| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 13.47 | 13.41 | -0.14 | -1.03% | 13.36 | 13.60 | 52677 | 7111.67 | 3.29% | 16.00 |
| 2026-02-04 | 13.49 | 13.55 | 0.10 | 0.74% | 13.41 | 13.72 | 62025 | 8415.15 | 3.88% | 0.00 |
| 2026-02-03 | 13.26 | 13.45 | 0.29 | 2.20% | 13.21 | 13.52 | 50936 | 6809.81 | 3.19% | 40.00 |
| 2026-02-02 | 13.20 | 13.16 | -0.10 | -0.75% | 13.16 | 13.56 | 88003 | 11772.79 | 5.50% | 2.00 |
| 2026-01-30 | 13.11 | 13.26 | 0.13 | 0.99% | 13.02 | 13.40 | 80262 | 10654.15 | 5.02% | 0.00 |
| 2026-01-29 | 13.35 | 13.13 | -0.39 | -2.88% | 13.01 | 13.54 | 97735 | 12964.68 | 6.11% | 0.00 |
| 2026-01-28 | 13.60 | 13.52 | -0.20 | -1.46% | 13.45 | 13.95 | 104067 | 14156.92 | 6.51% | 0.00 |
| 2026-01-27 | 13.81 | 13.72 | -0.49 | -3.45% | 13.55 | 14.07 | 142194 | 19534.84 | 8.89% | 0.00 |
| 2026-01-26 | 13.43 | 14.21 | 0.78 | 5.81% | 13.28 | 14.47 | 248035 | 34700.45 | 15.51% | 0.00 |
| 2026-01-23 | 13.65 | 13.43 | -0.49 | -3.52% | 13.36 | 13.69 | 153816 | 20716.79 | 9.62% | 0.00 |
| 2026-01-22 | 13.70 | 13.92 | 0.32 | 2.35% | 13.31 | 14.22 | 190026 | 26044.46 | 11.89% | 0.00 |
| 2026-01-21 | 13.30 | 13.60 | 0.50 | 3.82% | 13.30 | 14.46 | 202229 | 27934.11 | 12.65% | 30.00 |
| 2026-01-20 | 13.15 | 13.10 | 0.03 | 0.23% | 13.00 | 13.24 | 40758 | 5345.87 | 2.55% | 0.00 |
| 2026-01-19 | 12.87 | 13.07 | 0.18 | 1.40% | 12.81 | 13.10 | 35778 | 4652.14 | 2.24% | 51.00 |
| 2026-01-16 | 12.87 | 12.89 | 0.01 | 0.08% | 12.75 | 12.96 | 29305 | 3763.02 | 1.83% | 0.00 |
| 2026-01-15 | 12.79 | 12.88 | 0.09 | 0.70% | 12.71 | 12.91 | 29823 | 3821.45 | 1.87% | 0.00 |
| 2026-01-14 | 12.71 | 12.79 | 0.09 | 0.71% | 12.60 | 12.95 | 43502 | 5570.37 | 2.72% | 0.00 |
| 2026-01-13 | 12.93 | 12.70 | -0.10 | -0.78% | 12.64 | 12.94 | 33305 | 4263.46 | 2.08% | 0.00 |
| 2026-01-12 | 12.73 | 12.80 | 0.07 | 0.55% | 12.57 | 12.81 | 34398 | 4372.14 | 2.15% | 0.00 |
| 2026-01-09 | 12.57 | 12.73 | 0.16 | 1.27% | 12.51 | 12.85 | 30745 | 3890.43 | 1.92% | 0.00 |
| 2026-01-08 | 12.31 | 12.57 | 0.21 | 1.70% | 12.30 | 12.68 | 30805 | 3860.76 | 1.93% | 0.00 |
| 2026-01-07 | 12.38 | 12.36 | -0.02 | -0.16% | 12.19 | 12.43 | 22675 | 2794.61 | 1.42% | 0.00 |
| 2026-01-06 | 12.28 | 12.38 | 0.07 | 0.57% | 12.28 | 12.53 | 30024 | 3729.36 | 1.88% | 0.00 |
| 2026-01-05 | 12.03 | 12.31 | 0.28 | 2.33% | 12.03 | 12.33 | 37269 | 4569.14 | 2.33% | 0.00 |
| 2025-12-31 | 12.19 | 12.03 | -0.16 | -1.31% | 11.90 | 12.25 | 28223 | 3401.86 | 1.77% | 0.00 |
| 2025-12-30 | 12.15 | 12.19 | 0.04 | 0.33% | 12.04 | 12.27 | 17313 | 2106.79 | 1.08% | 0.00 |
| 2025-12-29 | 12.16 | 12.15 | 0.01 | 0.08% | 12.00 | 12.24 | 25308 | 3071.87 | 1.58% | 0.00 |
| 2025-12-26 | 12.40 | 12.14 | -0.21 | -1.70% | 12.13 | 12.44 | 28617 | 3501.68 | 1.79% | 0.00 |
| 2025-12-25 | 12.33 | 12.35 | 0.06 | 0.49% | 12.28 | 12.39 | 20259 | 2501.03 | 1.27% | 0.00 |
| 2025-12-24 | 12.27 | 12.29 | 0.09 | 0.74% | 12.13 | 12.36 | 22753 | 2801.66 | 1.42% | 0.00 |
| 2025-12-23 | 12.29 | 12.20 | -0.12 | -0.97% | 12.19 | 12.32 | 17002 | 2081.22 | 1.06% | 0.00 |
| 2025-12-22 | 12.21 | 12.32 | 0.11 | 0.90% | 12.21 | 12.40 | 27435 | 3379.13 | 1.72% | 0.00 |
| 2025-12-19 | 12.03 | 12.21 | 0.17 | 1.41% | 12.03 | 12.23 | 17108 | 2080.13 | 1.07% | 0.00 |
| 2025-12-18 | 11.98 | 12.04 | 0.04 | 0.33% | 11.90 | 12.22 | 18878 | 2285.82 | 1.18% | 0.00 |
| 2025-12-17 | 11.91 | 12.00 | 0.05 | 0.42% | 11.70 | 12.05 | 31754 | 3761.93 | 1.99% | 0.00 |
| 2025-12-16 | 12.21 | 11.95 | -0.33 | -2.69% | 11.92 | 12.28 | 27959 | 3371.14 | 1.75% | 0.00 |
| 2025-12-15 | 12.28 | 12.28 | 0.00 | 0.00% | 12.22 | 12.39 | 18327 | 2257.94 | 1.15% | 0.00 |
| 2025-12-12 | 12.41 | 12.28 | -0.06 | -0.49% | 12.28 | 12.58 | 22536 | 2799.07 | 1.41% | 0.00 |
| 2025-12-11 | 12.75 | 12.34 | -0.39 | -3.06% | 12.34 | 12.80 | 24604 | 3081.31 | 1.54% | 0.00 |
| 2025-12-10 | 12.76 | 12.73 | -0.08 | -0.62% | 12.66 | 12.93 | 20962 | 2676.89 | 1.31% | 0.00 |
| 2025-12-09 | 12.93 | 12.81 | -0.08 | -0.62% | 12.81 | 13.15 | 18612 | 2403.45 | 1.16% | 0.00 |
| 2025-12-08 | 12.89 | 12.89 | 0.06 | 0.47% | 12.73 | 12.93 | 20579 | 2648.71 | 1.29% | 0.00 |
| 2025-12-05 | 12.45 | 12.83 | 0.32 | 2.56% | 12.44 | 12.86 | 22913 | 2904.89 | 1.43% | 0.00 |
| 2025-12-04 | 12.55 | 12.51 | -0.14 | -1.11% | 12.42 | 12.67 | 22486 | 2817.88 | 1.41% | 0.00 |
| 2025-12-03 | 12.85 | 12.65 | -0.14 | -1.09% | 12.57 | 12.85 | 15655 | 1983.10 | 0.98% | 0.00 |
| 2025-12-02 | 12.89 | 12.79 | -0.10 | -0.78% | 12.68 | 12.92 | 19326 | 2466.50 | 1.21% | 0.00 |
| 2025-12-01 | 12.79 | 12.89 | 0.05 | 0.39% | 12.73 | 13.07 | 28036 | 3624.06 | 1.75% | 0.00 |
| 2025-11-28 | 12.52 | 12.84 | 0.30 | 2.39% | 12.41 | 12.86 | 33136 | 4201.02 | 2.07% | 0.00 |
| 2025-11-27 | 12.31 | 12.54 | 0.21 | 1.70% | 12.27 | 12.64 | 30182 | 3776.22 | 1.89% | 0.00 |
| 2025-11-26 | 12.56 | 12.33 | -0.23 | -1.83% | 12.31 | 12.73 | 29787 | 3724.46 | 1.86% | 0.00 |
| 2025-11-25 | 12.65 | 12.56 | 0.05 | 0.40% | 12.48 | 12.76 | 26643 | 3370.79 | 1.67% | 0.00 |
| 2025-11-24 | 12.43 | 12.51 | 0.24 | 1.96% | 12.29 | 12.56 | 31109 | 3868.69 | 1.95% | 0.00 |
| 2025-11-21 | 12.76 | 12.27 | -0.59 | -4.59% | 12.26 | 12.99 | 45702 | 5723.80 | 2.86% | 0.00 |
| 2025-11-20 | 12.96 | 12.86 | -0.01 | -0.08% | 12.79 | 13.11 | 26086 | 3368.17 | 1.63% | 0.00 |
| 2025-11-19 | 13.25 | 12.87 | -0.33 | -2.50% | 12.83 | 13.25 | 41566 | 5388.06 | 2.60% | 0.00 |
| 2025-11-18 | 13.50 | 13.20 | -0.36 | -2.65% | 13.07 | 13.75 | 53914 | 7156.00 | 3.37% | 0.00 |
| 2025-11-17 | 13.51 | 13.56 | 0.06 | 0.44% | 13.46 | 13.66 | 33759 | 4578.42 | 2.11% | 0.00 |
| 2025-11-14 | 13.46 | 13.50 | -0.04 | -0.30% | 13.41 | 13.78 | 41637 | 5665.33 | 2.60% | 0.00 |
| 2025-11-13 | 13.55 | 13.54 | -0.09 | -0.66% | 13.38 | 13.67 | 54599 | 7369.99 | 3.42% | 0.00 |
| 2025-11-12 | 13.68 | 13.63 | -0.10 | -0.73% | 13.52 | 13.79 | 55406 | 7551.70 | 3.47% | 0.00 |
| 2025-11-11 | 13.84 | 13.73 | -0.07 | -0.51% | 13.66 | 13.96 | 66966 | 9248.14 | 4.19% | 0.00 |
| 2025-11-10 | 14.03 | 13.80 | -0.25 | -1.78% | 13.70 | 14.05 | 107536 | 14866.19 | 6.73% | 0.00 |
| 2025-11-07 | 14.01 | 14.05 | -0.15 | -1.06% | 13.80 | 14.18 | 168504 | 23611.87 | 10.54% | 1.00 |
| 2025-11-06 | 13.44 | 14.20 | 0.78 | 5.81% | 13.43 | 14.90 | 248082 | 35646.61 | 15.52% | 0.00 |
| 2025-11-05 | 13.34 | 13.42 | 0.01 | 0.07% | 13.27 | 13.48 | 28689 | 3840.92 | 1.79% | 0.00 |
| 2025-11-04 | 13.48 | 13.41 | -0.07 | -0.52% | 13.32 | 13.52 | 20894 | 2800.51 | 1.31% | 15.00 |
| 2025-11-03 | 13.42 | 13.48 | 0.12 | 0.90% | 13.32 | 13.50 | 26524 | 3560.98 | 1.66% | 0.00 |
| 2025-10-31 | 13.23 | 13.36 | 0.09 | 0.68% | 13.22 | 13.45 | 27751 | 3710.77 | 1.74% | 0.00 |
| 2025-10-30 | 13.45 | 13.27 | -0.25 | -1.85% | 13.27 | 13.52 | 26508 | 3543.57 | 1.66% | 0.00 |
| 2025-10-29 | 13.60 | 13.52 | -0.18 | -1.31% | 13.43 | 13.70 | 35270 | 4765.86 | 2.21% | 0.00 |
| 2025-10-28 | 13.56 | 13.70 | 0.16 | 1.18% | 13.44 | 13.75 | 46463 | 6340.19 | 2.91% | 0.00 |
| 2025-10-27 | 13.49 | 13.54 | 0.05 | 0.37% | 13.42 | 13.65 | 38528 | 5211.47 | 2.41% | 0.00 |
| 2025-10-24 | 13.60 | 13.49 | 0.14 | 1.05% | 13.37 | 13.68 | 57608 | 7786.79 | 3.60% | 0.00 |
| 2025-10-23 | 13.35 | 13.35 | 0.01 | 0.07% | 13.10 | 13.37 | 32130 | 4245.21 | 2.01% | 0.00 |
| 2025-10-22 | 13.14 | 13.34 | 0.16 | 1.21% | 13.10 | 13.50 | 41626 | 5562.99 | 2.60% | 0.00 |
| 2025-10-21 | 12.88 | 13.18 | 0.37 | 2.89% | 12.77 | 13.19 | 40725 | 5320.22 | 2.55% | 42.00 |
| 2025-10-20 | 12.64 | 12.81 | 0.33 | 2.64% | 12.62 | 12.87 | 31093 | 3971.64 | 1.94% | 0.00 |
| 2025-10-17 | 13.06 | 12.48 | -0.57 | -4.37% | 12.46 | 13.15 | 42728 | 5437.41 | 2.67% | 0.00 |
| 2025-10-16 | 13.21 | 13.05 | -0.13 | -0.99% | 13.00 | 13.38 | 39575 | 5214.13 | 2.48% | 0.00 |
| 2025-10-15 | 12.83 | 13.18 | 0.35 | 2.73% | 12.65 | 13.18 | 58090 | 7553.17 | 3.63% | 0.00 |
新柴股份(301032)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。
