| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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。
