| 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 | 7.17 | 7.33 | 0.16 | 2.23% | 7.13 | 7.37 | 175476 | 12722.10 | 2.71% |
| 2026-03-24 | 7.07 | 7.17 | 0.16 | 2.28% | 6.94 | 7.17 | 196783 | 13913.07 | 3.04% |
| 2026-03-23 | 7.38 | 7.01 | -0.47 | -6.28% | 6.88 | 7.38 | 350714 | 24753.47 | 5.42% |
| 2026-03-20 | 7.73 | 7.48 | -0.19 | -2.48% | 7.44 | 7.77 | 218621 | 16596.88 | 3.38% |
| 2026-03-19 | 7.89 | 7.67 | -0.30 | -3.76% | 7.63 | 7.93 | 232532 | 18019.57 | 3.59% |
| 2026-03-18 | 8.29 | 7.97 | -0.30 | -3.63% | 7.89 | 8.35 | 235878 | 18937.69 | 3.65% |
| 2026-03-17 | 8.90 | 8.27 | -0.62 | -6.97% | 8.24 | 9.00 | 496735 | 42376.55 | 7.68% |
| 2026-03-16 | 9.06 | 8.89 | -0.17 | -1.88% | 8.82 | 9.28 | 528966 | 47576.22 | 8.18% |
| 2026-03-13 | 9.05 | 9.06 | -0.07 | -0.77% | 8.98 | 9.34 | 627599 | 57572.11 | 9.70% |
| 2026-03-12 | 8.69 | 9.13 | 0.36 | 4.10% | 8.65 | 9.13 | 659940 | 59054.89 | 10.20% |
| 2026-03-11 | 8.45 | 8.77 | 0.31 | 3.66% | 8.35 | 8.79 | 602177 | 51821.90 | 9.31% |
| 2026-03-10 | 8.22 | 8.46 | 0.25 | 3.05% | 8.04 | 8.51 | 567409 | 47409.67 | 8.77% |
| 2026-03-09 | 7.80 | 8.21 | 0.38 | 4.85% | 7.75 | 8.26 | 322116 | 25978.25 | 4.98% |
| 2026-03-06 | 7.56 | 7.83 | 0.24 | 3.16% | 7.51 | 7.90 | 176182 | 13682.51 | 2.72% |
| 2026-03-05 | 7.51 | 7.59 | 0.12 | 1.61% | 7.48 | 7.67 | 99008 | 7500.92 | 1.53% |
| 2026-03-04 | 7.45 | 7.47 | -0.03 | -0.40% | 7.34 | 7.51 | 92287 | 6846.31 | 1.43% |
| 2026-03-03 | 7.53 | 7.50 | -0.03 | -0.40% | 7.45 | 7.60 | 83030 | 6245.84 | 1.28% |
| 2026-03-02 | 7.69 | 7.53 | -0.24 | -3.09% | 7.50 | 7.73 | 100939 | 7654.35 | 1.56% |
| 2026-02-27 | 7.70 | 7.77 | 0.07 | 0.91% | 7.70 | 7.77 | 48417 | 3743.55 | 0.75% |
| 2026-02-26 | 7.81 | 7.70 | -0.12 | -1.53% | 7.69 | 7.84 | 91374 | 7073.06 | 1.41% |
| 2026-02-25 | 7.81 | 7.82 | 0.01 | 0.13% | 7.79 | 7.88 | 94881 | 7430.61 | 1.47% |
| 2026-02-24 | 7.80 | 7.81 | 0.05 | 0.64% | 7.76 | 7.82 | 54368 | 4235.02 | 0.84% |
| 2026-02-13 | 7.86 | 7.76 | -0.10 | -1.27% | 7.75 | 7.92 | 89133 | 6973.56 | 1.38% |
| 2026-02-12 | 7.96 | 7.86 | -0.12 | -1.50% | 7.85 | 7.98 | 101497 | 8009.49 | 1.57% |
| 2026-02-11 | 8.04 | 7.98 | -0.06 | -0.75% | 7.97 | 8.08 | 87658 | 7031.64 | 1.36% |
| 2026-02-10 | 8.11 | 8.04 | -0.07 | -0.86% | 7.96 | 8.12 | 111774 | 8978.13 | 1.73% |
| 2026-02-09 | 8.12 | 8.11 | 0.02 | 0.25% | 8.05 | 8.17 | 126598 | 10249.53 | 1.96% |
| 2026-02-06 | 8.22 | 8.09 | -0.09 | -1.10% | 8.09 | 8.36 | 202830 | 16636.23 | 3.14% |
| 2026-02-05 | 8.06 | 8.18 | 0.07 | 0.86% | 8.06 | 8.24 | 205540 | 16794.18 | 3.18% |
| 2026-02-04 | 7.96 | 8.11 | 0.12 | 1.50% | 7.94 | 8.14 | 163612 | 13201.73 | 2.53% |
| 2026-02-03 | 7.92 | 7.99 | 0.13 | 1.65% | 7.90 | 8.02 | 137971 | 10999.50 | 2.13% |
| 2026-02-02 | 7.92 | 7.86 | -0.09 | -1.13% | 7.85 | 8.03 | 135771 | 10803.48 | 2.10% |
| 2026-01-30 | 7.91 | 7.95 | 0.01 | 0.13% | 7.90 | 8.12 | 160413 | 12812.16 | 2.48% |
| 2026-01-29 | 7.92 | 7.94 | 0.00 | 0.00% | 7.82 | 8.00 | 166790 | 13206.12 | 2.58% |
| 2026-01-28 | 7.93 | 7.94 | -0.01 | -0.13% | 7.88 | 8.01 | 118722 | 9439.05 | 1.84% |
| 2026-01-27 | 8.13 | 7.95 | -0.21 | -2.57% | 7.87 | 8.19 | 157466 | 12539.72 | 2.43% |
| 2026-01-26 | 8.27 | 8.16 | -0.14 | -1.69% | 8.08 | 8.29 | 203369 | 16566.84 | 3.14% |
| 2026-01-23 | 8.27 | 8.30 | -0.01 | -0.12% | 8.26 | 8.33 | 162281 | 13450.03 | 2.51% |
| 2026-01-22 | 8.29 | 8.31 | 0.02 | 0.24% | 8.23 | 8.37 | 177821 | 14745.46 | 2.75% |
| 2026-01-21 | 8.40 | 8.29 | -0.22 | -2.59% | 8.26 | 8.52 | 236655 | 19694.23 | 3.66% |
| 2026-01-20 | 8.33 | 8.51 | 0.21 | 2.53% | 8.23 | 8.60 | 403342 | 34038.79 | 6.24% |
| 2026-01-19 | 8.05 | 8.30 | 0.25 | 3.11% | 8.00 | 8.32 | 203428 | 16704.18 | 3.14% |
| 2026-01-16 | 8.24 | 8.05 | -0.15 | -1.83% | 8.01 | 8.27 | 193377 | 15661.70 | 2.99% |
| 2026-01-15 | 8.32 | 8.20 | -0.18 | -2.15% | 8.17 | 8.40 | 235537 | 19468.08 | 3.64% |
| 2026-01-14 | 8.32 | 8.38 | 0.08 | 0.96% | 8.23 | 8.58 | 369964 | 31099.45 | 5.72% |
| 2026-01-13 | 8.46 | 8.30 | -0.22 | -2.58% | 8.29 | 8.66 | 411014 | 34764.43 | 6.35% |
| 2026-01-12 | 8.44 | 8.52 | 0.04 | 0.47% | 8.34 | 8.53 | 341799 | 28875.89 | 5.28% |
| 2026-01-09 | 8.27 | 8.48 | 0.16 | 1.92% | 8.27 | 8.53 | 368394 | 31070.06 | 5.69% |
| 2026-01-08 | 8.20 | 8.32 | -0.13 | -1.54% | 8.11 | 8.43 | 406303 | 33524.27 | 6.28% |
| 2026-01-07 | 7.99 | 8.45 | 0.42 | 5.23% | 7.93 | 8.59 | 546376 | 45463.70 | 8.45% |
| 2026-01-06 | 7.89 | 8.03 | 0.10 | 1.26% | 7.86 | 8.05 | 279938 | 22320.38 | 4.33% |
| 2026-01-05 | 7.88 | 7.93 | 0.07 | 0.89% | 7.81 | 7.93 | 209938 | 16521.39 | 3.25% |
| 2025-12-31 | 8.07 | 7.86 | -0.13 | -1.63% | 7.82 | 8.09 | 220780 | 17441.69 | 3.41% |
| 2025-12-30 | 8.29 | 7.99 | -0.24 | -2.92% | 7.95 | 8.29 | 344781 | 27795.48 | 5.33% |
| 2025-12-29 | 8.35 | 8.23 | -0.22 | -2.60% | 8.18 | 8.45 | 328260 | 27201.37 | 5.07% |
| 2025-12-26 | 8.58 | 8.45 | -0.10 | -1.17% | 8.32 | 8.78 | 498484 | 42747.56 | 7.71% |
| 2025-12-25 | 8.45 | 8.55 | 0.04 | 0.47% | 8.42 | 8.72 | 477804 | 40873.89 | 7.39% |
| 2025-12-24 | 8.63 | 8.51 | -0.09 | -1.05% | 8.37 | 8.64 | 379330 | 32187.22 | 5.86% |
| 2025-12-23 | 8.81 | 8.60 | -0.20 | -2.27% | 8.50 | 8.85 | 549400 | 47303.09 | 8.49% |
| 2025-12-22 | 9.11 | 8.80 | -0.31 | -3.40% | 8.78 | 9.18 | 731234 | 65196.96 | 11.30% |
| 2025-12-19 | 9.00 | 9.11 | 0.22 | 2.47% | 8.88 | 9.77 | 1218309 | 112938.60 | 18.83% |
| 2025-12-18 | 8.00 | 8.89 | 0.81 | 10.02% | 7.99 | 8.89 | 860952 | 73943.43 | 13.31% |
| 2025-12-17 | 8.22 | 8.08 | -0.02 | -0.25% | 7.99 | 8.31 | 478911 | 39079.51 | 7.40% |
| 2025-12-16 | 8.00 | 8.10 | 0.15 | 1.89% | 8.00 | 8.47 | 685901 | 56119.35 | 10.60% |
| 2025-12-15 | 7.43 | 7.95 | 0.55 | 7.43% | 7.41 | 8.14 | 528081 | 41778.50 | 8.16% |
| 2025-12-12 | 7.65 | 7.40 | -0.24 | -3.14% | 7.39 | 7.65 | 205263 | 15318.35 | 3.17% |
| 2025-12-11 | 7.85 | 7.64 | -0.26 | -3.29% | 7.56 | 7.92 | 236196 | 18144.02 | 3.65% |
| 2025-12-10 | 7.93 | 7.90 | 0.04 | 0.51% | 7.85 | 8.10 | 263903 | 20960.10 | 4.08% |
| 2025-12-09 | 7.75 | 7.86 | 0.09 | 1.16% | 7.67 | 7.95 | 252566 | 19826.62 | 3.90% |
| 2025-12-08 | 7.77 | 7.77 | 0.02 | 0.26% | 7.71 | 7.83 | 132551 | 10288.71 | 2.05% |
| 2025-12-05 | 7.71 | 7.75 | 0.07 | 0.91% | 7.62 | 7.88 | 169386 | 13112.08 | 2.62% |
| 2025-12-04 | 7.90 | 7.68 | -0.23 | -2.91% | 7.68 | 7.90 | 184313 | 14270.99 | 2.85% |
| 2025-12-03 | 7.89 | 7.91 | -0.04 | -0.50% | 7.80 | 8.05 | 261303 | 20575.76 | 4.04% |
| 2025-12-02 | 7.66 | 7.95 | 0.27 | 3.52% | 7.64 | 8.20 | 438735 | 34971.54 | 6.78% |
| 2025-12-01 | 7.68 | 7.68 | -0.01 | -0.13% | 7.64 | 7.77 | 122649 | 9454.64 | 1.90% |
| 2025-11-28 | 7.47 | 7.69 | 0.19 | 2.53% | 7.37 | 7.84 | 202112 | 15399.16 | 3.12% |
| 2025-11-27 | 7.62 | 7.50 | -0.09 | -1.19% | 7.49 | 7.77 | 151263 | 11482.08 | 2.34% |
| 2025-11-26 | 7.42 | 7.59 | 0.14 | 1.88% | 7.42 | 7.61 | 125335 | 9455.58 | 1.94% |
| 2025-11-25 | 7.38 | 7.45 | 0.08 | 1.09% | 7.33 | 7.50 | 70566 | 5249.12 | 1.09% |
| 2025-11-24 | 7.40 | 7.37 | 0.02 | 0.27% | 7.31 | 7.46 | 102245 | 7548.96 | 1.58% |
新世界(600628)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。
