| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 7.32 | 7.15 | -0.21 | -2.85% | 7.15 | 7.37 | 171700 | 12457.43 | 2.65% |
| 2025-05-22 | 7.60 | 7.36 | -0.14 | -1.87% | 7.35 | 7.68 | 203404 | 15315.06 | 3.14% |
| 2025-05-21 | 7.60 | 7.50 | -0.12 | -1.57% | 7.48 | 7.63 | 111985 | 8420.31 | 1.73% |
| 2025-05-20 | 7.43 | 7.62 | 0.18 | 2.42% | 7.42 | 7.67 | 210129 | 15885.88 | 3.25% |
| 2025-05-19 | 7.37 | 7.44 | 0.08 | 1.09% | 7.34 | 7.45 | 108179 | 8009.37 | 1.67% |
| 2025-05-16 | 7.36 | 7.36 | 0.01 | 0.14% | 7.28 | 7.38 | 85918 | 6287.39 | 1.33% |
| 2025-05-15 | 7.37 | 7.35 | -0.05 | -0.68% | 7.35 | 7.51 | 125711 | 9315.42 | 1.94% |
| 2025-05-14 | 7.29 | 7.40 | 0.09 | 1.23% | 7.20 | 7.42 | 133251 | 9777.70 | 2.06% |
| 2025-05-13 | 7.36 | 7.31 | -0.02 | -0.27% | 7.28 | 7.51 | 107849 | 7922.16 | 1.67% |
| 2025-05-12 | 7.32 | 7.33 | 0.06 | 0.83% | 7.25 | 7.35 | 87399 | 6376.31 | 1.35% |
| 2025-05-09 | 7.48 | 7.27 | -0.22 | -2.94% | 7.27 | 7.49 | 166928 | 12253.18 | 2.58% |
| 2025-05-08 | 7.44 | 7.49 | 0.02 | 0.27% | 7.35 | 7.56 | 183957 | 13803.43 | 2.84% |
| 2025-05-07 | 7.45 | 7.47 | 0.13 | 1.77% | 7.38 | 7.68 | 230682 | 17259.68 | 3.57% |
| 2025-05-06 | 7.39 | 7.34 | 0.08 | 1.10% | 7.26 | 7.41 | 160010 | 11710.20 | 2.47% |
| 2025-04-30 | 7.34 | 7.26 | -0.15 | -2.02% | 7.26 | 7.69 | 243097 | 17974.74 | 3.76% |
| 2025-04-29 | 7.50 | 7.41 | -0.18 | -2.37% | 7.32 | 7.57 | 257611 | 19084.17 | 3.98% |
| 2025-04-28 | 7.76 | 7.59 | 0.01 | 0.13% | 7.56 | 8.08 | 368425 | 28773.77 | 5.70% |
| 2025-04-25 | 7.57 | 7.58 | -0.01 | -0.13% | 7.53 | 7.79 | 189112 | 14480.39 | 2.92% |
| 2025-04-24 | 7.78 | 7.59 | -0.23 | -2.94% | 7.56 | 7.93 | 299893 | 23067.57 | 4.64% |
| 2025-04-23 | 8.20 | 7.82 | -0.46 | -5.56% | 7.81 | 8.20 | 468897 | 37199.96 | 7.25% |
| 2025-04-22 | 8.05 | 8.28 | 0.15 | 1.85% | 8.01 | 8.39 | 496059 | 40529.96 | 7.67% |
| 2025-04-21 | 7.84 | 8.13 | 0.20 | 2.52% | 7.84 | 8.36 | 443081 | 35892.92 | 6.85% |
| 2025-04-18 | 7.97 | 7.93 | -0.13 | -1.61% | 7.88 | 8.20 | 390025 | 31349.16 | 6.03% |
| 2025-04-17 | 7.95 | 8.06 | 0.19 | 2.41% | 7.95 | 8.28 | 555022 | 44759.70 | 8.58% |
| 2025-04-16 | 7.67 | 7.87 | 0.18 | 2.34% | 7.47 | 7.87 | 299844 | 23121.14 | 4.64% |
| 2025-04-15 | 7.79 | 7.69 | -0.15 | -1.91% | 7.66 | 7.87 | 224710 | 17420.46 | 3.47% |
| 2025-04-14 | 7.61 | 7.84 | 0.22 | 2.89% | 7.57 | 7.91 | 368253 | 28727.21 | 5.69% |
| 2025-04-11 | 7.63 | 7.62 | -0.01 | -0.13% | 7.56 | 7.82 | 377850 | 29056.99 | 5.84% |
| 2025-04-10 | 7.30 | 7.63 | 0.27 | 3.67% | 7.25 | 7.75 | 377903 | 28645.69 | 5.84% |
| 2025-04-09 | 7.01 | 7.36 | 0.34 | 4.84% | 6.55 | 7.46 | 333959 | 23413.94 | 5.16% |
| 2025-04-08 | 6.65 | 7.02 | 0.28 | 4.15% | 6.63 | 7.05 | 235749 | 16340.14 | 3.64% |
| 2025-04-07 | 7.25 | 6.74 | -0.75 | -10.01% | 6.74 | 7.25 | 151731 | 10503.75 | 2.35% |
| 2025-04-03 | 7.31 | 7.49 | 0.12 | 1.63% | 7.28 | 7.53 | 83754 | 6243.36 | 1.29% |
| 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% |
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。
