| 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 | 17.30 | 17.67 | 0.42 | 2.43% | 17.27 | 17.88 | 51706 | 9091.19 | 2.29% |
| 2026-03-24 | 16.94 | 17.25 | 0.69 | 4.17% | 16.84 | 17.31 | 88474 | 15123.98 | 3.92% |
| 2026-03-23 | 17.33 | 16.56 | -1.19 | -6.70% | 16.43 | 17.42 | 83804 | 14226.56 | 3.71% |
| 2026-03-20 | 18.00 | 17.75 | -0.29 | -1.61% | 17.65 | 18.28 | 49936 | 8920.13 | 2.21% |
| 2026-03-19 | 18.32 | 18.04 | -0.47 | -2.54% | 17.88 | 18.46 | 54118 | 9786.77 | 2.40% |
| 2026-03-18 | 18.45 | 18.51 | 0.04 | 0.22% | 18.30 | 18.61 | 56247 | 10372.29 | 2.49% |
| 2026-03-17 | 19.07 | 18.47 | -0.51 | -2.69% | 18.45 | 19.09 | 58684 | 10990.43 | 2.60% |
| 2026-03-16 | 18.99 | 18.98 | -0.34 | -1.76% | 18.76 | 19.39 | 57390 | 10895.22 | 2.54% |
| 2026-03-13 | 19.19 | 19.32 | 0.09 | 0.47% | 19.03 | 19.97 | 80275 | 15617.41 | 3.56% |
| 2026-03-12 | 19.35 | 19.23 | -0.17 | -0.88% | 19.04 | 19.45 | 52005 | 10005.85 | 2.30% |
| 2026-03-11 | 19.37 | 19.40 | 0.04 | 0.21% | 19.30 | 19.77 | 83230 | 16250.70 | 3.69% |
| 2026-03-10 | 19.49 | 19.36 | -0.04 | -0.21% | 19.27 | 19.67 | 58827 | 11401.51 | 2.61% |
| 2026-03-09 | 18.97 | 19.40 | -0.07 | -0.36% | 18.96 | 19.50 | 94400 | 18142.75 | 4.18% |
| 2026-03-06 | 19.25 | 19.47 | 0.12 | 0.62% | 19.14 | 19.94 | 66727 | 13073.25 | 2.96% |
| 2026-03-05 | 19.43 | 19.35 | 0.18 | 0.94% | 19.18 | 19.73 | 73829 | 14348.44 | 3.27% |
| 2026-03-04 | 19.16 | 19.17 | -0.15 | -0.78% | 18.91 | 19.61 | 77534 | 14927.40 | 3.44% |
| 2026-03-03 | 20.20 | 19.32 | -0.93 | -4.59% | 19.20 | 20.46 | 131361 | 25867.71 | 5.82% |
| 2026-03-02 | 20.22 | 20.25 | -0.73 | -3.48% | 20.16 | 21.20 | 137846 | 28343.76 | 6.11% |
| 2026-02-27 | 21.00 | 20.98 | -0.18 | -0.85% | 20.74 | 21.25 | 125194 | 26314.46 | 5.55% |
| 2026-02-26 | 21.77 | 21.16 | -0.90 | -4.08% | 20.88 | 22.38 | 205019 | 44293.01 | 9.09% |
| 2026-02-25 | 21.20 | 22.06 | 0.77 | 3.62% | 20.94 | 22.42 | 195244 | 42471.29 | 8.65% |
| 2026-02-24 | 20.52 | 21.29 | 0.68 | 3.30% | 20.08 | 21.49 | 167654 | 35114.66 | 7.43% |
| 2026-02-13 | 20.90 | 20.61 | 0.06 | 0.29% | 20.24 | 20.93 | 144326 | 29711.13 | 6.40% |
| 2026-02-12 | 20.97 | 20.55 | -0.67 | -3.16% | 20.46 | 21.46 | 225121 | 46835.47 | 9.98% |
| 2026-02-11 | 20.43 | 21.22 | 0.75 | 3.66% | 20.08 | 22.00 | 320530 | 67711.31 | 14.21% |
| 2026-02-10 | 21.80 | 20.47 | -1.65 | -7.46% | 20.00 | 21.83 | 368675 | 75393.04 | 16.34% |
| 2026-02-09 | 22.72 | 22.12 | -0.46 | -2.04% | 21.76 | 23.50 | 338739 | 75590.55 | 15.01% |
| 2026-02-06 | 24.98 | 22.58 | -1.82 | -7.46% | 22.00 | 25.28 | 404315 | 91875.23 | 17.92% |
| 2026-02-05 | 25.35 | 24.40 | -0.95 | -3.75% | 23.26 | 25.75 | 413968 | 100519.90 | 18.35% |
| 2026-02-04 | 26.00 | 25.35 | -0.30 | -1.17% | 25.00 | 27.76 | 544933 | 142141.69 | 24.15% |
| 2026-02-03 | 23.27 | 25.65 | 2.33 | 9.99% | 22.81 | 25.65 | 467015 | 113475.97 | 20.70% |
| 2026-02-02 | 22.19 | 23.32 | 2.12 | 10.00% | 22.05 | 23.32 | 152266 | 34970.03 | 6.75% |
| 2026-01-30 | 23.92 | 21.20 | -1.79 | -7.79% | 20.90 | 23.92 | 390419 | 84975.94 | 17.30% |
| 2026-01-29 | 20.90 | 22.99 | 2.09 | 10.00% | 20.33 | 22.99 | 230360 | 49941.75 | 10.21% |
| 2026-01-28 | 22.60 | 20.90 | -1.60 | -7.11% | 20.28 | 23.42 | 361823 | 78877.52 | 16.04% |
| 2026-01-27 | 23.31 | 22.50 | -0.95 | -4.05% | 22.00 | 25.04 | 371218 | 86133.66 | 16.45% |
| 2026-01-26 | 22.95 | 23.45 | 0.49 | 2.13% | 22.25 | 24.24 | 307675 | 71308.70 | 13.64% |
| 2026-01-23 | 22.26 | 22.96 | 0.86 | 3.89% | 21.82 | 23.41 | 315250 | 72294.88 | 13.97% |
| 2026-01-22 | 21.00 | 22.10 | -0.34 | -1.52% | 21.00 | 23.40 | 454227 | 101610.23 | 20.13% |
| 2026-01-21 | 22.13 | 22.44 | 0.74 | 3.41% | 21.18 | 23.50 | 446402 | 100118.42 | 19.78% |
| 2026-01-20 | 20.70 | 21.70 | 1.00 | 4.83% | 19.73 | 22.77 | 560262 | 121270.46 | 24.83% |
| 2026-01-19 | 18.72 | 20.70 | 1.88 | 9.99% | 18.69 | 20.70 | 297141 | 60024.93 | 13.17% |
| 2026-01-16 | 18.82 | 18.82 | 1.71 | 9.99% | 17.68 | 18.82 | 506642 | 94617.83 | 22.45% |
| 2026-01-15 | 17.11 | 17.11 | 1.56 | 10.03% | 16.52 | 17.11 | 286320 | 48603.29 | 12.69% |
| 2026-01-14 | 14.80 | 15.55 | 1.41 | 9.97% | 14.44 | 15.55 | 136197 | 20890.54 | 6.04% |
| 2026-01-13 | 14.43 | 14.14 | -0.30 | -2.08% | 14.14 | 14.57 | 120441 | 17314.94 | 5.34% |
| 2026-01-12 | 14.02 | 14.44 | 0.42 | 3.00% | 13.90 | 14.58 | 155913 | 22259.62 | 6.91% |
| 2026-01-09 | 13.75 | 14.02 | 0.26 | 1.89% | 13.70 | 14.05 | 99973 | 13931.41 | 4.43% |
| 2026-01-08 | 13.72 | 13.76 | -0.08 | -0.58% | 13.58 | 13.88 | 77039 | 10568.09 | 3.41% |
| 2026-01-07 | 13.55 | 13.84 | 0.22 | 1.62% | 13.51 | 13.94 | 104682 | 14384.66 | 4.64% |
| 2026-01-06 | 13.38 | 13.62 | 0.22 | 1.64% | 13.33 | 13.64 | 89629 | 12103.17 | 3.97% |
| 2026-01-05 | 13.51 | 13.40 | -0.15 | -1.11% | 13.36 | 13.57 | 87884 | 11805.52 | 3.90% |
| 2025-12-31 | 13.65 | 13.55 | 0.07 | 0.52% | 13.35 | 13.74 | 65312 | 8823.88 | 2.89% |
| 2025-12-30 | 13.67 | 13.48 | -0.27 | -1.96% | 13.43 | 13.69 | 73364 | 9922.16 | 3.25% |
| 2025-12-29 | 14.07 | 13.75 | -0.23 | -1.65% | 13.56 | 14.13 | 91533 | 12596.93 | 4.06% |
| 2025-12-26 | 14.00 | 13.98 | -0.10 | -0.71% | 13.96 | 14.41 | 95730 | 13520.38 | 4.24% |
| 2025-12-25 | 14.05 | 14.08 | -0.02 | -0.14% | 13.97 | 14.29 | 78556 | 11060.35 | 3.48% |
| 2025-12-24 | 14.30 | 14.10 | -0.34 | -2.35% | 13.94 | 14.33 | 111163 | 15680.12 | 4.93% |
| 2025-12-23 | 14.25 | 14.44 | 0.07 | 0.49% | 14.05 | 14.51 | 151415 | 21620.12 | 6.71% |
| 2025-12-22 | 14.59 | 14.37 | -0.27 | -1.84% | 14.28 | 14.69 | 137729 | 19826.19 | 6.10% |
| 2025-12-19 | 14.01 | 14.64 | 0.51 | 3.61% | 13.87 | 14.83 | 187375 | 27127.49 | 8.30% |
| 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% |
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。
