| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 58.93 | 59.76 | 0.64 | 1.08% | 58.40 | 60.93 | 37425 | 22471.13 | 12.67% | 5.00 |
| 2026-03-24 | 59.07 | 59.12 | 0.97 | 1.67% | 56.99 | 59.87 | 35575 | 20805.92 | 12.05% | 2.00 |
| 2026-03-23 | 57.91 | 58.15 | -2.77 | -4.55% | 57.16 | 60.49 | 36449 | 21461.34 | 12.34% | 0.00 |
| 2026-03-20 | 64.10 | 60.92 | -3.87 | -5.97% | 60.80 | 65.11 | 53161 | 33253.54 | 18.00% | 0.00 |
| 2026-03-19 | 66.94 | 64.79 | -5.51 | -7.84% | 64.00 | 67.88 | 75620 | 49400.17 | 25.60% | 0.00 |
| 2026-03-18 | 68.00 | 70.30 | 1.37 | 1.99% | 66.00 | 74.40 | 119467 | 83506.02 | 40.45% | 0.00 |
| 2026-03-17 | 63.10 | 68.93 | 5.55 | 8.76% | 63.10 | 70.49 | 112380 | 76555.98 | 38.05% | 0.00 |
| 2026-03-16 | 63.00 | 63.38 | -0.60 | -0.94% | 62.49 | 64.70 | 40565 | 25679.03 | 13.73% | 4.00 |
| 2026-03-13 | 62.40 | 63.98 | 0.53 | 0.84% | 62.40 | 65.31 | 56299 | 36173.30 | 19.06% | 0.00 |
| 2026-03-12 | 64.46 | 63.45 | -0.55 | -0.86% | 62.87 | 65.22 | 58657 | 37499.59 | 19.86% | 0.00 |
| 2026-03-11 | 60.85 | 64.00 | 3.02 | 4.95% | 60.61 | 64.10 | 80611 | 50677.87 | 27.29% | 16.00 |
| 2026-03-10 | 59.39 | 60.98 | 2.18 | 3.71% | 59.39 | 61.00 | 30825 | 18706.48 | 10.44% | 0.00 |
| 2026-03-09 | 58.65 | 58.80 | -1.21 | -2.02% | 56.71 | 59.08 | 26945 | 15572.89 | 9.12% | 1.00 |
| 2026-03-06 | 59.85 | 60.01 | -0.09 | -0.15% | 59.16 | 60.17 | 16305 | 9755.13 | 5.52% | 0.00 |
| 2026-03-05 | 59.28 | 60.10 | 2.04 | 3.51% | 59.28 | 61.00 | 26819 | 16151.52 | 9.08% | 0.00 |
| 2026-03-04 | 56.70 | 58.06 | 0.16 | 0.28% | 56.66 | 58.78 | 20674 | 11977.21 | 7.00% | 1.00 |
| 2026-03-03 | 60.63 | 57.90 | -2.73 | -4.50% | 57.84 | 62.50 | 39188 | 23626.07 | 13.27% | 4.00 |
| 2026-03-02 | 60.95 | 60.63 | -0.91 | -1.48% | 60.31 | 61.97 | 25865 | 15801.51 | 8.76% | 0.00 |
| 2026-02-27 | 60.52 | 61.54 | 0.54 | 0.89% | 60.52 | 61.83 | 25851 | 15854.08 | 8.75% | 11.00 |
| 2026-02-26 | 60.87 | 61.00 | 0.00 | 0.00% | 60.02 | 61.16 | 23910 | 14514.90 | 8.10% | 1.00 |
| 2026-02-25 | 58.53 | 61.00 | 2.11 | 3.58% | 58.53 | 61.43 | 37968 | 22920.63 | 12.86% | 4.00 |
| 2026-02-24 | 57.68 | 58.89 | 1.87 | 3.28% | 57.07 | 58.98 | 22026 | 12823.76 | 7.46% | 0.00 |
| 2026-02-13 | 57.38 | 57.02 | -0.55 | -0.96% | 57.01 | 57.86 | 11058 | 6354.01 | 3.74% | 1.00 |
| 2026-02-12 | 58.26 | 57.57 | -0.68 | -1.17% | 57.57 | 58.40 | 14282 | 8276.56 | 4.84% | 3.00 |
| 2026-02-11 | 59.26 | 58.25 | -0.88 | -1.49% | 58.01 | 59.26 | 14894 | 8731.79 | 5.04% | 0.00 |
| 2026-02-10 | 59.00 | 59.13 | -0.37 | -0.62% | 58.51 | 59.80 | 19008 | 11235.49 | 6.44% | 5.00 |
| 2026-02-09 | 58.60 | 59.50 | 0.98 | 1.67% | 58.60 | 59.78 | 20400 | 12098.36 | 6.91% | 9.00 |
| 2026-02-06 | 57.98 | 58.52 | -0.18 | -0.31% | 57.80 | 59.07 | 15081 | 8822.36 | 5.11% | 0.00 |
| 2026-02-05 | 60.00 | 58.70 | -1.96 | -3.23% | 58.56 | 60.00 | 28323 | 16709.53 | 9.59% | 0.00 |
| 2026-02-04 | 57.50 | 60.66 | 2.99 | 5.18% | 57.19 | 61.22 | 49099 | 29266.37 | 16.62% | 0.00 |
| 2026-02-03 | 57.30 | 57.67 | 0.55 | 0.96% | 56.86 | 57.67 | 18609 | 10673.87 | 6.30% | 2.00 |
| 2026-02-02 | 58.28 | 57.12 | -1.16 | -1.99% | 57.10 | 58.49 | 19849 | 11456.30 | 6.72% | 0.00 |
| 2026-01-30 | 57.78 | 58.28 | 0.09 | 0.15% | 57.70 | 59.09 | 23733 | 13848.48 | 8.04% | 5.00 |
| 2026-01-29 | 60.30 | 58.19 | -2.49 | -4.10% | 57.70 | 60.70 | 38788 | 22761.13 | 13.13% | 1.00 |
| 2026-01-28 | 62.10 | 60.68 | -1.74 | -2.79% | 60.44 | 62.15 | 40129 | 24590.56 | 13.59% | 2.00 |
| 2026-01-27 | 63.10 | 62.42 | -1.52 | -2.38% | 61.58 | 63.44 | 37089 | 23083.78 | 12.56% | 0.00 |
| 2026-01-26 | 63.61 | 63.94 | 0.53 | 0.84% | 62.57 | 64.77 | 53100 | 33811.91 | 17.98% | 2.00 |
| 2026-01-23 | 62.70 | 63.41 | 0.84 | 1.34% | 62.50 | 63.85 | 45893 | 29024.45 | 15.54% | 1.00 |
| 2026-01-22 | 63.58 | 62.57 | -0.87 | -1.37% | 62.41 | 63.59 | 37795 | 23679.46 | 12.80% | 2.00 |
| 2026-01-21 | 61.76 | 63.44 | 1.56 | 2.52% | 61.60 | 63.47 | 52057 | 32793.03 | 17.63% | 2.00 |
| 2026-01-20 | 63.12 | 61.88 | -1.50 | -2.37% | 61.70 | 63.39 | 39891 | 24827.97 | 13.51% | 1.00 |
| 2026-01-19 | 61.91 | 63.38 | 1.35 | 2.18% | 61.67 | 63.54 | 45437 | 28570.06 | 15.38% | 2.00 |
| 2026-01-16 | 63.01 | 62.03 | -1.04 | -1.65% | 62.01 | 63.43 | 42969 | 26783.49 | 14.55% | 1.00 |
| 2026-01-15 | 61.65 | 63.07 | 0.82 | 1.32% | 61.63 | 63.49 | 52021 | 32709.79 | 17.61% | 3.00 |
| 2026-01-14 | 61.50 | 62.25 | 0.44 | 0.71% | 61.30 | 62.99 | 59295 | 36860.51 | 20.08% | 4.00 |
| 2026-01-13 | 63.80 | 61.81 | -2.90 | -4.48% | 61.80 | 64.00 | 81650 | 51206.38 | 27.64% | 9.00 |
| 2026-01-12 | 63.99 | 64.71 | -0.59 | -0.90% | 62.60 | 66.44 | 99100 | 63471.66 | 33.55% | 61.00 |
| 2026-01-09 | 67.90 | 65.30 | -2.76 | -4.06% | 64.65 | 67.90 | 112532 | 73799.59 | 38.10% | 28.00 |
| 2026-01-08 | 70.15 | 68.06 | -6.52 | -8.74% | 67.95 | 73.00 | 151330 | 105222.27 | 51.24% | 86.00 |
| 2026-01-07 | 80.00 | 74.58 | 0.08 | 0.11% | 73.00 | 88.30 | 193100 | 150905.45 | 65.38% | 89.00 |
| 2026-01-06 | 66.88 | 74.50 | 5.32 | 7.69% | 66.66 | 74.99 | 169027 | 121735.20 | 57.23% | 17.00 |
| 2026-01-05 | 65.88 | 69.18 | -2.14 | -3.00% | 65.60 | 75.77 | 172993 | 123359.96 | 58.57% | 34.00 |
| 2025-12-31 | 65.00 | 71.32 | 49.39 | 225.22% | 65.00 | 95.88 | 238277 | 174101.20 | - | 12.00 |
新广益(301687)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。
