| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 11.83 | 11.95 | 0.05 | 0.42% | 11.83 | 12.06 | 29011 | 3478.02 | 1.29% |
| 2025-06-13 | 12.21 | 11.90 | -0.36 | -2.94% | 11.89 | 12.23 | 56038 | 6724.30 | 2.48% |
| 2025-06-12 | 12.29 | 12.26 | 0.01 | 0.08% | 12.14 | 12.29 | 37465 | 4576.84 | 1.66% |
| 2025-06-11 | 12.12 | 12.25 | 0.12 | 0.99% | 12.11 | 12.31 | 39044 | 4779.07 | 1.73% |
| 2025-06-10 | 12.24 | 12.13 | -0.11 | -0.90% | 11.96 | 12.32 | 55421 | 6734.04 | 2.46% |
| 2025-06-09 | 12.20 | 12.24 | 0.09 | 0.74% | 12.15 | 12.28 | 41314 | 5042.68 | 1.83% |
| 2025-06-06 | 12.16 | 12.15 | -0.01 | -0.08% | 12.05 | 12.20 | 31088 | 3766.15 | 1.38% |
| 2025-06-05 | 12.37 | 12.16 | -0.27 | -2.17% | 12.14 | 12.42 | 49504 | 6057.41 | 2.19% |
| 2025-06-04 | 12.23 | 12.43 | 0.25 | 2.05% | 12.13 | 12.46 | 66898 | 8254.20 | 2.96% |
| 2025-06-03 | 11.91 | 12.18 | 0.18 | 1.50% | 11.90 | 12.24 | 46821 | 5685.23 | 2.08% |
| 2025-05-30 | 12.15 | 12.00 | -0.14 | -1.15% | 11.95 | 12.19 | 36151 | 4351.00 | 1.60% |
| 2025-05-29 | 12.01 | 12.14 | 0.07 | 0.58% | 11.87 | 12.15 | 41181 | 4974.44 | 1.83% |
| 2025-05-28 | 11.99 | 12.07 | 0.08 | 0.67% | 11.93 | 12.19 | 49059 | 5915.02 | 2.17% |
| 2025-05-27 | 11.88 | 11.99 | 0.07 | 0.59% | 11.83 | 12.06 | 38767 | 4633.80 | 1.72% |
| 2025-05-26 | 11.70 | 11.92 | 0.20 | 1.71% | 11.66 | 11.92 | 41901 | 4952.67 | 1.86% |
| 2025-05-23 | 12.05 | 11.72 | -0.34 | -2.82% | 11.72 | 12.13 | 71064 | 8465.45 | 3.15% |
| 2025-05-22 | 12.35 | 12.06 | -0.39 | -3.13% | 12.04 | 12.74 | 77420 | 9523.68 | 3.43% |
| 2025-05-21 | 12.49 | 12.45 | -0.09 | -0.72% | 12.34 | 12.65 | 65957 | 8233.35 | 2.92% |
| 2025-05-20 | 12.52 | 12.54 | 0.04 | 0.32% | 12.46 | 12.65 | 81714 | 10269.27 | 3.62% |
| 2025-05-19 | 12.25 | 12.50 | 0.22 | 1.79% | 12.25 | 12.54 | 81052 | 10086.74 | 3.59% |
| 2025-05-16 | 12.20 | 12.28 | 0.04 | 0.33% | 12.07 | 12.30 | 50070 | 6112.54 | 2.22% |
| 2025-05-15 | 12.23 | 12.24 | -0.02 | -0.16% | 12.09 | 12.34 | 67610 | 8268.78 | 3.00% |
| 2025-05-14 | 12.18 | 12.26 | 0.08 | 0.66% | 12.04 | 12.31 | 59389 | 7259.53 | 2.63% |
| 2025-05-13 | 12.31 | 12.18 | -0.10 | -0.81% | 12.15 | 12.40 | 62413 | 7638.01 | 2.77% |
| 2025-05-12 | 12.41 | 12.28 | -0.12 | -0.97% | 12.23 | 12.49 | 73994 | 9098.58 | 3.28% |
| 2025-05-09 | 12.59 | 12.40 | -0.21 | -1.67% | 12.36 | 12.61 | 80239 | 9984.45 | 3.56% |
| 2025-05-08 | 12.50 | 12.61 | 0.05 | 0.40% | 12.37 | 12.72 | 118866 | 15003.28 | 5.27% |
| 2025-05-07 | 12.52 | 12.56 | 0.12 | 0.96% | 12.49 | 12.72 | 105263 | 13222.61 | 4.67% |
| 2025-05-06 | 12.25 | 12.44 | 0.18 | 1.47% | 12.15 | 12.47 | 95992 | 11875.85 | 4.25% |
| 2025-04-30 | 12.60 | 12.26 | -0.29 | -2.31% | 12.25 | 12.76 | 129219 | 16104.37 | 5.73% |
| 2025-04-29 | 12.55 | 12.55 | -0.08 | -0.63% | 12.34 | 12.68 | 133436 | 16661.54 | 5.91% |
| 2025-04-28 | 12.71 | 12.63 | 0.07 | 0.56% | 12.51 | 12.86 | 129475 | 16404.49 | 5.74% |
| 2025-04-25 | 12.63 | 12.56 | -0.13 | -1.02% | 12.40 | 12.94 | 170916 | 21674.60 | 7.58% |
| 2025-04-24 | 12.71 | 12.69 | 0.14 | 1.12% | 12.41 | 13.08 | 184444 | 23296.71 | 8.17% |
| 2025-04-23 | 13.30 | 12.55 | -0.59 | -4.49% | 12.31 | 13.30 | 271404 | 34469.50 | 12.03% |
| 2025-04-22 | 13.02 | 13.14 | -0.13 | -0.98% | 12.89 | 13.39 | 230524 | 30252.37 | 10.22% |
| 2025-04-21 | 13.30 | 13.27 | -0.27 | -1.99% | 13.01 | 13.74 | 268510 | 35916.96 | 11.90% |
| 2025-04-18 | 13.12 | 13.54 | 0.32 | 2.42% | 12.75 | 13.85 | 343577 | 45793.33 | 15.23% |
| 2025-04-17 | 12.80 | 13.22 | 0.26 | 2.01% | 12.71 | 13.32 | 295794 | 38808.81 | 13.11% |
| 2025-04-16 | 12.65 | 12.96 | 0.24 | 1.89% | 12.51 | 13.08 | 222045 | 28535.37 | 9.84% |
| 2025-04-15 | 12.86 | 12.72 | -0.29 | -2.23% | 12.60 | 13.32 | 241049 | 31019.21 | 10.68% |
| 2025-04-14 | 12.56 | 13.01 | 0.45 | 3.58% | 12.55 | 13.25 | 302008 | 39259.98 | 13.39% |
| 2025-04-11 | 12.82 | 12.56 | -0.49 | -3.75% | 12.50 | 13.06 | 297592 | 37853.82 | 13.19% |
| 2025-04-10 | 12.02 | 13.05 | 0.59 | 4.74% | 12.02 | 13.38 | 422247 | 53853.12 | 18.71% |
| 2025-04-09 | 12.29 | 12.46 | 0.58 | 4.88% | 11.93 | 12.80 | 380733 | 46946.55 | 16.87% |
| 2025-04-08 | 11.10 | 11.88 | 1.08 | 10.00% | 11.06 | 11.88 | 96349 | 11266.54 | 4.27% |
| 2025-04-07 | 11.16 | 10.80 | -0.88 | -7.53% | 10.68 | 11.63 | 154761 | 17103.04 | 6.86% |
| 2025-04-03 | 11.22 | 11.68 | 0.30 | 2.64% | 11.18 | 11.70 | 93022 | 10783.87 | 4.12% |
| 2025-04-02 | 11.48 | 11.38 | -0.09 | -0.78% | 11.35 | 11.51 | 43141 | 4928.47 | 1.91% |
| 2025-04-01 | 11.40 | 11.47 | 0.06 | 0.53% | 11.35 | 11.57 | 53235 | 6114.04 | 2.36% |
| 2025-03-31 | 11.29 | 11.41 | -0.01 | -0.09% | 11.14 | 11.44 | 77758 | 8781.53 | 3.45% |
| 2025-03-28 | 11.75 | 11.42 | -0.40 | -3.38% | 11.42 | 11.79 | 87495 | 10101.17 | 3.88% |
| 2025-03-27 | 11.99 | 11.82 | -0.17 | -1.42% | 11.80 | 12.18 | 77159 | 9193.70 | 3.42% |
| 2025-03-26 | 11.70 | 11.99 | 0.35 | 3.01% | 11.60 | 12.19 | 114256 | 13625.12 | 5.06% |
| 2025-03-25 | 11.77 | 11.64 | -0.04 | -0.34% | 11.51 | 11.77 | 97207 | 11310.17 | 4.31% |
| 2025-03-24 | 12.66 | 11.68 | -0.74 | -5.96% | 11.42 | 12.66 | 201965 | 24033.42 | 8.95% |
| 2025-03-21 | 12.38 | 12.42 | 0.09 | 0.73% | 12.28 | 13.16 | 240626 | 30281.67 | 10.66% |
| 2025-03-20 | 12.10 | 12.33 | 0.29 | 2.41% | 11.99 | 12.52 | 143827 | 17617.15 | 6.37% |
| 2025-03-19 | 12.05 | 12.04 | -0.09 | -0.74% | 11.98 | 12.13 | 59219 | 7133.66 | 2.62% |
| 2025-03-18 | 12.21 | 12.13 | -0.11 | -0.90% | 12.05 | 12.25 | 77665 | 9423.21 | 3.44% |
| 2025-03-17 | 12.39 | 12.24 | -0.06 | -0.49% | 12.18 | 12.49 | 124543 | 15311.34 | 5.52% |
| 2025-03-14 | 11.98 | 12.30 | 0.38 | 3.19% | 11.93 | 12.36 | 148870 | 18165.50 | 6.60% |
| 2025-03-13 | 11.87 | 11.92 | -0.02 | -0.17% | 11.72 | 11.99 | 77116 | 9147.06 | 3.42% |
| 2025-03-12 | 11.92 | 11.94 | 0.09 | 0.76% | 11.81 | 12.02 | 91447 | 10894.78 | 4.05% |
| 2025-03-11 | 11.63 | 11.85 | 0.04 | 0.34% | 11.62 | 11.88 | 80024 | 9402.76 | 3.55% |
| 2025-03-10 | 11.50 | 11.81 | 0.24 | 2.07% | 11.50 | 11.91 | 107570 | 12672.92 | 4.77% |
| 2025-03-07 | 11.70 | 11.57 | -0.19 | -1.62% | 11.49 | 11.80 | 77854 | 9062.94 | 3.45% |
| 2025-03-06 | 11.70 | 11.76 | 0.04 | 0.34% | 11.57 | 11.84 | 98193 | 11517.26 | 4.35% |
| 2025-03-05 | 11.54 | 11.72 | 0.15 | 1.30% | 11.26 | 11.72 | 102404 | 11787.58 | 4.54% |
| 2025-03-04 | 11.58 | 11.57 | -0.01 | -0.09% | 11.39 | 11.61 | 85377 | 9793.64 | 3.78% |
| 2025-03-03 | 11.80 | 11.58 | -0.22 | -1.86% | 11.56 | 11.89 | 122636 | 14332.52 | 5.44% |
| 2025-02-28 | 12.25 | 11.80 | -0.64 | -5.14% | 11.75 | 12.48 | 196910 | 23730.88 | 8.73% |
| 2025-02-27 | 12.14 | 12.44 | 0.29 | 2.39% | 11.99 | 12.78 | 301069 | 37304.83 | 13.34% |
| 2025-02-26 | 11.66 | 12.15 | 0.48 | 4.11% | 11.65 | 12.37 | 192600 | 23218.59 | 8.54% |
| 2025-02-25 | 11.64 | 11.67 | -0.07 | -0.60% | 11.62 | 11.94 | 90679 | 10658.35 | 4.02% |
| 2025-02-24 | 11.75 | 11.74 | -0.04 | -0.34% | 11.63 | 11.88 | 82959 | 9737.72 | 3.68% |
| 2025-02-21 | 11.91 | 11.78 | -0.22 | -1.83% | 11.60 | 12.01 | 119670 | 14078.38 | 5.30% |
| 2025-02-20 | 11.73 | 12.00 | 0.25 | 2.13% | 11.73 | 12.09 | 138605 | 16564.42 | 6.14% |
| 2025-02-19 | 11.50 | 11.75 | 0.23 | 2.00% | 11.43 | 11.78 | 102640 | 11924.47 | 4.55% |
| 2025-02-18 | 12.15 | 11.52 | -0.60 | -4.95% | 11.50 | 12.17 | 142463 | 16809.15 | 6.31% |
新华百货(600785)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。
