 | -1.03% | 53.49 | 54.45 | 35792 | 19292.12 | 0.52% | 0.00 |
| 2026-03-11 | 54.14 | 54.23 | 0.08 | 0.15% | 53.51 | 54.45 | 30756 | 16613.84 | 0.45% | 0.00 |
| 2026-03-10 | 53.50 | 54.15 | 0.76 | 1.42% | 53.22 | 54.28 | 39438 | 21198.12 | 0.58% | 13.00 |
| 2026-03-09 | 54.39 | 53.39 | -1.09 | -2.00% | 53.20 | 54.41 | 40556 | 21747.38 | 0.59% | 9.00 |
| 2026-03-06 | 51.84 | 54.48 | 2.51 | 4.83% | 51.70 | 54.58 | 77265 | 41732.60 | 1.13% | 12.00 |
| 2026-03-05 | 52.76 | 51.97 | -0.37 | -0.71% | 51.66 | 52.85 | 38435 | 19989.56 | 0.56% | 0.00 |
| 2026-03-04 | 52.20 | 52.34 | 0.09 | 0.17% | 51.58 | 52.77 | 46784 | 24415.25 | 0.69% | 0.00 |
| 2026-03-03 | 51.22 | 52.25 | 1.70 | 3.36% | 51.07 | 53.08 | 75231 | 39533.44 | 1.10% | 0.00 |
| 2026-03-02 | 51.76 | 50.55 | -1.78 | -3.40% | 50.36 | 51.99 | 52256 | 26593.50 | 0.77% | 0.00 |
| 2026-02-27 | 51.98 | 52.33 | 0.43 | 0.83% | 51.73 | 52.67 | 37354 | 19540.49 | 0.55% | 0.00 |
| 2026-02-26 | 52.25 | 51.90 | -0.33 | -0.63% | 51.56 | 52.44 | 31685 | 16433.20 | 0.46% | 2.00 |
| 2026-02-25 | 52.31 | 52.23 | -0.03 | -0.06% | 52.01 | 52.66 | 34268 | 17926.97 | 0.50% | 0.00 |
| 2026-02-24 | 52.56 | 52.26 | 0.21 | 0.40% | 51.94 | 52.79 | 20661 | 10790.74 | 0.30% | 0.00 |
| 2026-02-13 | 52.56 | 52.05 | -0.35 | -0.67% | 52.05 | 52.84 | 23888 | 12506.16 | 0.35% | 0.00 |
| 2026-02-12 | 53.39 | 52.40 | -0.99 | -1.85% | 52.27 | 53.49 | 41851 | 22044.79 | 0.61% | 0.00 |
| 2026-02-11 | 53.45 | 53.39 | -0.19 | -0.35% | 53.30 | 54.12 | 33337 | 17907.81 | 0.49% | 0.00 |
| 2026-02-10 | 54.10 | 53.58 | -0.46 | -0.85% | 53.40 | 54.28 | 31010 | 16658.85 | 0.45% | 0.00 |
| 2026-02-09 | 54.32 | 54.04 | -0.06 | -0.11% | 53.83 | 54.39 | 24618 | 13293.49 | 0.36% | 0.00 |
| 2026-02-06 | 54.29 | 54.10 | -0.29 | -0.53% | 53.80 | 54.72 | 28174 | 15273.41 | 0.41% | 0.00 |
| 2026-02-05 | 54.55 | 54.39 | -0.16 | -0.29% | 54.23 | 54.96 | 31081 | 16962.77 | 0.46% | 0.00 |
| 2026-02-04 | 54.39 | 54.55 | 0.05 | 0.09% | 53.61 | 54.65 | 50438 | 27270.89 | 0.74% | 0.00 |
| 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 |
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。
