| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-06-27 | 57.35 | 55.99 | -1.34 | -2.34% | 55.85 | 57.46 | 38008 | 21415.61 | 0.56% | 0.00 |
| 2025-06-26 | 57.41 | 57.33 | -0.04 | -0.07% | 56.97 | 57.90 | 28265 | 16198.63 | 0.42% | 0.00 |
| 2025-06-25 | 57.11 | 57.37 | 0.48 | 0.84% | 56.80 | 57.91 | 35613 | 20438.56 | 0.52% | 0.00 |
| 2025-06-24 | 57.01 | 56.89 | -0.12 | -0.21% | 56.61 | 57.59 | 30829 | 17583.78 | 0.45% | 0.00 |
| 2025-06-23 | 57.49 | 57.01 | -1.04 | -1.79% | 56.71 | 58.02 | 31760 | 18197.53 | 0.47% | 0.00 |
| 2025-06-20 | 58.76 | 58.05 | -0.63 | -1.07% | 57.21 | 58.77 | 36180 | 20890.31 | 0.53% | 0.00 |
| 2025-06-19 | 58.10 | 58.68 | 0.25 | 0.43% | 58.10 | 59.98 | 43908 | 25800.51 | 0.65% | 0.00 |
| 2025-06-18 | 57.55 | 58.43 | 0.88 | 1.53% | 56.84 | 58.44 | 44895 | 26029.29 | 0.66% | 0.00 |
| 2025-06-17 | 58.60 | 57.55 | -0.65 | -1.12% | 57.23 | 58.95 | 41731 | 24235.49 | 0.61% | 0.00 |
| 2025-06-16 | 60.50 | 58.20 | -2.30 | -3.80% | 57.70 | 60.56 | 69220 | 40579.46 | 1.02% | 0.00 |
| 2025-06-13 | 65.00 | 60.50 | -5.17 | -7.87% | 59.10 | 65.05 | 126583 | 76830.92 | 1.86% | 0.00 |
| 2025-06-12 | 63.78 | 65.67 | 1.68 | 2.63% | 63.66 | 65.88 | 45547 | 29632.28 | 0.67% | 0.00 |
| 2025-06-11 | 63.64 | 63.99 | 0.00 | 0.00% | 63.38 | 64.50 | 20977 | 13427.56 | 0.31% | 1.00 |
| 2025-06-10 | 62.69 | 63.99 | 1.23 | 1.96% | 62.35 | 64.79 | 42089 | 26867.00 | 0.62% | 0.00 |
| 2025-06-09 | 62.64 | 62.76 | -0.20 | -0.32% | 61.84 | 63.81 | 42735 | 26711.65 | 0.63% | 0.00 |
| 2025-06-06 | 61.45 | 62.96 | 1.37 | 2.22% | 61.02 | 62.98 | 37507 | 23369.99 | 0.55% | 0.00 |
| 2025-06-05 | 61.29 | 61.59 | -0.01 | -0.02% | 60.85 | 61.98 | 36724 | 22549.30 | 0.54% | 0.00 |
| 2025-06-04 | 59.50 | 61.60 | 1.94 | 3.25% | 59.15 | 61.60 | 48782 | 29794.60 | 0.72% | 0.00 |
| 2025-06-03 | 59.85 | 59.66 | -0.33 | -0.55% | 59.34 | 60.50 | 33743 | 20161.37 | 0.50% | 0.00 |
| 2025-05-30 | 58.66 | 59.99 | 1.24 | 2.11% | 58.66 | 60.96 | 70634 | 42486.89 | 1.04% | 0.00 |
| 2025-05-29 | 58.78 | 58.75 | 0.00 | 0.00% | 57.91 | 59.66 | 55867 | 32797.05 | 0.82% | 4.00 |
| 2025-05-28 | 57.05 | 58.75 | 1.71 | 3.00% | 56.94 | 58.98 | 59555 | 34783.71 | 0.88% | 0.00 |
| 2025-05-27 | 56.57 | 58.34 | 1.72 | 3.04% | 56.37 | 58.44 | 34493 | 19945.46 | 0.51% | 0.00 |
| 2025-05-26 | 57.96 | 56.62 | -1.32 | -2.28% | 56.43 | 57.96 | 25455 | 14463.22 | 0.37% | 0.00 |
| 2025-05-23 | 57.76 | 57.94 | 0.18 | 0.31% | 57.43 | 58.80 | 33047 | 19250.36 | 0.49% | 0.00 |
| 2025-05-22 | 57.08 | 57.76 | 0.60 | 1.05% | 56.90 | 58.07 | 25580 | 14734.10 | 0.38% | 0.00 |
| 2025-05-21 | 56.91 | 57.16 | 0.26 | 0.46% | 56.50 | 57.54 | 25764 | 14707.08 | 0.38% | 0.00 |
| 2025-05-20 | 56.56 | 56.90 | 0.38 | 0.67% | 55.88 | 57.48 | 32444 | 18474.17 | 0.48% | 0.00 |
| 2025-05-19 | 55.26 | 56.52 | 1.31 | 2.37% | 55.05 | 56.77 | 40385 | 22721.46 | 0.59% | 0.00 |
| 2025-05-16 | 57.72 | 55.21 | -2.82 | -4.86% | 55.10 | 58.01 | 79850 | 44992.86 | 1.17% | 0.00 |
| 2025-05-15 | 55.88 | 58.03 | 1.86 | 3.31% | 55.81 | 58.52 | 77729 | 44714.15 | 1.14% | 7.00 |
| 2025-05-14 | 56.02 | 56.17 | 0.13 | 0.23% | 55.03 | 56.50 | 40295 | 22455.22 | 0.59% | 0.00 |
| 2025-05-13 | 53.77 | 56.04 | 2.83 | 5.32% | 53.28 | 57.15 | 81493 | 45722.25 | 1.20% | 3.00 |
| 2025-05-12 | 52.27 | 53.21 | 1.30 | 2.50% | 52.06 | 53.49 | 36172 | 19171.57 | 0.53% | 0.00 |
| 2025-05-09 | 52.25 | 51.91 | -0.39 | -0.75% | 51.90 | 52.47 | 17347 | 9050.82 | 0.26% | 4.00 |
| 2025-05-08 | 52.10 | 52.30 | 0.05 | 0.10% | 51.95 | 52.59 | 24177 | 12626.86 | 0.36% | 0.00 |
| 2025-05-07 | 52.87 | 52.25 | 0.00 | 0.00% | 51.92 | 53.16 | 30636 | 16047.13 | 0.45% | 0.00 |
| 2025-05-06 | 52.58 | 52.25 | -0.16 | -0.31% | 51.03 | 52.66 | 31168 | 16137.45 | 0.46% | 7.00 |
| 2025-04-30 | 52.26 | 52.41 | -0.14 | -0.27% | 52.15 | 52.61 | 18696 | 9790.93 | 0.27% | 0.00 |
| 2025-04-29 | 52.93 | 52.55 | -0.42 | -0.79% | 52.22 | 53.15 | 23589 | 12397.37 | 0.35% | 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。
