| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-23 | 8.47 | 8.43 | -0.04 | -0.47% | 8.42 | 8.51 | 17800 | 1504.92 | 0.62% | 0.00 |
| 2025-12-22 | 8.55 | 8.47 | -0.04 | -0.47% | 8.45 | 8.57 | 21795 | 1855.83 | 0.75% | 0.00 |
| 2025-12-19 | 8.42 | 8.51 | 0.12 | 1.43% | 8.36 | 8.52 | 23204 | 1964.12 | 0.80% | 0.00 |
| 2025-12-18 | 8.26 | 8.39 | 0.12 | 1.45% | 8.22 | 8.44 | 27016 | 2267.16 | 0.94% | 0.00 |
| 2025-12-17 | 8.29 | 8.27 | -0.05 | -0.60% | 8.12 | 8.32 | 29297 | 2409.53 | 1.01% | 0.00 |
| 2025-12-16 | 8.44 | 8.32 | -0.12 | -1.42% | 8.27 | 8.45 | 27088 | 2258.82 | 0.94% | 0.00 |
| 2025-12-15 | 8.40 | 8.44 | 0.03 | 0.36% | 8.31 | 8.52 | 25957 | 2189.97 | 0.90% | 0.00 |
| 2025-12-12 | 8.43 | 8.41 | -0.02 | -0.24% | 8.35 | 8.49 | 26345 | 2221.21 | 0.91% | 0.00 |
| 2025-12-11 | 8.68 | 8.43 | -0.20 | -2.32% | 8.43 | 8.68 | 27550 | 2349.08 | 0.95% | 13.00 |
| 2025-12-10 | 8.67 | 8.63 | -0.01 | -0.12% | 8.59 | 8.73 | 19895 | 1720.79 | 0.69% | 0.00 |
| 2025-12-09 | 8.73 | 8.64 | -0.09 | -1.03% | 8.63 | 8.78 | 20089 | 1750.59 | 0.70% | 0.00 |
| 2025-12-08 | 8.75 | 8.73 | 0.01 | 0.11% | 8.72 | 8.80 | 18986 | 1663.66 | 0.66% | 0.00 |
| 2025-12-05 | 8.60 | 8.72 | 0.14 | 1.63% | 8.50 | 8.74 | 20939 | 1808.68 | 0.72% | 0.00 |
| 2025-12-04 | 8.65 | 8.58 | -0.12 | -1.38% | 8.52 | 8.68 | 26460 | 2277.79 | 0.92% | 0.00 |
| 2025-12-03 | 8.79 | 8.70 | -0.07 | -0.80% | 8.66 | 8.83 | 35481 | 3098.19 | 1.23% | 0.00 |
| 2025-12-02 | 8.80 | 8.77 | -0.03 | -0.34% | 8.71 | 8.84 | 24045 | 2114.64 | 0.83% | 0.00 |
| 2025-12-01 | 8.80 | 8.80 | 0.00 | 0.00% | 8.75 | 8.93 | 38431 | 3397.09 | 1.33% | 0.00 |
| 2025-11-28 | 8.70 | 8.80 | 0.07 | 0.80% | 8.69 | 8.80 | 20335 | 1780.58 | 0.70% | 0.00 |
| 2025-11-27 | 8.63 | 8.73 | 0.13 | 1.51% | 8.55 | 8.75 | 23831 | 2066.93 | 0.83% | 0.00 |
| 2025-11-26 | 8.69 | 8.60 | -0.12 | -1.38% | 8.58 | 8.76 | 25345 | 2195.92 | 0.88% | 0.00 |
| 2025-11-25 | 8.62 | 8.72 | 0.13 | 1.51% | 8.58 | 8.77 | 23969 | 2085.59 | 0.83% | 0.00 |
| 2025-11-24 | 8.48 | 8.59 | 0.19 | 2.26% | 8.42 | 8.65 | 25308 | 2164.57 | 0.88% | 0.00 |
| 2025-11-21 | 8.72 | 8.40 | -0.37 | -4.22% | 8.40 | 8.81 | 39983 | 3425.17 | 1.38% | 0.00 |
| 2025-11-20 | 8.84 | 8.77 | -0.05 | -0.57% | 8.72 | 8.86 | 23644 | 2076.10 | 0.82% | 0.00 |
| 2025-11-19 | 8.99 | 8.82 | -0.07 | -0.79% | 8.76 | 8.99 | 29086 | 2569.72 | 1.01% | 0.00 |
| 2025-11-18 | 9.00 | 8.89 | -0.11 | -1.22% | 8.84 | 9.02 | 32701 | 2909.66 | 1.13% | 0.00 |
| 2025-11-17 | 9.04 | 9.00 | 0.04 | 0.45% | 8.89 | 9.05 | 33056 | 2963.05 | 1.14% | 0.00 |
| 2025-11-14 | 8.94 | 8.96 | 0.04 | 0.45% | 8.90 | 9.04 | 33665 | 3027.62 | 1.17% | 0.00 |
| 2025-11-13 | 8.84 | 8.92 | 0.05 | 0.56% | 8.81 | 8.97 | 45108 | 4016.82 | 1.56% | 0.00 |
| 2025-11-12 | 8.94 | 8.87 | -0.02 | -0.22% | 8.80 | 8.94 | 34651 | 3069.26 | 1.20% | 0.00 |
| 2025-11-11 | 8.85 | 8.89 | 0.05 | 0.57% | 8.84 | 8.92 | 27611 | 2453.04 | 0.96% | 0.00 |
| 2025-11-10 | 8.80 | 8.84 | 0.03 | 0.34% | 8.77 | 8.87 | 29113 | 2571.52 | 1.01% | 0.00 |
| 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 |
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。
