| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-10 | 66.05 | 64.04 | -2.02 | -3.06% | 63.51 | 66.48 | 40524 | 26342.71 | 0.59% | 0.00 |
| 2025-10-09 | 66.60 | 66.06 | -2.24 | -3.28% | 65.22 | 67.00 | 34967 | 23053.46 | 0.51% | 0.00 |
| 2025-09-30 | 67.07 | 68.30 | 1.23 | 1.83% | 66.54 | 69.20 | 28850 | 19658.00 | 0.42% | 0.00 |
| 2025-09-29 | 68.32 | 67.07 | -1.25 | -1.83% | 66.30 | 68.42 | 28925 | 19363.96 | 0.42% | 0.00 |
| 2025-09-26 | 68.20 | 68.32 | -0.08 | -0.12% | 66.99 | 68.89 | 27974 | 19130.66 | 0.41% | 1.00 |
| 2025-09-25 | 66.45 | 68.40 | 1.92 | 2.89% | 66.01 | 68.58 | 35456 | 24062.70 | 0.52% | 0.00 |
| 2025-09-24 | 66.90 | 66.48 | 0.11 | 0.17% | 65.42 | 67.15 | 36949 | 24476.18 | 0.54% | 0.05 |
| 2025-09-23 | 67.46 | 66.37 | -1.25 | -1.85% | 65.01 | 67.54 | 39795 | 26273.32 | 0.58% | 0.00 |
| 2025-09-22 | 68.24 | 67.62 | -0.44 | -0.65% | 66.68 | 69.18 | 34746 | 23417.34 | 0.51% | 0.00 |
| 2025-09-19 | 68.40 | 68.06 | -0.51 | -0.74% | 67.40 | 69.18 | 31835 | 21669.83 | 0.47% | 0.00 |
| 2025-09-18 | 69.74 | 68.57 | -1.05 | -1.51% | 67.80 | 70.00 | 34970 | 24036.84 | 0.51% | 0.00 |
| 2025-09-17 | 69.31 | 69.62 | 0.74 | 1.07% | 68.50 | 70.78 | 37785 | 26469.81 | 0.55% | 2.00 |
| 2025-09-16 | 68.56 | 68.88 | 0.28 | 0.41% | 67.90 | 69.26 | 29768 | 20419.01 | 0.44% | 6.00 |
| 2025-09-15 | 67.86 | 68.60 | 0.24 | 0.35% | 67.50 | 69.36 | 35463 | 24327.44 | 0.52% | 0.00 |
| 2025-09-12 | 70.00 | 68.36 | -1.82 | -2.59% | 68.22 | 71.51 | 36618 | 25238.43 | 0.54% | 0.00 |
| 2025-09-11 | 67.80 | 70.18 | 2.38 | 3.51% | 67.00 | 70.47 | 48838 | 33668.67 | 0.72% | 10.00 |
| 2025-09-10 | 68.91 | 67.80 | -1.86 | -2.67% | 67.60 | 69.30 | 43408 | 29635.64 | 0.64% | 0.00 |
| 2025-09-09 | 68.40 | 69.66 | 1.47 | 2.16% | 66.88 | 69.99 | 63139 | 43443.49 | 0.93% | 0.00 |
| 2025-09-08 | 64.98 | 68.19 | 3.21 | 4.94% | 63.65 | 69.68 | 93067 | 62915.28 | 1.36% | 10.00 |
| 2025-09-05 | 64.65 | 64.98 | 0.15 | 0.23% | 61.80 | 65.52 | 73720 | 47029.05 | 1.08% | 11.00 |
| 2025-09-04 | 64.83 | 64.83 | 0.01 | 0.02% | 63.66 | 65.39 | 62501 | 40389.96 | 0.92% | 0.00 |
| 2025-09-03 | 62.50 | 64.82 | 2.54 | 4.08% | 62.18 | 65.28 | 85685 | 54914.18 | 1.26% | 0.00 |
| 2025-09-02 | 62.52 | 62.28 | -0.24 | -0.38% | 62.09 | 63.50 | 60669 | 38077.64 | 0.89% | 0.00 |
| 2025-09-01 | 62.29 | 62.52 | 0.10 | 0.16% | 61.29 | 62.70 | 67706 | 42006.23 | 0.99% | 0.00 |
| 2025-08-29 | 58.70 | 62.42 | 3.42 | 5.80% | 58.70 | 62.52 | 85418 | 52268.16 | 1.25% | 0.00 |
| 2025-08-28 | 59.60 | 59.00 | -0.65 | -1.09% | 57.67 | 60.30 | 54163 | 31860.14 | 0.79% | 0.00 |
| 2025-08-27 | 57.87 | 59.65 | 1.95 | 3.38% | 57.74 | 61.33 | 97688 | 58676.02 | 1.43% | 0.00 |
| 2025-08-26 | 58.83 | 57.70 | -2.55 | -4.23% | 57.37 | 58.83 | 80932 | 46893.30 | 1.19% | 0.00 |
| 2025-08-25 | 59.90 | 60.25 | 0.43 | 0.72% | 59.10 | 60.50 | 62802 | 37494.28 | 0.92% | 0.00 |
| 2025-08-22 | 59.66 | 59.82 | 0.22 | 0.37% | 59.10 | 60.08 | 37422 | 22307.31 | 0.55% | 0.00 |
| 2025-08-21 | 60.30 | 59.60 | -0.69 | -1.14% | 59.27 | 61.68 | 58640 | 35256.30 | 0.86% | 0.00 |
| 2025-08-20 | 59.00 | 60.29 | 1.10 | 1.86% | 58.60 | 60.45 | 43714 | 26136.68 | 0.64% | 0.00 |
| 2025-08-19 | 58.94 | 59.19 | 0.29 | 0.49% | 58.64 | 59.68 | 35943 | 21278.05 | 0.53% | 0.00 |
| 2025-08-18 | 59.00 | 58.90 | 0.05 | 0.08% | 58.61 | 59.59 | 60919 | 36047.41 | 0.90% | 0.00 |
| 2025-08-15 | 57.39 | 58.85 | 1.55 | 2.71% | 57.39 | 59.75 | 62737 | 37055.85 | 0.92% | 0.00 |
| 2025-08-14 | 58.10 | 57.30 | -0.63 | -1.09% | 57.15 | 58.60 | 63237 | 36641.91 | 0.93% | 0.00 |
| 2025-08-13 | 57.53 | 57.93 | 0.53 | 0.92% | 56.94 | 58.07 | 66886 | 38588.44 | 0.98% | 0.00 |
| 2025-08-12 | 56.85 | 57.40 | 0.55 | 0.97% | 56.52 | 58.58 | 80613 | 46613.43 | 1.19% | 0.00 |
| 2025-08-11 | 55.07 | 56.85 | 1.78 | 3.23% | 54.60 | 57.38 | 65518 | 37001.15 | 0.96% | 0.00 |
| 2025-08-08 | 55.57 | 55.07 | -0.50 | -0.90% | 54.51 | 55.89 | 42030 | 23118.35 | 0.62% | 0.00 |
| 2025-08-07 | 55.70 | 55.57 | -0.13 | -0.23% | 55.56 | 57.58 | 73175 | 41247.67 | 1.08% | 0.00 |
| 2025-08-06 | 54.73 | 55.70 | 0.90 | 1.64% | 54.65 | 56.70 | 54635 | 30590.33 | 0.80% | 1.00 |
| 2025-08-05 | 55.26 | 54.80 | -0.42 | -0.76% | 54.56 | 55.42 | 39926 | 21872.95 | 0.59% | 0.00 |
| 2025-08-04 | 53.93 | 55.22 | 0.97 | 1.79% | 53.72 | 55.39 | 51057 | 27804.82 | 0.75% | 8.00 |
| 2025-08-01 | 55.51 | 54.25 | -1.27 | -2.29% | 53.88 | 56.03 | 61376 | 33599.67 | 0.90% | 0.00 |
| 2025-07-31 | 57.37 | 55.52 | -1.86 | -3.24% | 55.37 | 57.37 | 84123 | 47117.17 | 1.24% | 0.00 |
| 2025-07-30 | 56.00 | 57.38 | 1.26 | 2.25% | 55.78 | 58.40 | 94609 | 54318.48 | 1.39% | 7.00 |
| 2025-07-29 | 56.73 | 56.12 | -0.48 | -0.85% | 55.35 | 56.88 | 44245 | 24718.22 | 0.65% | 0.00 |
| 2025-07-28 | 57.12 | 56.60 | -0.52 | -0.91% | 55.96 | 57.98 | 54245 | 30670.32 | 0.80% | 0.00 |
| 2025-07-25 | 56.89 | 57.12 | -0.14 | -0.24% | 56.70 | 58.20 | 77503 | 44439.59 | 1.14% | 0.00 |
| 2025-07-24 | 54.29 | 57.26 | 3.00 | 5.53% | 53.61 | 57.34 | 100385 | 56024.90 | 1.48% | 0.00 |
| 2025-07-23 | 54.84 | 54.26 | -0.61 | -1.11% | 54.06 | 55.63 | 52738 | 28949.65 | 0.78% | 5.00 |
| 2025-07-22 | 54.17 | 54.87 | 0.54 | 0.99% | 53.56 | 54.90 | 37457 | 20337.61 | 0.55% | 10.00 |
| 2025-07-21 | 54.39 | 54.33 | -0.21 | -0.39% | 53.98 | 55.13 | 36740 | 19970.15 | 0.54% | 0.00 |
| 2025-07-18 | 54.44 | 54.54 | 0.18 | 0.33% | 53.80 | 54.56 | 30001 | 16258.17 | 0.44% | 0.00 |
| 2025-07-17 | 53.79 | 54.36 | 0.53 | 0.98% | 53.68 | 54.50 | 28513 | 15470.11 | 0.42% | 0.00 |
| 2025-07-16 | 53.94 | 53.83 | -0.05 | -0.09% | 53.35 | 54.66 | 41242 | 22245.77 | 0.61% | 0.00 |
| 2025-07-15 | 54.70 | 53.88 | -0.91 | -1.66% | 53.53 | 55.00 | 41985 | 22677.46 | 0.62% | 0.00 |
| 2025-07-14 | 55.46 | 54.79 | -0.40 | -0.72% | 54.76 | 55.46 | 17716 | 9732.83 | 0.26% | 0.00 |
| 2025-07-11 | 55.97 | 55.19 | -0.31 | -0.56% | 55.12 | 56.12 | 27912 | 15500.29 | 0.41% | 0.00 |
| 2025-07-10 | 55.59 | 55.50 | -0.07 | -0.13% | 55.10 | 55.79 | 16798 | 9311.93 | 0.25% | 0.00 |
| 2025-07-09 | 55.00 | 55.57 | 0.52 | 0.94% | 55.00 | 56.73 | 32752 | 18331.70 | 0.48% | 0.00 |
| 2025-07-08 | 55.00 | 55.05 | -0.10 | -0.18% | 54.68 | 55.35 | 22870 | 12579.58 | 0.34% | 0.00 |
| 2025-07-07 | 54.50 | 55.15 | 0.80 | 1.47% | 54.37 | 55.15 | 27237 | 14961.26 | 0.40% | 0.00 |
| 2025-07-04 | 55.29 | 54.35 | -0.78 | -1.41% | 54.03 | 55.60 | 47017 | 25650.33 | 0.69% | 0.00 |
| 2025-07-03 | 55.38 | 55.13 | -0.27 | -0.49% | 55.00 | 55.65 | 23298 | 12883.63 | 0.34% | 0.00 |
| 2025-07-02 | 56.66 | 55.40 | -1.05 | -1.86% | 55.21 | 56.66 | 27192 | 15126.77 | 0.40% | 0.00 |
| 2025-07-01 | 56.80 | 56.45 | -0.27 | -0.48% | 56.29 | 56.80 | 16901 | 9541.93 | 0.25% | 0.00 |
| 2025-06-30 | 56.04 | 56.72 | 0.73 | 1.30% | 55.80 | 56.94 | 28257 | 15981.52 | 0.42% | 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。
