| 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 | 5.98 | 6.07 | 0.08 | 1.34% | 5.97 | 6.12 | 75317 | 4563.96 | 1.12% |
| 2026-03-24 | 5.86 | 5.99 | 0.23 | 3.99% | 5.79 | 6.00 | 97754 | 5761.15 | 1.45% |
| 2026-03-23 | 6.22 | 5.76 | -0.48 | -7.69% | 5.67 | 6.22 | 131832 | 7816.91 | 1.96% |
| 2026-03-20 | 6.35 | 6.24 | -0.12 | -1.89% | 6.23 | 6.40 | 67231 | 4230.01 | 1.00% |
| 2026-03-19 | 6.45 | 6.36 | -0.14 | -2.15% | 6.33 | 6.50 | 87935 | 5629.38 | 1.31% |
| 2026-03-18 | 6.62 | 6.50 | -0.14 | -2.11% | 6.43 | 6.63 | 101232 | 6571.70 | 1.50% |
| 2026-03-17 | 6.52 | 6.64 | 0.12 | 1.84% | 6.51 | 6.78 | 131322 | 8747.45 | 1.95% |
| 2026-03-16 | 6.45 | 6.52 | 0.07 | 1.09% | 6.40 | 6.58 | 84210 | 5455.98 | 1.25% |
| 2026-03-13 | 6.47 | 6.45 | 0.01 | 0.16% | 6.43 | 6.60 | 85077 | 5528.35 | 1.26% |
| 2026-03-12 | 6.45 | 6.44 | 0.00 | 0.00% | 6.39 | 6.60 | 112918 | 7300.27 | 1.68% |
| 2026-03-11 | 6.67 | 6.44 | -0.22 | -3.30% | 6.43 | 6.69 | 125482 | 8169.60 | 1.86% |
| 2026-03-10 | 6.74 | 6.66 | -0.04 | -0.60% | 6.61 | 6.77 | 81617 | 5446.89 | 1.21% |
| 2026-03-09 | 6.74 | 6.70 | -0.14 | -2.05% | 6.58 | 6.77 | 110741 | 7375.80 | 1.64% |
| 2026-03-06 | 6.67 | 6.84 | 0.15 | 2.24% | 6.64 | 6.98 | 100446 | 6905.32 | 1.49% |
| 2026-03-05 | 6.62 | 6.69 | 0.14 | 2.14% | 6.62 | 6.84 | 107171 | 7239.61 | 1.59% |
| 2026-03-04 | 6.52 | 6.55 | -0.03 | -0.46% | 6.45 | 6.60 | 100376 | 6559.97 | 1.49% |
| 2026-03-03 | 6.75 | 6.58 | -0.18 | -2.66% | 6.55 | 6.88 | 111547 | 7462.99 | 1.66% |
| 2026-03-02 | 6.77 | 6.76 | -0.13 | -1.89% | 6.63 | 6.84 | 147280 | 9910.32 | 2.19% |
| 2026-02-27 | 6.98 | 6.89 | -0.08 | -1.15% | 6.89 | 7.00 | 98701 | 6840.94 | 1.47% |
| 2026-02-26 | 7.27 | 6.97 | -0.30 | -4.13% | 6.95 | 7.27 | 170423 | 12012.29 | 2.53% |
| 2026-02-25 | 7.08 | 7.27 | 0.21 | 2.97% | 7.08 | 7.38 | 156358 | 11329.87 | 2.32% |
| 2026-02-24 | 7.17 | 7.06 | -0.11 | -1.53% | 7.03 | 7.18 | 129630 | 9195.86 | 1.93% |
| 2026-02-13 | 7.22 | 7.17 | -0.05 | -0.69% | 7.07 | 7.29 | 136690 | 9783.85 | 2.03% |
| 2026-02-12 | 7.08 | 7.22 | 0.10 | 1.40% | 7.08 | 7.34 | 143217 | 10383.73 | 2.13% |
| 2026-02-11 | 7.01 | 7.12 | 0.08 | 1.14% | 6.96 | 7.31 | 108865 | 7819.53 | 1.62% |
| 2026-02-10 | 7.07 | 7.04 | 0.00 | 0.00% | 6.93 | 7.10 | 80361 | 5652.93 | 1.19% |
| 2026-02-09 | 7.15 | 7.04 | -0.08 | -1.12% | 6.92 | 7.15 | 180038 | 12657.70 | 2.67% |
| 2026-02-06 | 7.25 | 7.12 | -0.12 | -1.66% | 7.01 | 7.29 | 149601 | 10688.52 | 2.22% |
| 2026-02-05 | 7.39 | 7.24 | -0.16 | -2.16% | 7.24 | 7.42 | 78087 | 5699.52 | 1.16% |
| 2026-02-04 | 7.27 | 7.40 | 0.08 | 1.09% | 7.25 | 7.44 | 95518 | 7036.47 | 1.42% |
| 2026-02-03 | 7.24 | 7.32 | 0.13 | 1.81% | 7.16 | 7.35 | 113296 | 8230.13 | 1.68% |
| 2026-02-02 | 7.49 | 7.19 | -0.30 | -4.01% | 7.18 | 7.62 | 187298 | 13812.35 | 2.78% |
| 2026-01-30 | 7.28 | 7.49 | 0.19 | 2.60% | 7.22 | 7.52 | 136309 | 10036.00 | 2.02% |
| 2026-01-29 | 7.23 | 7.30 | 0.06 | 0.83% | 7.14 | 7.53 | 170594 | 12535.64 | 2.53% |
| 2026-01-28 | 7.50 | 7.24 | -0.25 | -3.34% | 7.24 | 7.54 | 155600 | 11443.39 | 2.31% |
| 2026-01-27 | 7.22 | 7.49 | 0.26 | 3.60% | 7.19 | 7.59 | 237495 | 17687.98 | 3.53% |
| 2026-01-26 | 7.22 | 7.23 | 0.01 | 0.14% | 7.15 | 7.35 | 137169 | 9934.37 | 2.04% |
| 2026-01-23 | 7.30 | 7.22 | -0.12 | -1.63% | 7.12 | 7.38 | 163239 | 11731.10 | 2.42% |
| 2026-01-22 | 7.36 | 7.34 | -0.04 | -0.54% | 7.25 | 7.41 | 105632 | 7740.30 | 1.57% |
| 2026-01-21 | 7.25 | 7.38 | 0.08 | 1.10% | 7.23 | 7.43 | 113104 | 8275.75 | 1.68% |
| 2026-01-20 | 7.26 | 7.30 | 0.03 | 0.41% | 7.20 | 7.34 | 158219 | 11511.81 | 2.35% |
| 2026-01-19 | 6.91 | 7.27 | 0.32 | 4.60% | 6.90 | 7.38 | 212425 | 15285.78 | 3.15% |
| 2026-01-16 | 7.14 | 6.95 | -0.19 | -2.66% | 6.92 | 7.23 | 179676 | 12631.71 | 2.67% |
| 2026-01-15 | 7.00 | 7.14 | 0.11 | 1.56% | 6.96 | 7.38 | 196004 | 13950.50 | 2.91% |
| 2026-01-14 | 6.92 | 7.03 | 0.12 | 1.74% | 6.82 | 7.10 | 243190 | 16902.23 | 3.61% |
| 2026-01-13 | 6.77 | 6.91 | 0.11 | 1.62% | 6.73 | 7.06 | 183276 | 12611.05 | 2.72% |
| 2026-01-12 | 6.75 | 6.80 | 0.04 | 0.59% | 6.70 | 6.99 | 173426 | 11846.09 | 2.58% |
| 2026-01-09 | 6.67 | 6.76 | 0.11 | 1.65% | 6.65 | 6.84 | 139668 | 9422.06 | 2.07% |
| 2026-01-08 | 6.62 | 6.65 | -0.01 | -0.15% | 6.54 | 6.71 | 133335 | 8821.10 | 1.98% |
| 2026-01-07 | 6.64 | 6.66 | 0.01 | 0.15% | 6.54 | 6.82 | 161630 | 10809.01 | 2.40% |
| 2026-01-06 | 6.43 | 6.65 | 0.16 | 2.47% | 6.43 | 6.86 | 219856 | 14722.99 | 3.26% |
| 2026-01-05 | 6.41 | 6.49 | 0.02 | 0.31% | 6.30 | 6.62 | 231856 | 15016.44 | 3.44% |
| 2025-12-31 | 6.20 | 6.47 | 0.32 | 5.20% | 6.11 | 6.62 | 304762 | 19507.72 | 4.53% |
| 2025-12-30 | 6.12 | 6.15 | 0.01 | 0.16% | 6.07 | 6.25 | 135570 | 8369.37 | 2.01% |
| 2025-12-29 | 6.19 | 6.14 | -0.05 | -0.81% | 6.05 | 6.22 | 171403 | 10516.87 | 2.55% |
| 2025-12-26 | 6.06 | 6.19 | 0.11 | 1.81% | 6.06 | 6.36 | 250133 | 15554.62 | 3.71% |
| 2025-12-25 | 5.86 | 6.08 | 0.25 | 4.29% | 5.83 | 6.18 | 208965 | 12549.61 | 3.10% |
| 2025-12-24 | 5.84 | 5.83 | 0.01 | 0.17% | 5.78 | 5.91 | 139607 | 8159.27 | 2.07% |
| 2025-12-23 | 5.96 | 5.82 | -0.13 | -2.18% | 5.79 | 6.06 | 200970 | 11812.57 | 2.98% |
| 2025-12-22 | 5.77 | 5.95 | 0.18 | 3.12% | 5.77 | 5.96 | 166511 | 9826.13 | 2.47% |
| 2025-12-19 | 5.64 | 5.77 | 0.13 | 2.30% | 5.61 | 5.77 | 83784 | 4787.30 | 1.24% |
| 2025-12-18 | 5.54 | 5.64 | 0.06 | 1.08% | 5.53 | 5.68 | 100967 | 5691.60 | 1.50% |
| 2025-12-17 | 5.57 | 5.58 | -0.01 | -0.18% | 5.44 | 5.65 | 116456 | 6425.54 | 1.73% |
| 2025-12-16 | 5.56 | 5.59 | 0.03 | 0.54% | 5.49 | 5.64 | 101843 | 5670.29 | 1.51% |
| 2025-12-15 | 5.54 | 5.56 | -0.01 | -0.18% | 5.48 | 5.58 | 72786 | 4032.98 | 1.08% |
| 2025-12-12 | 5.62 | 5.57 | 0.02 | 0.36% | 5.55 | 5.70 | 141833 | 7989.02 | 2.11% |
| 2025-12-11 | 5.81 | 5.55 | -0.26 | -4.48% | 5.54 | 5.83 | 334425 | 18824.05 | 4.97% |
| 2025-12-10 | 5.82 | 5.81 | -0.03 | -0.51% | 5.67 | 5.92 | 215335 | 12498.68 | 3.20% |
| 2025-12-09 | 5.91 | 5.84 | -0.10 | -1.68% | 5.78 | 5.91 | 171202 | 9982.22 | 2.54% |
| 2025-12-08 | 5.85 | 5.94 | 0.09 | 1.54% | 5.83 | 6.10 | 158740 | 9442.62 | 2.36% |
| 2025-12-05 | 5.78 | 5.85 | 0.06 | 1.04% | 5.71 | 5.86 | 85344 | 4932.86 | 1.27% |
| 2025-12-04 | 5.87 | 5.79 | -0.10 | -1.70% | 5.77 | 5.98 | 75160 | 4380.22 | 1.12% |
| 2025-12-03 | 5.93 | 5.89 | -0.04 | -0.67% | 5.86 | 5.97 | 60499 | 3564.69 | 0.90% |
| 2025-12-02 | 5.88 | 5.93 | 0.04 | 0.68% | 5.81 | 5.94 | 79072 | 4652.99 | 1.17% |
| 2025-12-01 | 5.85 | 5.89 | 0.03 | 0.51% | 5.83 | 5.93 | 72884 | 4287.80 | 1.08% |
| 2025-11-28 | 5.80 | 5.86 | 0.08 | 1.38% | 5.71 | 5.88 | 70692 | 4099.33 | 1.05% |
| 2025-11-27 | 5.74 | 5.78 | 0.04 | 0.70% | 5.67 | 5.82 | 70885 | 4082.82 | 1.05% |
| 2025-11-26 | 5.80 | 5.74 | -0.06 | -1.03% | 5.72 | 5.88 | 96878 | 5615.09 | 1.44% |
| 2025-11-25 | 5.79 | 5.80 | 0.01 | 0.17% | 5.74 | 5.86 | 81337 | 4732.30 | 1.21% |
| 2025-11-24 | 5.71 | 5.79 | 0.05 | 0.87% | 5.71 | 5.96 | 112451 | 6537.52 | 1.67% |
新黄浦(600638)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。
