| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 53.89 | 52.90 | -1.01 | -1.87% | 51.64 | 54.84 | 22624 | 11958.12 | 3.34% | 0.00 |
| 2026-03-25 | 52.06 | 53.91 | 1.75 | 3.36% | 51.38 | 55.33 | 27424 | 14856.64 | 4.05% | 0.00 |
| 2026-03-24 | 48.14 | 52.16 | 5.36 | 11.45% | 47.28 | 52.86 | 26204 | 13173.17 | 3.87% | 1.00 |
| 2026-03-23 | 49.80 | 46.80 | -3.70 | -7.33% | 46.60 | 50.22 | 17461 | 8449.87 | 2.58% | 0.00 |
| 2026-03-20 | 52.20 | 50.50 | -1.70 | -3.26% | 50.50 | 52.70 | 13672 | 7008.65 | 2.02% | 0.00 |
| 2026-03-19 | 54.14 | 52.20 | -2.46 | -4.50% | 51.83 | 54.28 | 16619 | 8801.10 | 2.46% | 2.00 |
| 2026-03-18 | 51.66 | 54.66 | 3.36 | 6.55% | 50.88 | 55.92 | 32810 | 17699.72 | 4.85% | 0.00 |
| 2026-03-17 | 53.76 | 51.30 | -1.90 | -3.57% | 51.20 | 53.81 | 12029 | 6281.20 | 1.78% | 0.00 |
| 2026-03-16 | 52.79 | 53.20 | 0.00 | 0.00% | 52.17 | 53.24 | 11784 | 6216.95 | 1.74% | 0.00 |
| 2026-03-13 | 53.86 | 53.20 | -0.83 | -1.54% | 53.11 | 54.20 | 10654 | 5714.98 | 1.57% | 0.00 |
| 2026-03-12 | 55.36 | 54.03 | -1.32 | -2.38% | 53.68 | 55.55 | 15572 | 8469.06 | 2.30% | 0.00 |
| 2026-03-11 | 56.70 | 55.35 | -1.15 | -2.04% | 55.24 | 57.61 | 13245 | 7437.52 | 1.96% | 0.00 |
| 2026-03-10 | 55.50 | 56.50 | 1.50 | 2.73% | 55.50 | 56.51 | 11717 | 6582.91 | 1.73% | 0.00 |
| 2026-03-09 | 57.66 | 55.00 | -3.43 | -5.87% | 53.42 | 57.71 | 30459 | 16699.57 | 4.50% | 0.00 |
| 2026-03-06 | 57.50 | 58.43 | 0.90 | 1.56% | 56.96 | 58.89 | 13824 | 8048.79 | 2.04% | 0.00 |
| 2026-03-05 | 58.87 | 57.53 | -0.32 | -0.55% | 57.21 | 59.23 | 16365 | 9519.44 | 2.42% | 0.00 |
| 2026-03-04 | 57.49 | 57.85 | 0.65 | 1.14% | 56.50 | 58.79 | 17698 | 10248.32 | 2.62% | 0.00 |
| 2026-03-03 | 60.05 | 57.20 | -2.97 | -4.94% | 57.05 | 60.86 | 24190 | 14218.86 | 3.57% | 0.00 |
| 2026-03-02 | 60.57 | 60.17 | -1.51 | -2.45% | 59.22 | 61.07 | 25314 | 15230.34 | 3.74% | 0.00 |
| 2026-02-27 | 60.26 | 61.68 | 1.27 | 2.10% | 59.95 | 61.80 | 21144 | 12942.75 | 3.12% | 0.00 |
| 2026-02-26 | 61.00 | 60.41 | -0.74 | -1.21% | 59.90 | 61.02 | 18593 | 11209.11 | 2.75% | 0.00 |
| 2026-02-25 | 59.50 | 61.15 | 1.65 | 2.77% | 59.40 | 61.66 | 27817 | 16958.40 | 4.11% | 0.00 |
| 2026-02-24 | 58.46 | 59.50 | 1.53 | 2.64% | 58.46 | 61.57 | 23072 | 13848.99 | 3.41% | 0.00 |
| 2026-02-13 | 58.52 | 57.97 | -0.83 | -1.41% | 57.90 | 59.70 | 15173 | 8917.96 | 2.24% | 2.00 |
| 2026-02-12 | 58.46 | 58.80 | -0.07 | -0.12% | 57.81 | 59.40 | 17023 | 10003.28 | 2.52% | 2.00 |
| 2026-02-11 | 59.00 | 58.87 | 0.17 | 0.29% | 58.10 | 59.68 | 24621 | 14506.94 | 3.64% | 0.00 |
| 2026-02-10 | 55.21 | 58.70 | 3.49 | 6.32% | 55.21 | 61.00 | 45960 | 27019.84 | 6.79% | 0.00 |
| 2026-02-09 | 54.67 | 55.21 | 1.21 | 2.24% | 54.06 | 55.86 | 12029 | 6644.33 | 1.78% | 0.00 |
| 2026-02-06 | 53.43 | 54.00 | 0.65 | 1.22% | 52.91 | 54.52 | 10206 | 5512.15 | 1.51% | 0.00 |
| 2026-02-05 | 54.32 | 53.35 | -1.35 | -2.47% | 52.80 | 54.44 | 10760 | 5753.38 | 1.59% | 0.00 |
| 2026-02-04 | 55.10 | 54.70 | -0.67 | -1.21% | 54.23 | 55.48 | 13723 | 7509.66 | 2.03% | 0.00 |
| 2026-02-03 | 55.00 | 55.37 | 0.98 | 1.80% | 53.75 | 55.46 | 14574 | 7979.03 | 2.15% | 1.00 |
| 2026-02-02 | 55.79 | 54.39 | -2.86 | -5.00% | 54.39 | 56.78 | 20137 | 11191.14 | 2.98% | 0.00 |
| 2026-01-30 | 58.99 | 57.25 | -2.82 | -4.69% | 55.00 | 58.99 | 41699 | 23632.45 | 6.16% | 0.00 |
| 2026-01-29 | 59.00 | 60.07 | 1.37 | 2.33% | 58.27 | 61.98 | 50161 | 30223.06 | 7.41% | 0.00 |
| 2026-01-28 | 59.22 | 58.70 | -0.29 | -0.49% | 57.57 | 59.22 | 19495 | 11385.27 | 2.88% | 0.00 |
| 2026-01-27 | 58.25 | 58.99 | 0.62 | 1.06% | 57.03 | 59.41 | 19101 | 11153.61 | 2.82% | 0.00 |
| 2026-01-26 | 61.38 | 58.37 | -1.98 | -3.28% | 58.15 | 61.50 | 25987 | 15367.69 | 3.84% | 0.00 |
| 2026-01-23 | 59.79 | 60.35 | 1.22 | 2.06% | 59.35 | 60.38 | 22185 | 13306.18 | 3.28% | 0.00 |
| 2026-01-22 | 59.71 | 59.13 | -0.34 | -0.57% | 58.96 | 59.87 | 13150 | 7795.98 | 1.94% | 0.00 |
| 2026-01-21 | 58.08 | 59.47 | 1.00 | 1.71% | 57.60 | 59.68 | 16332 | 9641.31 | 2.41% | 0.00 |
| 2026-01-20 | 59.49 | 58.47 | -0.89 | -1.50% | 58.00 | 59.94 | 18704 | 10966.69 | 2.76% | 0.00 |
| 2026-01-19 | 59.11 | 59.36 | -0.29 | -0.49% | 59.07 | 60.15 | 18559 | 11057.11 | 2.74% | 0.00 |
| 2026-01-16 | 58.88 | 59.65 | 0.97 | 1.65% | 58.67 | 60.00 | 25450 | 15119.80 | 3.76% | 0.00 |
| 2026-01-15 | 57.84 | 58.68 | 0.19 | 0.32% | 57.54 | 58.87 | 18047 | 10548.92 | 2.67% | 0.00 |
| 2026-01-14 | 59.51 | 58.49 | -1.49 | -2.48% | 57.51 | 60.30 | 42487 | 25044.71 | 6.28% | 0.00 |
| 2026-01-13 | 59.03 | 59.98 | 0.90 | 1.52% | 58.66 | 62.60 | 50561 | 30737.42 | 7.47% | 0.00 |
| 2026-01-12 | 59.71 | 59.08 | -0.14 | -0.24% | 58.01 | 59.90 | 26171 | 15409.35 | 3.87% | 0.00 |
| 2026-01-09 | 58.10 | 59.22 | 1.12 | 1.93% | 57.80 | 59.60 | 30381 | 17875.97 | 4.49% | 1.00 |
| 2026-01-08 | 57.49 | 58.10 | 0.20 | 0.35% | 57.20 | 58.85 | 24723 | 14390.97 | 3.65% | 0.00 |
| 2026-01-07 | 57.51 | 57.90 | 0.71 | 1.24% | 57.30 | 58.77 | 32932 | 19111.80 | 4.87% | 0.00 |
| 2026-01-06 | 56.38 | 57.19 | 0.92 | 1.63% | 55.91 | 57.50 | 19765 | 11225.41 | 2.92% | 0.00 |
| 2026-01-05 | 54.88 | 56.27 | 1.70 | 3.12% | 54.81 | 56.79 | 17686 | 9922.06 | 2.61% | 0.00 |
| 2025-12-31 | 55.11 | 54.57 | -0.49 | -0.89% | 54.20 | 55.25 | 11588 | 6330.72 | 1.71% | 0.00 |
| 2025-12-30 | 55.74 | 55.06 | -1.24 | -2.20% | 54.81 | 55.83 | 13793 | 7634.28 | 2.04% | 0.00 |
| 2025-12-29 | 55.80 | 56.30 | 0.50 | 0.90% | 55.29 | 56.85 | 17765 | 9939.26 | 2.63% | 0.00 |
| 2025-12-26 | 56.91 | 55.80 | -1.11 | -1.95% | 55.41 | 56.97 | 17591 | 9860.96 | 2.60% | 0.00 |
| 2025-12-25 | 56.36 | 56.91 | 0.66 | 1.17% | 55.53 | 57.78 | 23253 | 13206.07 | 3.44% | 0.00 |
| 2025-12-24 | 54.96 | 56.25 | 1.29 | 2.35% | 54.58 | 56.41 | 19257 | 10758.30 | 2.85% | 0.00 |
| 2025-12-23 | 54.93 | 54.96 | 0.01 | 0.02% | 54.40 | 55.38 | 12300 | 6752.32 | 1.82% | 0.00 |
| 2025-12-22 | 54.00 | 54.95 | 0.90 | 1.67% | 54.00 | 55.34 | 13182 | 7230.58 | 1.95% | 0.00 |
| 2025-12-19 | 53.50 | 54.05 | 0.90 | 1.69% | 52.97 | 54.22 | 13277 | 7163.20 | 1.96% | 0.00 |
| 2025-12-18 | 53.18 | 53.15 | -0.54 | -1.01% | 52.95 | 54.17 | 11730 | 6287.81 | 1.73% | 0.00 |
| 2025-12-17 | 53.75 | 53.69 | 0.65 | 1.23% | 51.95 | 54.33 | 14952 | 7931.16 | 2.21% | 0.00 |
| 2025-12-16 | 54.63 | 53.04 | -2.08 | -3.77% | 52.81 | 54.63 | 19343 | 10342.53 | 2.86% | 0.00 |
| 2025-12-15 | 55.38 | 55.12 | -0.43 | -0.77% | 54.91 | 56.50 | 20560 | 11455.86 | 3.04% | 0.00 |
| 2025-12-12 | 53.89 | 55.55 | 1.87 | 3.48% | 53.70 | 56.05 | 22451 | 12398.87 | 3.32% | 0.00 |
| 2025-12-11 | 54.83 | 53.68 | -1.19 | -2.17% | 53.68 | 55.50 | 11940 | 6467.43 | 1.76% | 0.00 |
| 2025-12-10 | 54.75 | 54.87 | -0.19 | -0.35% | 54.12 | 55.00 | 10356 | 5658.55 | 1.53% | 0.00 |
| 2025-12-09 | 55.11 | 55.06 | -0.38 | -0.69% | 54.74 | 56.09 | 14024 | 7760.76 | 2.07% | 0.00 |
| 2025-12-08 | 54.80 | 55.44 | 0.71 | 1.30% | 54.50 | 55.70 | 16652 | 9208.18 | 2.46% | 0.00 |
| 2025-12-05 | 53.79 | 54.73 | 1.27 | 2.38% | 53.30 | 55.18 | 16662 | 9048.62 | 2.46% | 0.00 |
| 2025-12-04 | 53.93 | 53.46 | -0.34 | -0.63% | 53.03 | 54.10 | 9865 | 5279.18 | 1.46% | 0.00 |
| 2025-12-03 | 54.00 | 53.80 | -0.20 | -0.37% | 53.50 | 54.35 | 11047 | 5955.55 | 1.63% | 0.00 |
| 2025-12-02 | 55.00 | 54.00 | -1.12 | -2.03% | 53.83 | 55.00 | 10864 | 5883.74 | 1.61% | 0.00 |
| 2025-12-01 | 54.49 | 55.12 | 0.59 | 1.08% | 54.13 | 55.40 | 17142 | 9432.13 | 2.53% | 0.00 |
| 2025-11-28 | 53.71 | 54.53 | 0.43 | 0.79% | 53.71 | 54.64 | 10841 | 5890.55 | 1.60% | 0.00 |
| 2025-11-27 | 53.26 | 54.10 | 0.58 | 1.08% | 53.26 | 54.48 | 16670 | 9019.79 | 2.46% | 0.00 |
| 2025-11-26 | 54.00 | 53.52 | -0.61 | -1.13% | 53.26 | 54.13 | 14703 | 7893.12 | 2.17% | 0.00 |
| 2025-11-25 | 53.32 | 54.13 | 0.44 | 0.82% | 53.12 | 54.93 | 20930 | 11334.57 | 3.09% | 0.00 |
新莱福(301323)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。
