| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 7.62 | 7.48 | -0.11 | -1.45% | 7.47 | 7.62 | 80039 | 6024.17 | 1.24% |
| 2025-10-23 | 7.54 | 7.59 | 0.06 | 0.80% | 7.50 | 7.59 | 80769 | 6094.22 | 1.25% |
| 2025-10-22 | 7.42 | 7.53 | 0.07 | 0.94% | 7.42 | 7.54 | 87694 | 6589.42 | 1.36% |
| 2025-10-21 | 7.34 | 7.46 | 0.12 | 1.63% | 7.31 | 7.47 | 88169 | 6542.23 | 1.36% |
| 2025-10-20 | 7.35 | 7.34 | 0.02 | 0.27% | 7.29 | 7.39 | 40720 | 2981.66 | 0.63% |
| 2025-10-17 | 7.39 | 7.32 | -0.08 | -1.08% | 7.31 | 7.42 | 56818 | 4184.55 | 0.88% |
| 2025-10-16 | 7.39 | 7.40 | -0.02 | -0.27% | 7.34 | 7.43 | 53047 | 3916.95 | 0.82% |
| 2025-10-15 | 7.37 | 7.42 | 0.06 | 0.82% | 7.35 | 7.45 | 62050 | 4594.41 | 0.96% |
| 2025-10-14 | 7.34 | 7.36 | 0.02 | 0.27% | 7.34 | 7.41 | 68766 | 5071.12 | 1.06% |
| 2025-10-13 | 7.27 | 7.34 | -0.04 | -0.54% | 7.20 | 7.35 | 72689 | 5294.00 | 1.12% |
| 2025-10-10 | 7.30 | 7.38 | 0.06 | 0.82% | 7.29 | 7.39 | 49085 | 3614.95 | 0.76% |
| 2025-10-09 | 7.38 | 7.32 | -0.07 | -0.95% | 7.26 | 7.39 | 82380 | 6018.31 | 1.27% |
| 2025-09-30 | 7.37 | 7.39 | 0.02 | 0.27% | 7.33 | 7.41 | 52622 | 3884.87 | 0.81% |
| 2025-09-29 | 7.36 | 7.37 | 0.00 | 0.00% | 7.26 | 7.38 | 67523 | 4943.84 | 1.04% |
| 2025-09-26 | 7.37 | 7.37 | 0.01 | 0.14% | 7.32 | 7.42 | 38607 | 2844.61 | 0.60% |
| 2025-09-25 | 7.43 | 7.36 | -0.07 | -0.94% | 7.33 | 7.44 | 49663 | 3663.12 | 0.77% |
| 2025-09-24 | 7.33 | 7.43 | 0.07 | 0.95% | 7.31 | 7.43 | 58109 | 4297.98 | 0.90% |
| 2025-09-23 | 7.50 | 7.36 | -0.17 | -2.26% | 7.27 | 7.50 | 100159 | 7361.31 | 1.55% |
| 2025-09-22 | 7.65 | 7.53 | -0.12 | -1.57% | 7.45 | 7.65 | 100529 | 7544.16 | 1.55% |
| 2025-09-19 | 7.59 | 7.65 | 0.06 | 0.79% | 7.44 | 7.74 | 162578 | 12329.91 | 2.51% |
| 2025-09-18 | 7.70 | 7.59 | -0.10 | -1.30% | 7.54 | 7.77 | 157808 | 12113.69 | 2.44% |
| 2025-09-17 | 7.82 | 7.69 | -0.11 | -1.41% | 7.67 | 7.82 | 121511 | 9362.66 | 1.88% |
| 2025-09-16 | 7.76 | 7.80 | 0.07 | 0.91% | 7.73 | 7.84 | 91176 | 7085.07 | 1.41% |
| 2025-09-15 | 7.80 | 7.73 | -0.07 | -0.90% | 7.71 | 7.81 | 106868 | 8273.59 | 1.65% |
| 2025-09-12 | 7.88 | 7.80 | -0.10 | -1.27% | 7.79 | 7.96 | 153997 | 12077.62 | 2.38% |
| 2025-09-11 | 7.92 | 7.90 | -0.01 | -0.13% | 7.78 | 7.98 | 205423 | 16149.32 | 3.18% |
| 2025-09-10 | 7.86 | 7.91 | 0.06 | 0.76% | 7.84 | 7.97 | 163413 | 12910.51 | 2.53% |
| 2025-09-09 | 7.88 | 7.85 | -0.06 | -0.76% | 7.83 | 7.94 | 156908 | 12363.80 | 2.43% |
| 2025-09-08 | 7.90 | 7.91 | -0.05 | -0.63% | 7.81 | 7.98 | 201261 | 15871.30 | 3.11% |
| 2025-09-05 | 8.06 | 7.96 | -0.15 | -1.85% | 7.75 | 8.06 | 391816 | 30916.77 | 6.06% |
| 2025-09-04 | 7.65 | 8.11 | 0.46 | 6.01% | 7.64 | 8.14 | 417433 | 33083.13 | 6.45% |
| 2025-09-03 | 7.84 | 7.65 | -0.16 | -2.05% | 7.61 | 7.87 | 155538 | 12071.35 | 2.40% |
| 2025-09-02 | 7.86 | 7.81 | -0.07 | -0.89% | 7.76 | 7.95 | 195382 | 15320.12 | 3.02% |
| 2025-09-01 | 7.83 | 7.88 | 0.13 | 1.68% | 7.68 | 8.01 | 336285 | 26500.72 | 5.20% |
| 2025-08-29 | 7.54 | 7.75 | 0.22 | 2.92% | 7.52 | 7.79 | 246647 | 18987.26 | 3.81% |
| 2025-08-28 | 7.52 | 7.53 | 0.03 | 0.40% | 7.35 | 7.65 | 147209 | 11048.37 | 2.28% |
| 2025-08-27 | 7.71 | 7.50 | -0.20 | -2.60% | 7.50 | 7.72 | 122093 | 9292.56 | 1.89% |
| 2025-08-26 | 7.66 | 7.70 | 0.03 | 0.39% | 7.63 | 7.76 | 119048 | 9177.99 | 1.84% |
| 2025-08-25 | 7.65 | 7.67 | 0.04 | 0.52% | 7.60 | 7.69 | 116016 | 8878.25 | 1.79% |
| 2025-08-22 | 7.61 | 7.63 | 0.00 | 0.00% | 7.53 | 7.68 | 98952 | 7509.10 | 1.53% |
| 2025-08-21 | 7.64 | 7.63 | 0.00 | 0.00% | 7.59 | 7.71 | 128131 | 9807.82 | 1.98% |
| 2025-08-20 | 7.51 | 7.63 | 0.10 | 1.33% | 7.47 | 7.64 | 104380 | 7915.49 | 1.61% |
| 2025-08-19 | 7.48 | 7.53 | 0.08 | 1.07% | 7.44 | 7.58 | 104722 | 7883.08 | 1.62% |
| 2025-08-18 | 7.43 | 7.45 | 0.03 | 0.40% | 7.40 | 7.50 | 90526 | 6757.79 | 1.40% |
| 2025-08-15 | 7.39 | 7.42 | 0.05 | 0.68% | 7.36 | 7.43 | 62123 | 4593.44 | 0.96% |
| 2025-08-14 | 7.61 | 7.41 | -0.20 | -2.63% | 7.41 | 7.61 | 129413 | 9694.44 | 2.00% |
| 2025-08-13 | 7.69 | 7.61 | -0.01 | -0.13% | 7.56 | 7.75 | 114598 | 8730.79 | 1.77% |
| 2025-08-12 | 7.66 | 7.62 | -0.03 | -0.39% | 7.61 | 7.70 | 65267 | 4987.31 | 1.01% |
| 2025-08-11 | 7.57 | 7.65 | 0.05 | 0.66% | 7.56 | 7.65 | 77809 | 5925.99 | 1.20% |
| 2025-08-08 | 7.53 | 7.60 | 0.06 | 0.80% | 7.50 | 7.62 | 86840 | 6564.12 | 1.34% |
| 2025-08-07 | 7.52 | 7.54 | 0.01 | 0.13% | 7.50 | 7.65 | 99125 | 7487.64 | 1.53% |
| 2025-08-06 | 7.58 | 7.53 | -0.04 | -0.53% | 7.50 | 7.58 | 68430 | 5150.97 | 1.06% |
| 2025-08-05 | 7.51 | 7.57 | 0.06 | 0.80% | 7.51 | 7.60 | 73052 | 5521.38 | 1.13% |
| 2025-08-04 | 7.53 | 7.51 | -0.05 | -0.66% | 7.46 | 7.55 | 72772 | 5449.94 | 1.12% |
| 2025-08-01 | 7.52 | 7.56 | 0.04 | 0.53% | 7.51 | 7.66 | 85580 | 6491.75 | 1.32% |
| 2025-07-31 | 7.66 | 7.52 | -0.16 | -2.08% | 7.51 | 7.67 | 75395 | 5705.15 | 1.17% |
| 2025-07-30 | 7.64 | 7.68 | 0.05 | 0.66% | 7.58 | 7.69 | 83962 | 6414.83 | 1.30% |
| 2025-07-29 | 7.67 | 7.63 | -0.03 | -0.39% | 7.54 | 7.69 | 69252 | 5253.43 | 1.07% |
| 2025-07-28 | 7.69 | 7.66 | -0.03 | -0.39% | 7.63 | 7.71 | 70123 | 5380.80 | 1.08% |
| 2025-07-25 | 7.75 | 7.69 | -0.03 | -0.39% | 7.69 | 7.77 | 89531 | 6911.96 | 1.38% |
| 2025-07-24 | 7.59 | 7.72 | 0.12 | 1.58% | 7.59 | 7.75 | 117257 | 9029.94 | 1.81% |
| 2025-07-23 | 7.64 | 7.60 | -0.03 | -0.39% | 7.56 | 7.69 | 102118 | 7803.19 | 1.58% |
| 2025-07-22 | 7.62 | 7.63 | 0.00 | 0.00% | 7.57 | 7.72 | 98092 | 7474.14 | 1.52% |
| 2025-07-21 | 7.58 | 7.63 | 0.05 | 0.66% | 7.55 | 7.64 | 90984 | 6927.17 | 1.41% |
| 2025-07-18 | 7.53 | 7.58 | 0.06 | 0.80% | 7.47 | 7.59 | 89425 | 6737.12 | 1.38% |
| 2025-07-17 | 7.51 | 7.52 | 0.04 | 0.53% | 7.48 | 7.63 | 121342 | 9153.35 | 1.88% |
| 2025-07-16 | 7.37 | 7.48 | 0.11 | 1.49% | 7.37 | 7.52 | 99043 | 7386.25 | 1.53% |
| 2025-07-15 | 7.48 | 7.37 | -0.12 | -1.60% | 7.31 | 7.49 | 88990 | 6562.81 | 1.38% |
| 2025-07-14 | 7.51 | 7.49 | -0.01 | -0.13% | 7.45 | 7.53 | 58179 | 4354.07 | 0.90% |
| 2025-07-11 | 7.43 | 7.50 | 0.07 | 0.94% | 7.40 | 7.53 | 99660 | 7441.31 | 1.54% |
| 2025-07-10 | 7.36 | 7.43 | 0.06 | 0.81% | 7.35 | 7.43 | 59273 | 4388.37 | 0.92% |
| 2025-07-09 | 7.37 | 7.37 | 0.00 | 0.00% | 7.35 | 7.41 | 65235 | 4813.54 | 1.01% |
| 2025-07-08 | 7.32 | 7.37 | 0.04 | 0.55% | 7.32 | 7.38 | 53897 | 3962.78 | 0.83% |
| 2025-07-07 | 7.31 | 7.33 | 0.02 | 0.27% | 7.28 | 7.34 | 40506 | 2966.54 | 0.63% |
| 2025-07-04 | 7.39 | 7.31 | -0.04 | -0.54% | 7.30 | 7.39 | 56224 | 4125.97 | 0.87% |
| 2025-07-03 | 7.33 | 7.35 | 0.01 | 0.14% | 7.32 | 7.39 | 55357 | 4074.47 | 0.86% |
| 2025-07-02 | 7.32 | 7.34 | 0.01 | 0.14% | 7.31 | 7.35 | 46861 | 3435.65 | 0.72% |
| 2025-07-01 | 7.34 | 7.33 | 0.01 | 0.14% | 7.28 | 7.36 | 58637 | 4296.40 | 0.91% |
| 2025-06-30 | 7.30 | 7.32 | 0.01 | 0.14% | 7.29 | 7.34 | 53809 | 3938.45 | 0.83% |
| 2025-06-27 | 7.34 | 7.31 | -0.03 | -0.41% | 7.30 | 7.39 | 67173 | 4927.40 | 1.04% |
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。
