| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2009-07-31 | 23.05 | 23.80 | 0.93 | 4.07% | 22.63 | 24.08 | 70068 | 16485.27 | 3.59% |
| 2009-07-30 | 24.52 | 22.87 | -0.75 | -3.18% | 22.21 | 25.00 | 68217 | 15877.08 | 3.49% |
| 2009-07-29 | 24.28 | 23.62 | -0.69 | -2.84% | 22.19 | 24.88 | 62098 | 15058.14 | 3.18% |
| 2009-07-28 | 23.98 | 24.31 | 0.42 | 1.76% | 22.88 | 24.40 | 49318 | 11669.40 | 2.53% |
| 2009-07-27 | 24.48 | 23.89 | -0.60 | -2.45% | 23.44 | 24.49 | 48363 | 11480.08 | 2.48% |
| 2009-07-24 | 24.40 | 24.49 | 0.12 | 0.49% | 24.00 | 25.00 | 49838 | 12168.21 | 2.55% |
| 2009-07-23 | 23.43 | 24.37 | 0.79 | 3.35% | 23.43 | 24.55 | 49116 | 11915.86 | 2.52% |
| 2009-07-22 | 23.99 | 23.58 | -0.14 | -0.59% | 23.09 | 24.00 | 33787 | 7887.42 | 1.73% |
| 2009-07-21 | 23.87 | 23.72 | -0.28 | -1.17% | 23.58 | 24.36 | 35578 | 8549.34 | 1.82% |
| 2009-07-20 | 24.38 | 24.00 | -0.62 | -2.52% | 23.80 | 24.69 | 38978 | 9345.48 | 2.00% |
| 2009-07-17 | 24.19 | 24.62 | 0.46 | 1.90% | 23.84 | 25.02 | 53990 | 13292.34 | 2.77% |
| 2009-07-16 | 23.76 | 24.16 | 0.35 | 1.47% | 22.60 | 24.90 | 67775 | 16435.15 | 3.47% |
| 2009-07-15 | 23.73 | 23.81 | 0.06 | 0.25% | 23.55 | 24.82 | 33701 | 8171.48 | 1.73% |
| 2009-07-14 | 23.30 | 23.75 | 0.49 | 2.11% | 22.88 | 23.89 | 32414 | 7597.27 | 1.66% |
| 2009-07-13 | 23.94 | 23.26 | -1.20 | -4.91% | 23.20 | 24.50 | 42312 | 10075.94 | 2.17% |
| 2009-07-10 | 24.32 | 24.46 | -0.11 | -0.45% | 24.32 | 25.15 | 51992 | 12878.21 | 2.66% |
| 2009-07-09 | 24.90 | 24.57 | -0.14 | -0.57% | 24.00 | 25.29 | 57065 | 14052.52 | 2.92% |
| 2009-07-08 | 21.81 | 24.71 | 2.25 | 10.02% | 21.80 | 24.71 | 71523 | 16803.97 | 3.66% |
| 2009-07-07 | 24.10 | 22.46 | -1.60 | -6.65% | 21.76 | 24.10 | 54394 | 12494.98 | 2.79% |
| 2009-07-06 | 23.60 | 24.06 | 0.47 | 1.99% | 23.00 | 25.60 | 85514 | 20614.47 | 4.38% |
| 2009-07-03 | 22.20 | 23.59 | 1.12 | 4.98% | 22.02 | 24.15 | 61939 | 14503.63 | 3.17% |
| 2009-07-02 | 21.23 | 22.47 | 1.01 | 4.71% | 21.23 | 22.95 | 51528 | 11331.13 | 2.64% |
| 2009-07-01 | 19.28 | 21.46 | 1.83 | 9.32% | 19.26 | 21.59 | 65500 | 13718.06 | 3.36% |
| 2009-06-30 | 19.33 | 19.63 | 0.19 | 0.98% | 19.01 | 19.67 | 14737 | 2849.67 | 0.76% |
| 2009-06-29 | 18.90 | 19.44 | 0.75 | 4.01% | 18.82 | 19.64 | 31547 | 6097.65 | 1.62% |
| 2009-06-26 | 18.51 | 18.69 | 0.18 | 0.97% | 18.51 | 19.00 | 12848 | 2418.20 | 0.66% |
| 2009-06-25 | 18.37 | 18.51 | 0.22 | 1.20% | 18.29 | 18.95 | 18707 | 3492.06 | 0.96% |
| 2009-06-24 | 18.22 | 18.29 | -0.02 | -0.11% | 18.05 | 18.50 | 10484 | 1916.40 | 0.54% |
| 2009-06-23 | 18.33 | 18.31 | -0.18 | -0.97% | 17.95 | 18.50 | 14600 | 2667.91 | 0.75% |
| 2009-06-22 | 18.79 | 18.49 | -0.29 | -1.54% | 18.33 | 18.90 | 21445 | 3968.36 | 1.10% |
| 2009-06-19 | 18.29 | 18.78 | 0.53 | 2.90% | 18.29 | 18.98 | 58356 | 10925.99 | 2.99% |
| 2009-06-18 | 17.79 | 18.25 | 0.39 | 2.18% | 17.68 | 18.50 | 36174 | 6576.80 | 1.85% |
| 2009-06-17 | 17.23 | 17.86 | 0.73 | 4.26% | 17.02 | 17.90 | 22725 | 4002.65 | 1.16% |
| 2009-06-16 | 17.40 | 17.13 | -0.36 | -2.06% | 17.07 | 17.54 | 9100 | 1574.07 | 0.47% |
| 2009-06-15 | 17.05 | 17.49 | 0.41 | 2.40% | 16.90 | 17.49 | 17569 | 3023.39 | 0.90% |
| 2009-06-12 | 16.88 | 17.08 | 0.03 | 0.18% | 16.88 | 17.38 | 17135 | 2936.82 | 0.88% |
| 2009-06-11 | 17.75 | 17.05 | -0.70 | -3.94% | 16.97 | 17.75 | 32516 | 5609.35 | 1.67% |
| 2009-06-10 | 17.50 | 17.75 | -0.13 | -0.73% | 17.50 | 18.25 | 17807 | 3169.81 | 0.91% |
| 2009-06-09 | 18.10 | 17.88 | -0.24 | -1.32% | 17.68 | 18.22 | 18525 | 3329.43 | 0.95% |
| 2009-06-08 | 18.03 | 18.12 | -0.09 | -0.49% | 17.72 | 18.85 | 23400 | 4275.32 | 1.20% |
| 2009-06-05 | 18.59 | 18.21 | -0.57 | -3.04% | 18.11 | 19.02 | 28205 | 5222.70 | 1.45% |
| 2009-06-03 | 17.41 | 18.78 | 1.44 | 8.30% | 17.41 | 18.88 | 71291 | 13151.66 | 3.65% |
| 2009-06-02 | 16.95 | 17.34 | 0.44 | 2.60% | 16.82 | 17.51 | 66715 | 11525.50 | 3.42% |
| 2009-06-01 | 16.66 | 16.90 | 0.40 | 2.42% | 16.66 | 17.03 | 25437 | 4304.02 | 1.30% |
| 2009-05-27 | 16.90 | 16.50 | -0.17 | -1.02% | 16.42 | 17.00 | 17475 | 2910.65 | 0.90% |
| 2009-05-26 | 17.18 | 16.67 | -0.66 | -3.81% | 16.66 | 17.55 | 38711 | 6603.25 | 1.98% |
| 2009-05-25 | 16.35 | 17.33 | 0.37 | 2.18% | 16.01 | 17.55 | 45632 | 7774.74 | 2.34% |
| 2009-05-22 | 16.82 | 16.96 | 0.37 | 2.23% | 16.56 | 17.07 | 30658 | 5164.61 | 1.57% |
| 2009-05-21 | 16.95 | 16.59 | -0.53 | -3.10% | 16.18 | 17.15 | 42919 | 7141.89 | 2.20% |
| 2009-05-20 | 16.85 | 17.12 | -0.05 | -0.29% | 16.85 | 17.50 | 50122 | 8629.93 | 2.57% |
| 2009-05-19 | 15.93 | 17.17 | 1.20 | 7.51% | 15.93 | 17.53 | 69544 | 11843.31 | 3.56% |
| 2009-05-18 | 15.56 | 15.97 | 0.15 | 0.95% | 15.51 | 16.07 | 23086 | 3651.25 | 1.18% |
| 2009-05-15 | 16.02 | 15.82 | -0.23 | -1.43% | 15.65 | 16.32 | 35320 | 5613.46 | 1.81% |
| 2009-05-14 | 16.26 | 16.05 | -0.55 | -3.31% | 15.82 | 16.60 | 37555 | 6041.29 | 1.92% |
| 2009-05-13 | 17.05 | 16.60 | -0.53 | -3.09% | 16.51 | 17.15 | 62200 | 10461.14 | 3.19% |
| 2009-05-12 | 16.50 | 17.13 | 1.12 | 7.00% | 16.10 | 17.15 | 184756 | 30887.46 | 9.47% |
| 2009-05-06 | 14.94 | 16.01 | 1.06 | 7.09% | 14.68 | 16.30 | 73501 | 11441.71 | 3.77% |
| 2009-05-05 | 14.68 | 14.95 | 0.27 | 1.84% | 14.55 | 15.09 | 50229 | 7477.34 | 2.79% |
| 2009-05-04 | 14.50 | 14.68 | 0.28 | 1.94% | 14.20 | 14.91 | 59085 | 8681.19 | 3.28% |
| 2009-04-30 | 13.41 | 14.40 | 1.12 | 8.43% | 13.31 | 14.50 | 107833 | 15135.14 | 5.99% |
| 2009-04-29 | 12.56 | 13.28 | 0.68 | 5.40% | 12.55 | 13.40 | 42279 | 5530.58 | 2.35% |
| 2009-04-28 | 12.28 | 12.60 | 0.25 | 2.02% | 12.15 | 12.74 | 20445 | 2552.66 | 1.14% |
| 2009-04-27 | 12.88 | 12.35 | -0.69 | -5.29% | 12.10 | 13.08 | 26736 | 3356.17 | 1.49% |
| 2009-04-24 | 13.24 | 13.04 | -0.10 | -0.76% | 12.88 | 13.38 | 21948 | 2870.94 | 1.22% |
| 2009-04-23 | 12.59 | 13.14 | 0.33 | 2.58% | 12.51 | 13.20 | 41495 | 5402.91 | 2.31% |
| 2009-04-22 | 13.80 | 12.81 | -0.97 | -7.04% | 12.66 | 14.11 | 47134 | 6314.42 | 2.62% |
| 2009-04-21 | 13.80 | 13.78 | -0.17 | -1.22% | 13.44 | 14.11 | 30012 | 4130.09 | 1.67% |
| 2009-04-20 | 13.65 | 13.95 | 0.15 | 1.09% | 13.65 | 14.10 | 32035 | 4464.92 | 1.78% |
| 2009-04-17 | 13.90 | 13.80 | -0.04 | -0.29% | 13.75 | 14.40 | 39986 | 5620.16 | 2.22% |
| 2009-04-16 | 13.95 | 13.84 | -0.18 | -1.28% | 13.48 | 14.10 | 29981 | 4119.00 | 1.67% |
| 2009-04-15 | 14.20 | 14.02 | -0.41 | -2.84% | 13.80 | 14.35 | 32024 | 4504.86 | 1.78% |
| 2009-04-14 | 14.00 | 14.43 | 0.33 | 2.34% | 13.76 | 14.63 | 61348 | 8788.36 | 3.41% |
| 2009-04-13 | 13.96 | 14.10 | 0.36 | 2.62% | 13.69 | 14.25 | 78589 | 10989.16 | 4.37% |
| 2009-04-10 | 12.86 | 13.74 | 1.05 | 8.27% | 12.86 | 13.77 | 78641 | 10612.24 | 4.37% |
| 2009-04-09 | 12.45 | 12.69 | 0.24 | 1.93% | 12.42 | 12.76 | 30171 | 3791.08 | 1.68% |
| 2009-04-08 | 12.74 | 12.45 | -0.39 | -3.04% | 12.42 | 13.10 | 48030 | 6127.64 | 2.67% |
| 2009-04-07 | 12.90 | 12.84 | -0.12 | -0.93% | 12.45 | 12.90 | 46541 | 5889.95 | 2.59% |
| 2009-04-03 | 13.44 | 12.96 | -0.39 | -2.92% | 12.85 | 13.50 | 70424 | 9252.51 | 3.91% |
| 2009-04-02 | 13.65 | 13.35 | -0.30 | -2.20% | 13.27 | 13.90 | 55870 | 7543.54 | 3.10% |
| 2009-04-01 | 13.10 | 13.65 | 0.52 | 3.96% | 13.03 | 13.82 | 114509 | 15591.77 | 6.36% |
新湖创业(600840)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。
