| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-24 | 52.92 | 53.69 | 0.80 | 1.51% | 52.80 | 54.10 | 15262 | 8159.24 | 2.26% | 10.00 |
| 2025-11-21 | 54.68 | 52.89 | -2.55 | -4.60% | 52.69 | 55.98 | 20830 | 11176.41 | 3.08% | 6.00 |
| 2025-11-20 | 55.77 | 55.44 | -0.54 | -0.96% | 55.28 | 56.99 | 17911 | 10036.27 | 2.65% | 0.00 |
| 2025-11-19 | 56.92 | 55.98 | -0.50 | -0.89% | 55.56 | 56.92 | 17022 | 9554.34 | 2.52% | 0.00 |
| 2025-11-18 | 57.06 | 56.48 | -1.05 | -1.83% | 56.18 | 57.30 | 20828 | 11771.79 | 3.08% | 0.00 |
| 2025-11-17 | 58.32 | 57.53 | -0.48 | -0.83% | 57.15 | 58.77 | 19067 | 10991.16 | 2.82% | 0.00 |
| 2025-11-14 | 58.30 | 58.01 | -1.03 | -1.74% | 57.88 | 58.87 | 21969 | 12802.88 | 3.25% | 0.00 |
| 2025-11-13 | 58.59 | 59.04 | 0.94 | 1.62% | 58.08 | 59.58 | 28943 | 17043.85 | 4.28% | 0.00 |
| 2025-11-12 | 60.51 | 58.10 | -3.03 | -4.96% | 57.68 | 60.89 | 45873 | 26897.39 | 6.78% | 0.00 |
| 2025-11-11 | 59.69 | 61.13 | 1.57 | 2.64% | 59.55 | 63.40 | 58685 | 36068.41 | 8.67% | 0.00 |
| 2025-11-10 | 60.64 | 59.56 | -0.39 | -0.65% | 59.23 | 61.01 | 23704 | 14210.56 | 3.50% | 0.00 |
| 2025-11-07 | 59.90 | 59.95 | 0.05 | 0.08% | 59.11 | 60.46 | 25414 | 15199.25 | 3.76% | 0.00 |
| 2025-11-06 | 60.42 | 59.90 | -0.58 | -0.96% | 59.72 | 60.63 | 25476 | 15295.17 | 3.80% | 0.00 |
| 2025-11-05 | 59.78 | 60.48 | 0.10 | 0.17% | 59.58 | 60.88 | 21814 | 13179.44 | 3.26% | 0.00 |
| 2025-11-04 | 61.30 | 60.38 | -0.92 | -1.50% | 59.73 | 61.36 | 22672 | 13690.86 | 3.38% | 0.00 |
| 2025-11-03 | 61.82 | 61.30 | -0.68 | -1.10% | 59.94 | 61.88 | 38386 | 23361.63 | 5.73% | 3.00 |
| 2025-10-31 | 62.01 | 61.98 | -2.49 | -3.86% | 61.25 | 63.30 | 59341 | 36837.27 | 8.86% | 3.00 |
| 2025-10-30 | 64.48 | 64.47 | -0.01 | -0.02% | 62.62 | 68.07 | 90447 | 59322.27 | 13.50% | 14.00 |
| 2025-10-29 | 64.08 | 64.48 | 0.26 | 0.40% | 63.57 | 64.67 | 43586 | 27969.54 | 6.50% | 12.00 |
| 2025-10-28 | 66.53 | 64.22 | -1.75 | -2.65% | 63.88 | 66.53 | 48556 | 31481.23 | 7.25% | 0.00 |
| 2025-10-27 | 65.11 | 65.97 | 0.94 | 1.45% | 65.11 | 68.10 | 61453 | 40739.77 | 9.17% | 0.00 |
| 2025-10-24 | 64.90 | 65.03 | 0.81 | 1.26% | 64.03 | 65.35 | 65362 | 42331.49 | 9.75% | 0.00 |
| 2025-10-23 | 67.64 | 64.22 | -4.80 | -6.95% | 62.88 | 67.82 | 86104 | 55534.00 | 12.85% | 11.00 |
| 2025-10-22 | 74.10 | 69.12 | -7.44 | -9.72% | 68.14 | 75.00 | 105917 | 75240.76 | 15.81% | 12.00 |
| 2025-10-21 | 74.30 | 76.56 | 2.56 | 3.46% | 69.05 | 76.56 | 113685 | 82770.41 | 16.97% | 0.00 |
| 2025-10-20 | 77.00 | 74.00 | -5.19 | -6.55% | 70.80 | 77.40 | 122470 | 90566.71 | 18.28% | 3.00 |
| 2025-10-17 | 73.42 | 79.19 | 2.95 | 3.87% | 72.66 | 83.12 | 147185 | 115622.81 | 21.97% | 61.00 |
| 2025-10-16 | 70.59 | 76.24 | 4.24 | 5.89% | 70.10 | 79.65 | 155936 | 117120.83 | 23.27% | 5.00 |
| 2025-10-15 | 83.23 | 72.00 | -4.10 | -5.39% | 71.01 | 85.00 | 180255 | 142481.08 | 26.90% | 74.00 |
| 2025-10-14 | 76.00 | 76.10 | 12.68 | 19.99% | 71.91 | 76.10 | 124906 | 94704.39 | 18.64% | 30.00 |
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。
