| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-17 | 11.93 | 12.12 | 0.23 | 1.93% | 11.73 | 12.24 | 168124 | 20209.42 | 7.45% |
| 2025-02-14 | 11.99 | 11.89 | -0.19 | -1.57% | 11.83 | 12.12 | 152983 | 18261.03 | 6.78% |
| 2025-02-13 | 12.18 | 12.08 | -0.10 | -0.82% | 12.00 | 12.45 | 244654 | 29909.32 | 10.84% |
| 2025-02-12 | 11.98 | 12.18 | 0.03 | 0.25% | 11.96 | 12.33 | 222484 | 27023.14 | 9.86% |
| 2025-02-11 | 12.90 | 12.15 | -0.70 | -5.45% | 11.99 | 12.90 | 394895 | 48704.79 | 17.50% |
| 2025-02-10 | 11.60 | 12.85 | 1.17 | 10.02% | 11.41 | 12.85 | 475891 | 57754.30 | 21.09% |
| 2025-02-07 | 10.58 | 11.68 | 1.06 | 9.98% | 10.58 | 11.68 | 177576 | 20274.84 | 7.87% |
| 2025-02-06 | 10.48 | 10.62 | 0.14 | 1.34% | 10.42 | 10.63 | 64558 | 6807.26 | 2.86% |
| 2025-02-05 | 10.81 | 10.48 | -0.35 | -3.23% | 10.44 | 10.90 | 76648 | 8088.96 | 3.40% |
| 2025-01-27 | 10.99 | 10.83 | -0.06 | -0.55% | 10.80 | 11.08 | 65637 | 7183.39 | 2.91% |
| 2025-01-24 | 10.80 | 10.89 | 0.15 | 1.40% | 10.62 | 10.98 | 67442 | 7298.98 | 2.99% |
| 2025-01-23 | 10.90 | 10.74 | -0.05 | -0.46% | 10.72 | 11.06 | 75791 | 8260.35 | 3.36% |
| 2025-01-22 | 11.13 | 10.79 | -0.41 | -3.66% | 10.75 | 11.18 | 92924 | 10139.90 | 4.12% |
| 2025-01-21 | 11.20 | 11.20 | 0.02 | 0.18% | 11.04 | 11.32 | 99182 | 11077.17 | 4.40% |
| 2025-01-20 | 11.13 | 11.18 | 0.13 | 1.18% | 10.95 | 11.33 | 97551 | 10905.79 | 4.32% |
| 2025-01-17 | 11.29 | 11.05 | -0.31 | -2.73% | 11.00 | 11.29 | 122183 | 13563.17 | 5.42% |
| 2025-01-16 | 10.87 | 11.36 | 0.49 | 4.51% | 10.87 | 11.39 | 177152 | 19842.30 | 7.85% |
| 2025-01-15 | 10.95 | 10.87 | -0.08 | -0.73% | 10.73 | 11.08 | 106644 | 11626.15 | 4.73% |
| 2025-01-14 | 10.49 | 10.95 | 0.46 | 4.39% | 10.49 | 10.98 | 126471 | 13669.78 | 5.61% |
| 2025-01-13 | 10.31 | 10.49 | 0.03 | 0.29% | 9.93 | 10.59 | 107347 | 11070.44 | 4.76% |
| 2025-01-10 | 11.20 | 10.46 | -0.76 | -6.77% | 10.41 | 11.35 | 155950 | 16828.77 | 6.91% |
| 2025-01-09 | 11.31 | 11.22 | -0.31 | -2.69% | 11.09 | 11.51 | 140235 | 15839.00 | 6.22% |
| 2025-01-08 | 11.21 | 11.53 | 0.21 | 1.86% | 11.00 | 11.66 | 182606 | 20793.31 | 8.09% |
| 2025-01-07 | 10.82 | 11.32 | 0.10 | 0.89% | 10.73 | 11.39 | 168639 | 18720.33 | 7.47% |
| 2025-01-06 | 12.00 | 11.22 | -1.25 | -10.02% | 11.22 | 12.00 | 187414 | 21400.30 | 8.31% |
| 2025-01-03 | 13.11 | 12.47 | -1.38 | -9.96% | 12.47 | 13.48 | 267161 | 33919.96 | 11.84% |
| 2025-01-02 | 12.86 | 13.85 | 0.78 | 5.97% | 12.86 | 14.38 | 428587 | 60553.82 | 19.00% |
| 2024-12-31 | 13.49 | 13.07 | -0.63 | -4.60% | 12.90 | 14.35 | 298359 | 40856.54 | 13.22% |
| 2024-12-30 | 13.34 | 13.70 | 0.36 | 2.70% | 13.00 | 13.88 | 260342 | 35141.18 | 11.54% |
| 2024-12-27 | 13.28 | 13.34 | -0.50 | -3.61% | 13.11 | 14.14 | 356177 | 48184.52 | 15.79% |
| 2024-12-26 | 12.47 | 13.84 | 1.26 | 10.02% | 12.22 | 13.84 | 340093 | 44532.14 | 15.07% |
| 2024-12-25 | 12.00 | 12.58 | 0.55 | 4.57% | 11.50 | 12.77 | 244887 | 29853.51 | 10.85% |
| 2024-12-24 | 11.85 | 12.03 | 0.08 | 0.67% | 11.69 | 12.05 | 123478 | 14683.86 | 5.47% |
| 2024-12-23 | 12.13 | 11.95 | -0.23 | -1.89% | 11.51 | 12.14 | 179812 | 21212.90 | 7.97% |
| 2024-12-20 | 12.38 | 12.18 | -0.08 | -0.65% | 12.13 | 12.56 | 168699 | 20784.23 | 7.48% |
| 2024-12-19 | 12.70 | 12.26 | -0.64 | -4.96% | 12.17 | 12.91 | 208768 | 25880.79 | 9.25% |
| 2024-12-18 | 13.16 | 12.90 | -0.83 | -6.05% | 12.75 | 13.33 | 259439 | 33596.16 | 11.50% |
| 2024-12-17 | 15.18 | 13.73 | -1.53 | -10.03% | 13.73 | 15.18 | 302516 | 42590.38 | 13.41% |
| 2024-12-16 | 13.58 | 15.26 | 1.39 | 10.02% | 13.50 | 15.26 | 478130 | 70747.38 | 21.19% |
| 2024-12-13 | 13.30 | 13.87 | 0.28 | 2.06% | 13.01 | 14.80 | 370189 | 50853.14 | 16.41% |
| 2024-12-12 | 12.88 | 13.59 | 0.71 | 5.51% | 12.75 | 14.17 | 418809 | 56751.09 | 18.56% |
| 2024-12-11 | 12.10 | 12.88 | 0.78 | 6.45% | 12.10 | 13.09 | 281823 | 35581.12 | 12.49% |
| 2024-12-10 | 12.26 | 12.10 | 0.20 | 1.68% | 12.08 | 12.52 | 169223 | 20744.23 | 7.50% |
| 2024-12-09 | 11.99 | 11.90 | -0.15 | -1.24% | 11.77 | 12.04 | 82475 | 9798.53 | 3.66% |
| 2024-12-06 | 12.00 | 12.05 | -0.04 | -0.33% | 11.82 | 12.15 | 92944 | 11124.55 | 4.12% |
| 2024-12-05 | 12.11 | 12.09 | -0.16 | -1.31% | 11.91 | 12.20 | 113435 | 13661.02 | 5.03% |
| 2024-12-04 | 11.98 | 12.25 | 0.24 | 2.00% | 11.78 | 12.73 | 211813 | 26093.12 | 9.39% |
| 2024-12-03 | 12.24 | 12.01 | -0.23 | -1.88% | 11.88 | 12.27 | 131295 | 15844.56 | 5.82% |
| 2024-12-02 | 11.99 | 12.24 | 0.35 | 2.94% | 11.90 | 12.47 | 188252 | 23033.56 | 8.34% |
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。
