| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-07 | 8.75 | 8.81 | 0.05 | 0.57% | 8.71 | 8.84 | 32041 | 2814.28 | 1.11% | 0.00 |
| 2025-11-06 | 8.77 | 8.76 | 0.03 | 0.34% | 8.67 | 8.77 | 25128 | 2195.29 | 0.87% | 0.00 |
| 2025-11-05 | 8.64 | 8.73 | 0.05 | 0.58% | 8.61 | 8.76 | 33168 | 2890.46 | 1.15% | 0.00 |
| 2025-11-04 | 8.66 | 8.68 | 0.02 | 0.23% | 8.60 | 8.70 | 34723 | 3006.08 | 1.20% | 0.00 |
| 2025-11-03 | 8.72 | 8.66 | -0.01 | -0.12% | 8.57 | 8.72 | 45006 | 3884.75 | 1.56% | 0.00 |
| 2025-10-31 | 8.57 | 8.67 | 0.10 | 1.17% | 8.57 | 8.71 | 37979 | 3290.20 | 1.31% | 0.00 |
| 2025-10-30 | 8.66 | 8.57 | -0.07 | -0.81% | 8.53 | 8.66 | 48403 | 4157.81 | 1.68% | 0.00 |
| 2025-10-29 | 9.03 | 8.64 | -0.49 | -5.37% | 8.59 | 9.04 | 116347 | 10110.88 | 4.03% | 0.00 |
| 2025-10-28 | 9.07 | 9.13 | 0.03 | 0.33% | 9.01 | 9.14 | 28878 | 2630.04 | 1.00% | 0.00 |
| 2025-10-27 | 9.17 | 9.10 | 0.00 | 0.00% | 9.04 | 9.18 | 30079 | 2736.19 | 1.04% | 0.00 |
| 2025-10-24 | 9.12 | 9.10 | -0.02 | -0.22% | 9.07 | 9.17 | 25652 | 2337.11 | 0.89% | 0.00 |
| 2025-10-23 | 9.08 | 9.12 | 0.03 | 0.33% | 9.00 | 9.16 | 28713 | 2606.01 | 0.99% | 0.00 |
| 2025-10-22 | 9.07 | 9.09 | -0.01 | -0.11% | 9.06 | 9.15 | 25364 | 2309.04 | 0.88% | 0.00 |
| 2025-10-21 | 8.98 | 9.10 | 0.13 | 1.45% | 8.95 | 9.15 | 31921 | 2888.07 | 1.11% | 0.00 |
| 2025-10-20 | 9.02 | 8.97 | 0.04 | 0.45% | 8.88 | 9.07 | 30712 | 2747.62 | 1.06% | 0.00 |
| 2025-10-17 | 9.05 | 8.93 | -0.15 | -1.65% | 8.93 | 9.10 | 30701 | 2762.14 | 1.06% | 0.00 |
| 2025-10-16 | 9.13 | 9.08 | -0.06 | -0.66% | 9.03 | 9.15 | 29708 | 2700.58 | 1.03% | 0.00 |
| 2025-10-15 | 9.12 | 9.14 | 0.02 | 0.22% | 9.09 | 9.22 | 32574 | 2982.75 | 1.13% | 0.00 |
| 2025-10-14 | 9.18 | 9.12 | -0.06 | -0.65% | 9.11 | 9.30 | 38016 | 3491.32 | 1.32% | 0.00 |
| 2025-10-13 | 8.90 | 9.18 | -0.04 | -0.43% | 8.73 | 9.23 | 43120 | 3899.77 | 1.49% | 0.00 |
| 2025-10-10 | 9.28 | 9.22 | -0.02 | -0.22% | 9.15 | 9.28 | 47716 | 4391.29 | 1.65% | 0.00 |
| 2025-10-09 | 8.94 | 9.24 | 0.32 | 3.59% | 8.90 | 9.33 | 84500 | 7773.46 | 2.93% | 0.00 |
| 2025-09-30 | 8.95 | 8.92 | -0.02 | -0.22% | 8.90 | 9.02 | 37035 | 3317.30 | 1.28% | 0.00 |
| 2025-09-29 | 8.88 | 8.94 | 0.04 | 0.45% | 8.74 | 8.98 | 35683 | 3172.34 | 1.24% | 0.00 |
| 2025-09-26 | 8.85 | 8.90 | 0.02 | 0.23% | 8.79 | 8.99 | 39080 | 3486.28 | 1.35% | 0.00 |
| 2025-09-25 | 9.00 | 8.88 | -0.11 | -1.22% | 8.85 | 9.07 | 39682 | 3548.42 | 1.37% | 0.00 |
| 2025-09-24 | 8.90 | 8.99 | 0.03 | 0.33% | 8.82 | 9.06 | 43737 | 3928.16 | 1.51% | 0.00 |
| 2025-09-23 | 9.18 | 8.96 | -0.20 | -2.18% | 8.71 | 9.20 | 67367 | 5994.55 | 2.33% | 0.00 |
| 2025-09-22 | 9.33 | 9.16 | -0.29 | -3.07% | 9.08 | 9.39 | 67020 | 6155.90 | 2.32% | 0.00 |
| 2025-09-19 | 9.65 | 9.45 | -0.11 | -1.15% | 9.39 | 9.69 | 59961 | 5685.18 | 2.08% | 0.00 |
| 2025-09-18 | 9.87 | 9.56 | -0.33 | -3.34% | 9.50 | 9.98 | 68332 | 6671.36 | 2.37% | 0.00 |
| 2025-09-17 | 9.89 | 9.89 | -0.02 | -0.20% | 9.82 | 9.99 | 39849 | 3951.19 | 1.38% | 0.00 |
| 2025-09-16 | 9.82 | 9.91 | 0.10 | 1.02% | 9.74 | 9.95 | 43941 | 4326.88 | 1.52% | 0.00 |
| 2025-09-15 | 9.95 | 9.81 | -0.10 | -1.01% | 9.75 | 10.00 | 74506 | 7342.42 | 2.58% | 0.00 |
| 2025-09-12 | 10.28 | 9.91 | -0.13 | -1.29% | 9.87 | 10.28 | 102195 | 10251.46 | 3.54% | 0.00 |
| 2025-09-11 | 9.98 | 10.04 | 0.10 | 1.01% | 9.88 | 10.05 | 72033 | 7180.24 | 2.49% | 0.00 |
| 2025-09-10 | 9.92 | 9.94 | 0.02 | 0.20% | 9.82 | 10.00 | 83944 | 8322.06 | 2.91% | 0.00 |
| 2025-09-09 | 9.86 | 9.92 | 0.04 | 0.40% | 9.77 | 9.97 | 86783 | 8544.96 | 3.00% | 0.00 |
| 2025-09-08 | 9.72 | 9.88 | 0.17 | 1.75% | 9.68 | 9.93 | 86517 | 8514.33 | 3.00% | 21.00 |
| 2025-09-05 | 9.55 | 9.71 | 0.21 | 2.21% | 9.48 | 9.72 | 53427 | 5149.89 | 1.85% | 0.00 |
| 2025-09-04 | 9.40 | 9.50 | 0.10 | 1.06% | 9.36 | 9.69 | 58468 | 5572.15 | 2.02% | 0.00 |
| 2025-09-03 | 9.63 | 9.40 | -0.20 | -2.08% | 9.39 | 9.67 | 41129 | 3914.00 | 1.42% | 0.00 |
| 2025-09-02 | 9.76 | 9.60 | -0.14 | -1.44% | 9.52 | 9.76 | 56986 | 5481.96 | 1.97% | 0.00 |
| 2025-09-01 | 9.78 | 9.74 | 0.02 | 0.21% | 9.63 | 9.79 | 65037 | 6321.36 | 2.39% | 0.00 |
| 2025-08-29 | 9.62 | 9.72 | 0.18 | 1.89% | 9.60 | 9.87 | 108465 | 10545.83 | 3.99% | 0.00 |
| 2025-08-28 | 9.62 | 9.54 | 0.13 | 1.38% | 9.20 | 9.62 | 64107 | 6043.72 | 2.36% | 0.00 |
| 2025-08-27 | 9.68 | 9.41 | -0.25 | -2.59% | 9.39 | 9.72 | 54239 | 5199.79 | 2.00% | 0.00 |
| 2025-08-26 | 9.63 | 9.66 | 0.11 | 1.15% | 9.52 | 9.77 | 63310 | 6117.71 | 2.33% | 0.00 |
| 2025-08-25 | 9.60 | 9.55 | 0.00 | 0.00% | 9.51 | 9.63 | 41846 | 3999.27 | 1.54% | 0.00 |
| 2025-08-22 | 9.58 | 9.55 | 0.00 | 0.00% | 9.47 | 9.59 | 39290 | 3741.61 | 1.45% | 0.00 |
| 2025-08-21 | 9.57 | 9.55 | 0.01 | 0.10% | 9.50 | 9.62 | 42467 | 4062.49 | 1.56% | 0.00 |
| 2025-08-20 | 9.49 | 9.54 | 0.06 | 0.63% | 9.45 | 9.54 | 32811 | 3115.35 | 1.21% | 0.00 |
| 2025-08-19 | 9.38 | 9.48 | 0.10 | 1.07% | 9.36 | 9.51 | 42781 | 4036.28 | 1.57% | 0.00 |
| 2025-08-18 | 9.38 | 9.38 | 0.03 | 0.32% | 9.34 | 9.43 | 43399 | 4071.80 | 1.60% | 0.00 |
| 2025-08-15 | 9.27 | 9.35 | 0.05 | 0.54% | 9.27 | 9.43 | 30651 | 2871.83 | 1.13% | 0.00 |
| 2025-08-14 | 9.53 | 9.30 | -0.19 | -2.00% | 9.28 | 9.54 | 41600 | 3909.13 | 1.53% | 0.00 |
| 2025-08-13 | 9.57 | 9.49 | -0.05 | -0.52% | 9.48 | 9.59 | 34315 | 3264.88 | 1.26% | 0.00 |
| 2025-08-12 | 9.64 | 9.54 | -0.10 | -1.04% | 9.52 | 9.67 | 31691 | 3034.26 | 1.17% | 0.00 |
| 2025-08-11 | 9.57 | 9.64 | 0.11 | 1.15% | 9.51 | 9.66 | 37273 | 3582.89 | 1.37% | 0.00 |
| 2025-08-08 | 9.51 | 9.53 | -0.01 | -0.10% | 9.47 | 9.56 | 28346 | 2698.34 | 1.04% | 0.00 |
| 2025-08-07 | 9.60 | 9.54 | -0.04 | -0.42% | 9.51 | 9.63 | 23540 | 2249.24 | 0.87% | 0.00 |
| 2025-08-06 | 9.61 | 9.58 | 0.01 | 0.10% | 9.50 | 9.61 | 26827 | 2563.99 | 0.99% | 0.00 |
| 2025-08-05 | 9.58 | 9.57 | 0.04 | 0.42% | 9.54 | 9.63 | 26014 | 2494.36 | 0.96% | 0.00 |
| 2025-08-04 | 9.41 | 9.53 | 0.04 | 0.42% | 9.38 | 9.54 | 23559 | 2233.85 | 0.87% | 0.00 |
| 2025-08-01 | 9.42 | 9.49 | 0.09 | 0.96% | 9.37 | 9.50 | 25426 | 2402.39 | 0.94% | 0.00 |
| 2025-07-31 | 9.57 | 9.40 | -0.17 | -1.78% | 9.36 | 9.62 | 39907 | 3779.01 | 1.47% | 0.00 |
| 2025-07-30 | 9.61 | 9.57 | -0.06 | -0.62% | 9.50 | 9.67 | 30087 | 2888.30 | 1.11% | 0.00 |
| 2025-07-29 | 9.88 | 9.63 | -0.18 | -1.83% | 9.59 | 10.03 | 73722 | 7167.20 | 2.71% | 0.00 |
| 2025-07-28 | 9.76 | 9.81 | 0.06 | 0.62% | 9.73 | 9.82 | 32507 | 3182.21 | 1.20% | 0.00 |
| 2025-07-25 | 9.68 | 9.75 | 0.07 | 0.72% | 9.64 | 9.78 | 37297 | 3629.01 | 1.37% | 0.00 |
| 2025-07-24 | 9.68 | 9.68 | 0.03 | 0.31% | 9.61 | 9.73 | 41511 | 4020.11 | 1.53% | 0.00 |
| 2025-07-23 | 9.77 | 9.65 | -0.12 | -1.23% | 9.62 | 9.81 | 33934 | 3294.32 | 1.25% | 0.00 |
| 2025-07-22 | 9.70 | 9.77 | 0.02 | 0.21% | 9.68 | 9.85 | 45178 | 4406.89 | 1.66% | 0.00 |
| 2025-07-21 | 9.68 | 9.75 | 0.08 | 0.83% | 9.64 | 9.77 | 35396 | 3442.87 | 1.30% | 20.00 |
| 2025-07-18 | 9.69 | 9.67 | 0.01 | 0.10% | 9.60 | 9.71 | 26700 | 2575.67 | 0.98% | 0.00 |
| 2025-07-17 | 9.70 | 9.66 | 0.02 | 0.21% | 9.62 | 9.70 | 22967 | 2218.32 | 0.85% | 0.00 |
| 2025-07-16 | 9.63 | 9.64 | 0.04 | 0.42% | 9.58 | 9.69 | 29814 | 2878.27 | 1.10% | 0.00 |
| 2025-07-15 | 9.74 | 9.60 | -0.15 | -1.54% | 9.51 | 9.78 | 36838 | 3540.73 | 1.36% | 4.00 |
| 2025-07-14 | 9.67 | 9.75 | 0.09 | 0.93% | 9.62 | 9.75 | 32103 | 3111.75 | 1.18% | 0.00 |
| 2025-07-11 | 9.70 | 9.66 | -0.01 | -0.10% | 9.57 | 9.74 | 39403 | 3797.55 | 1.45% | 0.00 |
新巨丰(301296)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。
