| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 7.48 | 7.68 | 0.35 | 4.77% | 7.33 | 7.70 | 41695 | 3138.85 | 0.98% | 0.00 |
| 2026-03-23 | 7.66 | 7.33 | -0.46 | -5.91% | 7.31 | 7.68 | 43329 | 3242.33 | 1.02% | 0.00 |
| 2026-03-20 | 8.05 | 7.79 | -0.23 | -2.87% | 7.79 | 8.08 | 37446 | 2960.33 | 0.88% | 0.00 |
| 2026-03-19 | 8.15 | 8.02 | -0.19 | -2.31% | 8.01 | 8.21 | 31334 | 2538.30 | 0.74% | 0.00 |
| 2026-03-18 | 8.18 | 8.21 | 0.03 | 0.37% | 8.13 | 8.24 | 29306 | 2399.86 | 0.69% | 0.00 |
| 2026-03-17 | 8.31 | 8.18 | -0.13 | -1.56% | 8.18 | 8.35 | 30281 | 2503.85 | 0.71% | 0.00 |
| 2026-03-16 | 8.38 | 8.31 | -0.02 | -0.24% | 8.28 | 8.38 | 25788 | 2143.32 | 0.61% | 0.00 |
| 2026-03-13 | 8.32 | 8.33 | -0.01 | -0.12% | 8.30 | 8.40 | 30138 | 2519.45 | 0.71% | 0.00 |
| 2026-03-12 | 8.37 | 8.34 | -0.03 | -0.36% | 8.31 | 8.40 | 33246 | 2775.62 | 0.78% | 0.00 |
| 2026-03-11 | 8.47 | 8.37 | -0.05 | -0.59% | 8.35 | 8.47 | 34767 | 2920.02 | 0.82% | 0.00 |
| 2026-03-10 | 8.27 | 8.42 | 0.18 | 2.18% | 8.27 | 8.43 | 27737 | 2323.52 | 0.65% | 0.00 |
| 2026-03-09 | 8.29 | 8.24 | -0.13 | -1.55% | 8.21 | 8.36 | 40026 | 3311.01 | 0.94% | 0.00 |
| 2026-03-06 | 8.25 | 8.37 | 0.18 | 2.20% | 8.16 | 8.38 | 45664 | 3788.43 | 1.08% | 0.00 |
| 2026-03-05 | 8.27 | 8.19 | 0.02 | 0.24% | 8.12 | 8.30 | 61168 | 5025.50 | 2.08% | 0.00 |
| 2026-03-04 | 8.21 | 8.17 | -0.12 | -1.45% | 8.10 | 8.28 | 41506 | 3396.40 | 1.41% | 0.00 |
| 2026-03-03 | 8.45 | 8.29 | -0.11 | -1.31% | 8.28 | 8.54 | 50302 | 4227.98 | 1.71% | 0.00 |
| 2026-03-02 | 8.57 | 8.40 | -0.28 | -3.23% | 8.32 | 8.59 | 65540 | 5534.30 | 2.23% | 0.00 |
| 2026-02-27 | 8.82 | 8.68 | -0.11 | -1.25% | 8.66 | 8.82 | 50508 | 4406.10 | 1.72% | 0.00 |
| 2026-02-26 | 8.92 | 8.79 | -0.12 | -1.35% | 8.77 | 8.93 | 35310 | 3113.34 | 1.20% | 0.00 |
| 2026-02-25 | 8.92 | 8.91 | 0.03 | 0.34% | 8.86 | 8.98 | 33387 | 2983.52 | 1.14% | 0.00 |
| 2026-02-24 | 8.87 | 8.88 | 0.12 | 1.37% | 8.81 | 8.94 | 27800 | 2467.71 | 0.95% | 0.00 |
| 2026-02-13 | 8.80 | 8.76 | -0.04 | -0.45% | 8.75 | 8.88 | 25043 | 2208.96 | 0.85% | 0.00 |
| 2026-02-12 | 8.95 | 8.80 | -0.13 | -1.46% | 8.78 | 8.95 | 35404 | 3129.29 | 1.21% | 0.00 |
| 2026-02-11 | 8.98 | 8.93 | -0.05 | -0.56% | 8.91 | 9.03 | 35094 | 3144.94 | 1.21% | 0.00 |
| 2026-02-10 | 9.03 | 8.98 | -0.03 | -0.33% | 8.96 | 9.08 | 28494 | 2569.19 | 0.99% | 0.00 |
| 2026-02-09 | 9.07 | 9.01 | 0.02 | 0.22% | 8.94 | 9.07 | 30386 | 2732.44 | 1.05% | 0.00 |
| 2026-02-06 | 8.88 | 8.99 | 0.11 | 1.24% | 8.78 | 9.02 | 31305 | 2799.41 | 1.08% | 10.00 |
| 2026-02-05 | 8.85 | 8.88 | 0.03 | 0.34% | 8.80 | 8.96 | 31811 | 2829.26 | 1.10% | 0.00 |
| 2026-02-04 | 8.82 | 8.85 | 0.03 | 0.34% | 8.76 | 8.92 | 24226 | 2145.02 | 0.84% | 0.00 |
| 2026-02-03 | 8.76 | 8.82 | 0.10 | 1.15% | 8.73 | 8.86 | 28505 | 2508.79 | 0.99% | 0.00 |
| 2026-02-02 | 8.92 | 8.72 | -0.31 | -3.43% | 8.69 | 8.94 | 52240 | 4616.20 | 1.81% | 0.00 |
| 2026-01-30 | 8.82 | 9.03 | 0.18 | 2.03% | 8.79 | 9.03 | 35895 | 3208.11 | 1.24% | 0.00 |
| 2026-01-29 | 8.82 | 8.85 | -0.01 | -0.11% | 8.78 | 8.95 | 26591 | 2357.78 | 0.92% | 0.00 |
| 2026-01-28 | 8.94 | 8.86 | -0.09 | -1.01% | 8.83 | 9.00 | 29616 | 2635.42 | 1.02% | 0.00 |
| 2026-01-27 | 9.05 | 8.95 | -0.10 | -1.10% | 8.79 | 9.06 | 35437 | 3156.24 | 1.23% | 0.00 |
| 2026-01-26 | 9.11 | 9.05 | -0.04 | -0.44% | 8.95 | 9.15 | 32570 | 2945.72 | 1.13% | 0.00 |
| 2026-01-23 | 9.07 | 9.09 | 0.02 | 0.22% | 9.02 | 9.10 | 28586 | 2594.29 | 0.99% | 0.00 |
| 2026-01-22 | 9.02 | 9.07 | 0.08 | 0.89% | 8.96 | 9.10 | 26381 | 2388.17 | 0.91% | 1.00 |
| 2026-01-21 | 8.92 | 8.99 | 0.07 | 0.78% | 8.88 | 8.99 | 26055 | 2332.95 | 0.90% | 1.00 |
| 2026-01-20 | 8.95 | 8.92 | -0.01 | -0.11% | 8.89 | 8.98 | 28537 | 2550.25 | 0.99% | 0.00 |
| 2026-01-19 | 8.76 | 8.93 | 0.14 | 1.59% | 8.76 | 8.93 | 37540 | 3331.43 | 1.30% | 0.00 |
| 2026-01-16 | 8.81 | 8.79 | 0.00 | 0.00% | 8.71 | 8.84 | 32628 | 2865.20 | 1.13% | 0.00 |
| 2026-01-15 | 8.85 | 8.79 | -0.05 | -0.57% | 8.79 | 8.89 | 36791 | 3249.27 | 1.27% | 0.00 |
| 2026-01-14 | 8.81 | 8.84 | 0.04 | 0.45% | 8.73 | 8.95 | 48910 | 4328.97 | 1.69% | 0.00 |
| 2026-01-13 | 8.83 | 8.80 | -0.03 | -0.34% | 8.78 | 8.94 | 42808 | 3792.73 | 1.48% | 0.00 |
| 2026-01-12 | 8.86 | 8.83 | 0.02 | 0.23% | 8.76 | 8.86 | 41716 | 3676.63 | 1.44% | 0.00 |
| 2026-01-09 | 8.80 | 8.81 | 0.02 | 0.23% | 8.75 | 8.82 | 31802 | 2794.94 | 1.10% | 0.00 |
| 2026-01-08 | 8.72 | 8.79 | 0.07 | 0.80% | 8.68 | 8.80 | 26203 | 2293.27 | 0.91% | 1.00 |
| 2026-01-07 | 8.71 | 8.72 | -0.01 | -0.11% | 8.64 | 8.78 | 27146 | 2363.94 | 0.94% | 0.00 |
| 2026-01-06 | 8.69 | 8.73 | 0.03 | 0.34% | 8.65 | 8.75 | 30272 | 2637.02 | 1.05% | 0.00 |
| 2026-01-05 | 8.55 | 8.70 | 0.18 | 2.11% | 8.55 | 8.83 | 49285 | 4283.34 | 1.71% | 0.00 |
| 2025-12-31 | 8.55 | 8.52 | -0.02 | -0.23% | 8.48 | 8.59 | 18753 | 1599.28 | 0.65% | 0.00 |
| 2025-12-30 | 8.59 | 8.54 | -0.05 | -0.58% | 8.52 | 8.66 | 19903 | 1707.71 | 0.69% | 0.00 |
| 2025-12-29 | 8.62 | 8.59 | -0.04 | -0.46% | 8.53 | 8.67 | 21599 | 1857.18 | 0.75% | 0.00 |
| 2025-12-26 | 8.75 | 8.63 | -0.12 | -1.37% | 8.61 | 8.79 | 29697 | 2579.23 | 1.03% | 0.00 |
| 2025-12-25 | 8.61 | 8.75 | 0.16 | 1.86% | 8.56 | 8.89 | 44763 | 3917.73 | 1.55% | 0.00 |
| 2025-12-24 | 8.46 | 8.59 | 0.16 | 1.90% | 8.41 | 8.60 | 21718 | 1856.28 | 0.75% | 0.00 |
| 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 |
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。
