| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 13.50 | 14.13 | 0.36 | 2.61% | 13.50 | 14.40 | 167634 | 23598.56 | 7.43% |
| 2025-12-17 | 13.95 | 13.77 | 0.02 | 0.15% | 13.50 | 14.07 | 156530 | 21574.57 | 6.94% |
| 2025-12-16 | 13.46 | 13.75 | 0.27 | 2.00% | 13.45 | 14.06 | 168382 | 23302.72 | 7.46% |
| 2025-12-15 | 12.95 | 13.48 | 0.53 | 4.09% | 12.92 | 13.85 | 139766 | 18659.73 | 6.19% |
| 2025-12-12 | 13.43 | 12.95 | -0.46 | -3.43% | 12.94 | 13.45 | 128233 | 16790.32 | 5.68% |
| 2025-12-11 | 13.76 | 13.41 | -0.36 | -2.61% | 13.17 | 13.86 | 164840 | 22036.42 | 7.31% |
| 2025-12-10 | 14.56 | 13.77 | 0.22 | 1.62% | 13.68 | 14.57 | 231763 | 32538.03 | 10.27% |
| 2025-12-09 | 13.42 | 13.55 | 0.13 | 0.97% | 13.17 | 13.68 | 91282 | 12323.55 | 4.05% |
| 2025-12-08 | 13.39 | 13.42 | 0.02 | 0.15% | 13.28 | 13.53 | 44244 | 5942.32 | 1.96% |
| 2025-12-05 | 13.35 | 13.40 | 0.01 | 0.07% | 13.25 | 13.47 | 47940 | 6408.56 | 2.12% |
| 2025-12-04 | 13.65 | 13.39 | -0.27 | -1.98% | 13.38 | 13.67 | 50395 | 6793.54 | 2.23% |
| 2025-12-03 | 13.74 | 13.66 | -0.15 | -1.09% | 13.48 | 13.80 | 70945 | 9678.13 | 3.14% |
| 2025-12-02 | 13.81 | 13.81 | -0.02 | -0.14% | 13.68 | 13.91 | 82838 | 11418.96 | 3.67% |
| 2025-12-01 | 13.88 | 13.83 | -0.07 | -0.50% | 13.66 | 13.97 | 116288 | 16045.99 | 5.15% |
| 2025-11-28 | 13.40 | 13.90 | 0.46 | 3.42% | 13.16 | 14.18 | 164834 | 22603.60 | 7.31% |
| 2025-11-27 | 13.23 | 13.44 | 0.20 | 1.51% | 13.20 | 13.78 | 109677 | 14800.29 | 4.86% |
| 2025-11-26 | 13.02 | 13.24 | 0.18 | 1.38% | 13.02 | 13.29 | 63750 | 8389.63 | 2.83% |
| 2025-11-25 | 13.08 | 13.06 | 0.08 | 0.62% | 12.94 | 13.16 | 35511 | 4641.23 | 1.57% |
| 2025-11-24 | 12.92 | 12.98 | 0.11 | 0.85% | 12.89 | 13.08 | 45283 | 5882.88 | 2.01% |
| 2025-11-21 | 13.37 | 12.87 | -0.55 | -4.10% | 12.86 | 13.55 | 70710 | 9261.13 | 3.13% |
| 2025-11-20 | 13.81 | 13.52 | -0.30 | -2.17% | 13.44 | 13.81 | 62662 | 8501.25 | 2.78% |
| 2025-11-19 | 13.78 | 13.82 | -0.01 | -0.07% | 13.70 | 13.97 | 50041 | 6917.28 | 2.22% |
| 2025-11-18 | 13.95 | 13.83 | -0.19 | -1.36% | 13.69 | 14.02 | 61921 | 8539.93 | 2.74% |
| 2025-11-17 | 14.13 | 14.02 | -0.05 | -0.36% | 13.94 | 14.20 | 69015 | 9676.32 | 3.06% |
| 2025-11-14 | 14.19 | 14.07 | -0.16 | -1.12% | 14.06 | 14.52 | 90929 | 12960.03 | 4.03% |
| 2025-11-13 | 14.19 | 14.23 | 0.15 | 1.07% | 13.88 | 14.32 | 122152 | 17213.64 | 5.41% |
| 2025-11-12 | 14.17 | 14.08 | 0.03 | 0.21% | 14.03 | 14.86 | 189840 | 27109.33 | 8.41% |
| 2025-11-11 | 13.88 | 14.05 | 0.13 | 0.93% | 13.76 | 14.09 | 106028 | 14794.86 | 4.70% |
| 2025-11-10 | 13.60 | 13.92 | 0.39 | 2.88% | 13.42 | 13.95 | 100748 | 13897.76 | 4.47% |
| 2025-11-07 | 13.63 | 13.53 | -0.09 | -0.66% | 13.53 | 13.66 | 51356 | 6978.59 | 2.28% |
| 2025-11-06 | 13.76 | 13.62 | -0.16 | -1.16% | 13.48 | 13.76 | 62333 | 8466.75 | 2.76% |
| 2025-11-05 | 13.54 | 13.78 | 0.20 | 1.47% | 13.42 | 13.86 | 94743 | 13002.68 | 4.20% |
| 2025-11-04 | 13.44 | 13.58 | 0.15 | 1.12% | 13.37 | 13.65 | 70839 | 9582.43 | 3.14% |
| 2025-11-03 | 13.40 | 13.43 | 0.05 | 0.37% | 13.35 | 13.47 | 45254 | 6069.14 | 2.01% |
| 2025-10-31 | 13.19 | 13.38 | 0.19 | 1.44% | 13.18 | 13.43 | 63242 | 8445.96 | 2.80% |
| 2025-10-30 | 13.29 | 13.19 | 0.02 | 0.15% | 13.13 | 13.43 | 56740 | 7521.35 | 2.51% |
| 2025-10-29 | 13.29 | 13.17 | -0.20 | -1.50% | 13.12 | 13.40 | 55458 | 7313.43 | 2.46% |
| 2025-10-28 | 13.36 | 13.37 | -0.09 | -0.67% | 13.33 | 13.45 | 46657 | 6244.52 | 2.07% |
| 2025-10-27 | 13.33 | 13.46 | 0.03 | 0.22% | 13.29 | 13.55 | 68065 | 9129.71 | 3.02% |
| 2025-10-24 | 13.62 | 13.43 | -0.19 | -1.40% | 13.36 | 13.64 | 90329 | 12154.43 | 4.00% |
| 2025-10-23 | 13.32 | 13.62 | 0.28 | 2.10% | 13.25 | 13.80 | 119737 | 16171.46 | 5.31% |
| 2025-10-22 | 13.22 | 13.34 | 0.05 | 0.38% | 13.18 | 13.38 | 53742 | 7158.72 | 2.38% |
| 2025-10-21 | 13.09 | 13.29 | 0.19 | 1.45% | 13.01 | 13.30 | 59276 | 7826.61 | 2.63% |
| 2025-10-20 | 13.20 | 13.10 | 0.03 | 0.23% | 12.92 | 13.20 | 55396 | 7216.61 | 2.46% |
| 2025-10-17 | 13.10 | 13.07 | -0.02 | -0.15% | 13.01 | 13.31 | 86500 | 11395.91 | 3.83% |
| 2025-10-16 | 13.15 | 13.09 | -0.16 | -1.21% | 13.04 | 13.34 | 79818 | 10489.87 | 3.54% |
| 2025-10-15 | 12.93 | 13.25 | 0.35 | 2.71% | 12.85 | 13.33 | 128713 | 17005.54 | 5.70% |
| 2025-10-14 | 12.82 | 12.90 | 0.06 | 0.47% | 12.82 | 13.17 | 93134 | 12093.38 | 4.13% |
| 2025-10-13 | 12.49 | 12.84 | -0.01 | -0.08% | 12.35 | 12.89 | 69701 | 8855.48 | 3.09% |
| 2025-10-10 | 12.82 | 12.85 | 0.03 | 0.23% | 12.79 | 13.08 | 80735 | 10432.88 | 3.58% |
| 2025-10-09 | 13.00 | 12.82 | -0.25 | -1.91% | 12.69 | 13.02 | 91566 | 11722.14 | 4.06% |
| 2025-09-30 | 13.13 | 13.07 | -0.06 | -0.46% | 12.98 | 13.20 | 72472 | 9451.42 | 3.21% |
| 2025-09-29 | 12.96 | 13.13 | 0.19 | 1.47% | 12.72 | 13.20 | 77435 | 10078.63 | 3.43% |
| 2025-09-26 | 13.13 | 12.94 | -0.27 | -2.04% | 12.91 | 13.20 | 87104 | 11349.66 | 3.86% |
| 2025-09-25 | 13.08 | 13.21 | 0.14 | 1.07% | 12.90 | 13.32 | 108651 | 14301.37 | 4.82% |
| 2025-09-24 | 12.75 | 13.07 | 0.17 | 1.32% | 12.63 | 13.10 | 116306 | 15065.07 | 5.15% |
| 2025-09-23 | 13.59 | 12.90 | -0.43 | -3.23% | 12.61 | 13.59 | 177802 | 22939.42 | 7.88% |
| 2025-09-22 | 13.91 | 13.33 | -0.28 | -2.06% | 13.32 | 14.54 | 195429 | 26808.21 | 8.66% |
| 2025-09-19 | 14.09 | 13.61 | -0.77 | -5.35% | 13.48 | 14.20 | 232951 | 31955.21 | 10.32% |
| 2025-09-18 | 15.12 | 14.38 | -0.44 | -2.97% | 14.20 | 16.11 | 334554 | 49950.23 | 14.83% |
| 2025-09-17 | 15.20 | 14.82 | -0.35 | -2.31% | 14.72 | 15.62 | 247193 | 37178.99 | 10.96% |
| 2025-09-16 | 14.78 | 15.17 | 0.39 | 2.64% | 14.63 | 15.35 | 246608 | 37213.60 | 10.93% |
| 2025-09-15 | 15.00 | 14.78 | -0.23 | -1.53% | 14.60 | 15.22 | 259354 | 38728.89 | 11.49% |
| 2025-09-12 | 15.32 | 15.01 | -0.02 | -0.13% | 14.97 | 16.30 | 505379 | 78656.78 | 22.40% |
| 2025-09-11 | 13.80 | 15.03 | 1.37 | 10.03% | 13.75 | 15.03 | 380913 | 56681.25 | 16.88% |
| 2025-09-10 | 13.05 | 13.66 | 0.67 | 5.16% | 13.03 | 13.78 | 260496 | 35117.00 | 11.55% |
| 2025-09-09 | 12.96 | 12.99 | -0.01 | -0.08% | 12.88 | 13.12 | 85562 | 11121.82 | 3.79% |
| 2025-09-08 | 13.01 | 13.00 | -0.09 | -0.69% | 12.83 | 13.19 | 80707 | 10494.62 | 3.58% |
| 2025-09-05 | 13.23 | 13.09 | -0.10 | -0.76% | 12.66 | 13.24 | 130264 | 16839.73 | 5.77% |
| 2025-09-04 | 12.58 | 13.19 | 0.61 | 4.85% | 12.54 | 13.30 | 189670 | 24797.65 | 8.41% |
| 2025-09-03 | 12.93 | 12.58 | -0.37 | -2.86% | 12.51 | 13.15 | 93494 | 11998.54 | 4.14% |
| 2025-09-02 | 13.05 | 12.95 | -0.09 | -0.69% | 12.86 | 13.20 | 91035 | 11850.87 | 4.03% |
| 2025-09-01 | 12.80 | 13.04 | 0.17 | 1.32% | 12.72 | 13.33 | 120332 | 15771.74 | 5.33% |
| 2025-08-29 | 12.96 | 12.87 | -0.08 | -0.62% | 12.78 | 13.15 | 108002 | 13993.00 | 4.79% |
| 2025-08-28 | 13.02 | 12.95 | -0.13 | -0.99% | 12.68 | 13.24 | 125721 | 16296.16 | 5.57% |
| 2025-08-27 | 13.42 | 13.08 | -0.33 | -2.46% | 13.07 | 13.50 | 139453 | 18545.23 | 6.18% |
| 2025-08-26 | 13.52 | 13.41 | -0.27 | -1.97% | 13.35 | 13.60 | 133158 | 17932.55 | 5.90% |
| 2025-08-25 | 13.41 | 13.68 | 0.35 | 2.63% | 13.09 | 13.78 | 215132 | 28682.28 | 9.53% |
| 2025-08-22 | 13.40 | 13.33 | -0.36 | -2.63% | 13.14 | 13.61 | 169842 | 22596.22 | 7.53% |
| 2025-08-21 | 13.20 | 13.69 | 0.40 | 3.01% | 13.01 | 14.10 | 253417 | 34485.83 | 11.23% |
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。
