| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 69.17 | 69.92 | 1.14 | 1.66% | 68.47 | 70.50 | 285681 | 199234.41 | 1.37% |
| 2025-10-24 | 68.30 | 68.78 | -0.02 | -0.03% | 67.74 | 69.27 | 200024 | 136845.91 | 0.96% |
| 2025-10-23 | 68.30 | 68.80 | 0.12 | 0.17% | 67.66 | 69.50 | 161364 | 110415.64 | 0.77% |
| 2025-10-22 | 67.80 | 68.68 | 0.38 | 0.56% | 67.48 | 68.99 | 200835 | 137085.88 | 0.96% |
| 2025-10-21 | 66.80 | 68.30 | 1.04 | 1.55% | 66.72 | 68.85 | 279330 | 190117.28 | 1.34% |
| 2025-10-20 | 68.38 | 67.26 | 0.30 | 0.45% | 66.81 | 68.60 | 294771 | 198804.19 | 1.41% |
| 2025-10-17 | 68.64 | 66.96 | -1.67 | -2.43% | 66.79 | 69.21 | 325298 | 221124.14 | 1.56% |
| 2025-10-16 | 67.88 | 68.63 | 0.76 | 1.12% | 67.70 | 69.95 | 427560 | 294517.59 | 2.05% |
| 2025-10-15 | 65.33 | 67.87 | 2.37 | 3.62% | 65.33 | 68.05 | 443638 | 296688.16 | 2.13% |
| 2025-10-14 | 66.00 | 65.50 | 3.32 | 5.34% | 64.97 | 67.00 | 620872 | 408933.41 | 2.98% |
| 2025-10-13 | 61.35 | 62.18 | -0.52 | -0.83% | 61.10 | 63.06 | 205519 | 127161.55 | 0.99% |
| 2025-10-10 | 61.25 | 62.70 | 0.94 | 1.52% | 61.12 | 64.13 | 307071 | 193709.02 | 1.47% |
| 2025-10-09 | 60.20 | 61.76 | 0.60 | 0.98% | 59.40 | 61.88 | 246370 | 149341.11 | 1.18% |
| 2025-09-30 | 61.41 | 61.16 | -0.55 | -0.89% | 60.69 | 62.59 | 256288 | 157180.42 | 1.23% |
| 2025-09-29 | 60.10 | 61.71 | 1.34 | 2.22% | 59.50 | 63.72 | 446571 | 275182.22 | 2.14% |
| 2025-09-26 | 59.13 | 60.37 | 1.14 | 1.92% | 58.70 | 60.54 | 232646 | 139204.47 | 1.12% |
| 2025-09-25 | 59.41 | 59.23 | -0.39 | -0.65% | 59.00 | 59.70 | 107527 | 63793.93 | 0.52% |
| 2025-09-24 | 59.44 | 59.62 | -0.04 | -0.07% | 58.80 | 59.88 | 178536 | 106034.42 | 0.86% |
| 2025-09-23 | 59.08 | 59.66 | 0.58 | 0.98% | 58.52 | 60.32 | 225911 | 134528.53 | 1.08% |
| 2025-09-22 | 58.90 | 59.08 | 0.28 | 0.48% | 58.50 | 59.33 | 123494 | 72740.48 | 0.59% |
| 2025-09-19 | 59.50 | 58.80 | -0.91 | -1.52% | 58.72 | 59.71 | 196884 | 116340.31 | 0.94% |
| 2025-09-18 | 61.00 | 59.71 | -1.04 | -1.71% | 59.29 | 61.10 | 260106 | 156462.22 | 1.25% |
| 2025-09-17 | 61.36 | 60.75 | -0.55 | -0.90% | 60.62 | 61.83 | 247257 | 150973.20 | 1.19% |
| 2025-09-16 | 62.32 | 61.30 | -0.89 | -1.43% | 60.91 | 62.35 | 242265 | 148744.14 | 1.16% |
| 2025-09-15 | 63.20 | 62.19 | -1.30 | -2.05% | 61.91 | 63.69 | 204527 | 128235.83 | 0.98% |
| 2025-09-12 | 64.60 | 63.49 | -1.29 | -1.99% | 63.20 | 64.91 | 194132 | 124485.99 | 0.93% |
| 2025-09-11 | 63.00 | 64.78 | 1.55 | 2.45% | 62.70 | 64.81 | 209755 | 134103.41 | 1.01% |
| 2025-09-10 | 63.00 | 63.23 | -0.07 | -0.11% | 62.50 | 63.55 | 116398 | 73312.55 | 0.56% |
| 2025-09-09 | 62.55 | 63.30 | 0.57 | 0.91% | 62.40 | 63.99 | 189962 | 120425.15 | 0.91% |
| 2025-09-08 | 63.08 | 62.73 | -0.60 | -0.95% | 62.57 | 63.50 | 174828 | 109955.30 | 0.84% |
| 2025-09-05 | 62.62 | 63.33 | 0.52 | 0.83% | 61.54 | 63.46 | 209025 | 130686.12 | 1.00% |
| 2025-09-04 | 63.32 | 62.81 | -0.58 | -0.91% | 61.73 | 63.34 | 227112 | 142100.00 | 1.09% |
| 2025-09-03 | 65.60 | 63.39 | -1.73 | -2.66% | 62.91 | 66.04 | 212759 | 136213.17 | 1.02% |
| 2025-09-02 | 65.53 | 65.12 | -0.63 | -0.96% | 64.38 | 66.13 | 220959 | 144250.47 | 1.06% |
| 2025-09-01 | 67.20 | 65.75 | -2.49 | -3.65% | 65.56 | 67.77 | 329243 | 218479.33 | 1.58% |
| 2025-08-29 | 66.96 | 68.24 | 3.55 | 5.49% | 66.96 | 71.16 | 574666 | 396984.16 | 2.76% |
| 2025-08-28 | 63.50 | 64.69 | 0.94 | 1.47% | 62.70 | 64.71 | 238721 | 152184.25 | 1.14% |
| 2025-08-27 | 66.27 | 63.75 | -2.36 | -3.57% | 63.60 | 66.49 | 343585 | 222497.84 | 1.65% |
| 2025-08-26 | 67.10 | 66.11 | -1.19 | -1.77% | 66.00 | 68.25 | 187320 | 125611.37 | 0.90% |
| 2025-08-25 | 68.33 | 67.30 | -0.14 | -0.21% | 66.31 | 68.50 | 259905 | 174215.98 | 1.25% |
| 2025-08-22 | 66.95 | 67.44 | 0.25 | 0.37% | 66.62 | 67.85 | 180882 | 121487.48 | 0.87% |
| 2025-08-21 | 67.50 | 67.19 | -0.26 | -0.39% | 66.66 | 67.97 | 121492 | 81849.59 | 0.58% |
| 2025-08-20 | 65.97 | 67.45 | 1.35 | 2.04% | 65.37 | 67.48 | 130521 | 86809.53 | 0.63% |
| 2025-08-19 | 67.20 | 66.10 | -1.10 | -1.64% | 65.66 | 68.56 | 185870 | 124397.54 | 0.89% |
| 2025-08-18 | 67.20 | 67.20 | 0.00 | 0.00% | 66.80 | 68.22 | 232678 | 156816.48 | 1.12% |
| 2025-08-15 | 64.60 | 67.20 | 2.20 | 3.38% | 63.67 | 68.32 | 307844 | 203910.59 | 1.48% |
| 2025-08-14 | 63.00 | 65.00 | 1.75 | 2.77% | 62.92 | 66.57 | 273893 | 178567.94 | 1.31% |
| 2025-08-13 | 62.82 | 63.25 | 0.63 | 1.01% | 62.54 | 64.09 | 213456 | 134942.23 | 1.02% |
| 2025-08-12 | 62.56 | 62.62 | 0.04 | 0.06% | 62.16 | 63.48 | 175964 | 110581.45 | 0.84% |
| 2025-08-11 | 63.50 | 62.58 | -1.00 | -1.57% | 61.50 | 63.80 | 276056 | 172259.00 | 1.32% |
| 2025-08-08 | 64.86 | 63.58 | -0.92 | -1.43% | 63.31 | 65.16 | 165595 | 106146.01 | 0.79% |
| 2025-08-07 | 67.65 | 66.49 | -1.51 | -2.22% | 66.13 | 68.00 | 160113 | 106838.95 | 0.77% |
| 2025-08-06 | 67.13 | 68.00 | 0.40 | 0.59% | 66.85 | 68.68 | 139849 | 94420.13 | 0.67% |
| 2025-08-05 | 65.60 | 67.60 | 2.03 | 3.10% | 65.60 | 67.84 | 185941 | 124339.33 | 0.89% |
| 2025-08-04 | 64.60 | 65.57 | 0.47 | 0.72% | 64.30 | 65.94 | 172734 | 112820.33 | 0.83% |
| 2025-08-01 | 66.22 | 65.10 | -1.67 | -2.50% | 64.82 | 67.26 | 218100 | 143620.36 | 1.05% |
| 2025-07-31 | 67.62 | 66.77 | -1.48 | -2.17% | 66.43 | 67.95 | 238153 | 159586.77 | 1.14% |
| 2025-07-30 | 65.80 | 68.25 | 2.35 | 3.57% | 65.80 | 68.68 | 292031 | 196897.89 | 1.40% |
| 2025-07-29 | 66.38 | 65.90 | -0.90 | -1.35% | 65.72 | 67.59 | 199258 | 131958.41 | 0.96% |
| 2025-07-28 | 63.50 | 66.80 | 3.01 | 4.72% | 63.50 | 67.36 | 287641 | 190357.09 | 1.38% |
| 2025-07-25 | 63.26 | 63.79 | 0.13 | 0.20% | 63.25 | 64.48 | 199607 | 127539.19 | 0.96% |
| 2025-07-24 | 63.51 | 63.66 | -0.29 | -0.45% | 63.24 | 64.38 | 184979 | 117874.55 | 0.89% |
| 2025-07-23 | 62.00 | 63.95 | 1.70 | 2.73% | 61.71 | 64.29 | 243076 | 154411.72 | 1.17% |
| 2025-07-22 | 62.03 | 62.25 | 0.09 | 0.14% | 60.65 | 63.14 | 201100 | 124228.77 | 0.96% |
| 2025-07-21 | 61.61 | 62.16 | 0.36 | 0.58% | 61.32 | 62.80 | 161023 | 99771.84 | 0.77% |
| 2025-07-18 | 61.02 | 61.80 | 0.66 | 1.08% | 60.80 | 62.48 | 129336 | 79768.12 | 0.62% |
| 2025-07-17 | 60.74 | 61.14 | 0.33 | 0.54% | 60.70 | 61.46 | 94639 | 57820.41 | 0.45% |
| 2025-07-16 | 62.05 | 60.81 | -1.26 | -2.03% | 60.17 | 62.41 | 172446 | 104953.33 | 0.83% |
| 2025-07-15 | 62.08 | 62.07 | -0.01 | -0.02% | 61.15 | 62.79 | 179594 | 111314.06 | 0.86% |
| 2025-07-14 | 61.50 | 62.08 | 0.58 | 0.94% | 61.20 | 62.94 | 162216 | 100788.28 | 0.78% |
| 2025-07-11 | 59.59 | 61.50 | 1.90 | 3.19% | 59.58 | 63.43 | 328267 | 202504.80 | 1.57% |
| 2025-07-10 | 59.09 | 59.60 | 0.36 | 0.61% | 59.08 | 60.27 | 131443 | 78514.80 | 0.63% |
| 2025-07-09 | 60.53 | 59.24 | -1.35 | -2.23% | 59.16 | 60.66 | 143054 | 85266.47 | 0.69% |
| 2025-07-08 | 60.40 | 60.59 | -0.09 | -0.15% | 59.86 | 60.92 | 134476 | 81261.28 | 0.64% |
| 2025-07-07 | 60.00 | 60.68 | 0.42 | 0.70% | 59.90 | 60.96 | 126792 | 76713.45 | 0.61% |
| 2025-07-04 | 58.90 | 60.26 | 1.04 | 1.76% | 58.45 | 61.58 | 197983 | 119034.33 | 0.95% |
| 2025-07-03 | 58.38 | 59.22 | 0.74 | 1.27% | 58.32 | 59.28 | 104327 | 61537.77 | 0.50% |
| 2025-07-02 | 58.72 | 58.48 | -0.35 | -0.59% | 58.41 | 59.49 | 109482 | 64441.77 | 0.52% |
| 2025-07-01 | 58.41 | 58.83 | 0.33 | 0.56% | 58.11 | 59.30 | 117939 | 69382.95 | 0.57% |
| 2025-06-30 | 58.18 | 58.50 | -0.03 | -0.05% | 57.83 | 58.84 | 146054 | 85181.58 | 0.70% |
新华保险(601336)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。
