| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | 7.39 | 7.37 | -0.05 | -0.67% | 7.35 | 7.42 | 50122 | 3698.67 | 0.77% |
| 2025-04-01 | 7.32 | 7.42 | 0.10 | 1.37% | 7.30 | 7.49 | 74628 | 5540.03 | 1.15% |
| 2025-03-31 | 7.35 | 7.32 | -0.07 | -0.95% | 7.21 | 7.39 | 87650 | 6392.36 | 1.35% |
| 2025-03-28 | 7.60 | 7.39 | -0.23 | -3.02% | 7.38 | 7.61 | 107723 | 8032.20 | 1.67% |
| 2025-03-27 | 7.58 | 7.62 | 0.08 | 1.06% | 7.46 | 7.66 | 114040 | 8660.05 | 1.76% |
| 2025-03-26 | 7.45 | 7.54 | 0.11 | 1.48% | 7.43 | 7.56 | 71918 | 5398.10 | 1.11% |
| 2025-03-25 | 7.41 | 7.43 | -0.01 | -0.13% | 7.36 | 7.48 | 73448 | 5444.31 | 1.14% |
| 2025-03-24 | 7.56 | 7.44 | -0.11 | -1.46% | 7.30 | 7.60 | 122517 | 9123.77 | 1.89% |
| 2025-03-21 | 7.67 | 7.55 | -0.12 | -1.56% | 7.53 | 7.70 | 106531 | 8094.61 | 1.65% |
| 2025-03-20 | 7.71 | 7.67 | -0.05 | -0.65% | 7.65 | 7.75 | 80856 | 6230.36 | 1.25% |
| 2025-03-19 | 7.73 | 7.72 | -0.04 | -0.52% | 7.70 | 7.77 | 104912 | 8105.68 | 1.62% |
| 2025-03-18 | 7.88 | 7.76 | -0.04 | -0.51% | 7.71 | 7.89 | 119035 | 9247.52 | 1.84% |
| 2025-03-17 | 7.98 | 7.80 | -0.05 | -0.64% | 7.80 | 8.07 | 229446 | 18115.58 | 3.55% |
| 2025-03-14 | 7.62 | 7.85 | 0.26 | 3.43% | 7.59 | 7.86 | 271448 | 21042.79 | 4.20% |
| 2025-03-13 | 7.55 | 7.59 | 0.00 | 0.00% | 7.46 | 7.66 | 151009 | 11402.77 | 2.33% |
| 2025-03-12 | 7.55 | 7.59 | 0.03 | 0.40% | 7.53 | 7.65 | 108622 | 8234.26 | 1.68% |
| 2025-03-11 | 7.39 | 7.56 | 0.09 | 1.20% | 7.36 | 7.56 | 105410 | 7882.63 | 1.63% |
| 2025-03-10 | 7.40 | 7.47 | 0.05 | 0.67% | 7.38 | 7.49 | 84777 | 6302.79 | 1.31% |
| 2025-03-07 | 7.56 | 7.42 | -0.17 | -2.24% | 7.40 | 7.59 | 119799 | 8966.36 | 1.85% |
| 2025-03-06 | 7.48 | 7.59 | 0.13 | 1.74% | 7.42 | 7.62 | 132927 | 10034.61 | 2.05% |
| 2025-03-05 | 7.48 | 7.46 | -0.06 | -0.80% | 7.36 | 7.54 | 138401 | 10273.67 | 2.14% |
| 2025-03-04 | 7.48 | 7.52 | -0.01 | -0.13% | 7.41 | 7.54 | 116034 | 8679.69 | 1.79% |
| 2025-03-03 | 7.51 | 7.53 | -0.01 | -0.13% | 7.49 | 7.69 | 148744 | 11268.09 | 2.30% |
| 2025-02-28 | 7.78 | 7.54 | -0.30 | -3.83% | 7.52 | 7.82 | 210434 | 16121.25 | 3.25% |
| 2025-02-27 | 7.62 | 7.84 | 0.22 | 2.89% | 7.60 | 7.93 | 346115 | 26912.00 | 5.35% |
| 2025-02-26 | 7.55 | 7.62 | 0.07 | 0.93% | 7.55 | 7.68 | 113068 | 8590.38 | 1.75% |
| 2025-02-25 | 7.60 | 7.55 | -0.11 | -1.44% | 7.55 | 7.71 | 128834 | 9824.52 | 1.99% |
| 2025-02-24 | 7.70 | 7.66 | -0.05 | -0.65% | 7.61 | 7.78 | 132018 | 10151.14 | 2.04% |
| 2025-02-21 | 7.80 | 7.71 | -0.14 | -1.78% | 7.59 | 7.83 | 165850 | 12759.29 | 2.56% |
| 2025-02-20 | 7.72 | 7.85 | 0.13 | 1.68% | 7.64 | 7.87 | 160716 | 12557.40 | 2.48% |
| 2025-02-19 | 7.68 | 7.72 | 0.04 | 0.52% | 7.62 | 7.72 | 150542 | 11544.34 | 2.33% |
| 2025-02-18 | 8.13 | 7.68 | -0.46 | -5.65% | 7.66 | 8.14 | 207569 | 16295.37 | 3.21% |
| 2025-02-17 | 8.07 | 8.14 | 0.07 | 0.87% | 7.97 | 8.25 | 199274 | 16156.91 | 3.08% |
| 2025-02-14 | 8.22 | 8.07 | -0.14 | -1.71% | 8.02 | 8.29 | 169474 | 13784.93 | 2.62% |
| 2025-02-13 | 8.20 | 8.21 | 0.02 | 0.24% | 8.07 | 8.35 | 247048 | 20300.67 | 3.82% |
| 2025-02-12 | 8.09 | 8.19 | 0.09 | 1.11% | 8.06 | 8.20 | 187435 | 15261.74 | 2.90% |
| 2025-02-11 | 8.19 | 8.10 | -0.02 | -0.25% | 8.03 | 8.22 | 171359 | 13886.29 | 2.65% |
| 2025-02-10 | 7.87 | 8.12 | 0.26 | 3.31% | 7.87 | 8.16 | 260872 | 20959.98 | 4.03% |
| 2025-02-07 | 7.77 | 7.86 | 0.07 | 0.90% | 7.75 | 7.95 | 150963 | 11857.49 | 2.33% |
| 2025-02-06 | 7.64 | 7.79 | 0.10 | 1.30% | 7.62 | 7.80 | 146060 | 11296.45 | 2.26% |
| 2025-02-05 | 7.79 | 7.69 | -0.04 | -0.52% | 7.62 | 7.81 | 116062 | 8906.93 | 1.79% |
| 2025-01-27 | 7.85 | 7.73 | -0.13 | -1.65% | 7.73 | 7.95 | 116496 | 9125.81 | 1.80% |
| 2025-01-24 | 7.78 | 7.86 | 0.04 | 0.51% | 7.71 | 7.90 | 135800 | 10609.83 | 2.10% |
| 2025-01-23 | 7.99 | 7.82 | -0.05 | -0.64% | 7.81 | 8.06 | 152552 | 12126.83 | 2.36% |
| 2025-01-22 | 8.10 | 7.87 | -0.28 | -3.44% | 7.86 | 8.10 | 166725 | 13237.96 | 2.58% |
| 2025-01-21 | 8.19 | 8.15 | 0.00 | 0.00% | 8.06 | 8.29 | 212073 | 17296.86 | 3.28% |
| 2025-01-20 | 8.05 | 8.15 | 0.18 | 2.26% | 7.96 | 8.31 | 267391 | 21838.74 | 4.13% |
| 2025-01-17 | 8.24 | 7.97 | -0.09 | -1.12% | 7.95 | 8.28 | 257112 | 20731.77 | 3.97% |
| 2025-01-16 | 7.92 | 8.06 | 0.16 | 2.03% | 7.91 | 8.20 | 278496 | 22476.22 | 4.31% |
| 2025-01-15 | 7.83 | 7.90 | 0.09 | 1.15% | 7.71 | 8.01 | 210493 | 16546.92 | 3.25% |
| 2025-01-14 | 7.45 | 7.81 | 0.43 | 5.83% | 7.45 | 7.83 | 205286 | 15750.53 | 3.17% |
| 2025-01-13 | 7.33 | 7.38 | -0.03 | -0.40% | 7.15 | 7.41 | 141267 | 10322.26 | 2.18% |
| 2025-01-10 | 7.81 | 7.41 | -0.41 | -5.24% | 7.40 | 7.85 | 200869 | 15250.78 | 3.11% |
| 2025-01-09 | 7.75 | 7.82 | -0.04 | -0.51% | 7.75 | 7.93 | 206671 | 16205.12 | 3.19% |
| 2025-01-08 | 7.62 | 7.86 | 0.18 | 2.34% | 7.51 | 7.98 | 330965 | 25601.01 | 5.12% |
| 2025-01-07 | 7.59 | 7.68 | 0.09 | 1.19% | 7.43 | 7.70 | 218324 | 16515.15 | 3.38% |
| 2025-01-06 | 7.50 | 7.59 | -0.11 | -1.43% | 7.48 | 7.90 | 261449 | 19997.96 | 4.04% |
| 2025-01-03 | 8.38 | 7.70 | -0.83 | -9.73% | 7.70 | 8.40 | 443151 | 34899.85 | 6.85% |
| 2025-01-02 | 8.12 | 8.53 | 0.36 | 4.41% | 8.12 | 8.75 | 535713 | 45603.52 | 8.28% |
| 2024-12-31 | 8.27 | 8.17 | -0.15 | -1.80% | 8.16 | 8.54 | 285188 | 23897.34 | 4.41% |
| 2024-12-30 | 8.50 | 8.32 | -0.24 | -2.80% | 8.18 | 8.50 | 250287 | 20732.32 | 3.87% |
| 2024-12-27 | 8.38 | 8.56 | 0.18 | 2.15% | 8.24 | 8.70 | 350170 | 29901.03 | 5.41% |
| 2024-12-26 | 8.15 | 8.38 | 0.18 | 2.20% | 8.10 | 8.45 | 314115 | 26145.34 | 4.86% |
| 2024-12-25 | 8.24 | 8.20 | -0.07 | -0.85% | 7.80 | 8.39 | 352548 | 28592.05 | 5.45% |
| 2024-12-24 | 8.12 | 8.27 | 0.14 | 1.72% | 7.95 | 8.36 | 342152 | 27900.20 | 5.29% |
| 2024-12-23 | 8.80 | 8.13 | -0.69 | -7.82% | 8.10 | 8.80 | 406597 | 33955.28 | 6.29% |
| 2024-12-20 | 8.80 | 8.82 | -0.06 | -0.68% | 8.75 | 9.03 | 357060 | 31706.02 | 5.52% |
| 2024-12-19 | 9.03 | 8.88 | -0.41 | -4.41% | 8.68 | 9.06 | 452094 | 39989.93 | 6.99% |
| 2024-12-18 | 9.18 | 9.29 | -0.79 | -7.84% | 9.07 | 9.69 | 641803 | 59398.07 | 9.92% |
| 2024-12-17 | 10.65 | 10.08 | -1.12 | -10.00% | 10.08 | 10.85 | 422844 | 43226.95 | 6.54% |
| 2024-12-16 | 10.38 | 11.20 | 0.88 | 8.53% | 10.03 | 11.30 | 1027143 | 110150.66 | 15.88% |
| 2024-12-13 | 10.17 | 10.32 | 0.16 | 1.57% | 10.00 | 10.90 | 1048730 | 108754.92 | 16.21% |
| 2024-12-12 | 9.38 | 10.16 | 0.69 | 7.29% | 9.26 | 10.36 | 1002420 | 98638.99 | 15.50% |
| 2024-12-11 | 9.29 | 9.47 | 0.29 | 3.16% | 9.29 | 9.69 | 695544 | 65853.04 | 10.75% |
| 2024-12-10 | 9.20 | 9.18 | 0.23 | 2.57% | 9.08 | 9.43 | 604375 | 55911.95 | 9.34% |
| 2024-12-09 | 9.19 | 8.95 | -0.36 | -3.87% | 8.85 | 9.22 | 540735 | 48799.97 | 8.36% |
| 2024-12-06 | 9.13 | 9.31 | 0.17 | 1.86% | 9.03 | 9.55 | 707772 | 65410.34 | 10.94% |
| 2024-12-05 | 9.20 | 9.14 | -0.71 | -7.21% | 8.95 | 9.55 | 860621 | 78946.51 | 13.30% |
| 2024-12-04 | 9.85 | 9.85 | -1.09 | -9.96% | 9.85 | 10.44 | 1078362 | 107688.62 | 16.67% |
| 2024-12-03 | 12.20 | 10.94 | -1.17 | -9.66% | 10.90 | 13.20 | 1555256 | 188776.97 | 24.04% |
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。
