| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 54.78 | 55.71 | 0.93 | 1.70% | 54.70 | 55.98 | 157856 | 87498.48 | 0.76% |
| 2025-06-13 | 55.55 | 54.78 | -0.87 | -1.56% | 54.58 | 55.85 | 153709 | 84654.81 | 0.74% |
| 2025-06-12 | 54.70 | 55.65 | 0.63 | 1.15% | 54.46 | 56.78 | 272719 | 151889.80 | 1.31% |
| 2025-06-11 | 53.25 | 55.02 | 2.02 | 3.81% | 53.13 | 55.46 | 247198 | 135171.62 | 1.19% |
| 2025-06-10 | 53.35 | 53.00 | -0.22 | -0.41% | 52.61 | 54.20 | 153546 | 81959.70 | 0.74% |
| 2025-06-09 | 53.48 | 53.22 | -0.07 | -0.13% | 52.92 | 53.92 | 109466 | 58365.66 | 0.52% |
| 2025-06-06 | 54.05 | 53.29 | -0.56 | -1.04% | 53.02 | 54.29 | 145722 | 77994.53 | 0.70% |
| 2025-06-05 | 52.41 | 53.85 | 1.36 | 2.59% | 52.41 | 54.18 | 256216 | 136897.31 | 1.23% |
| 2025-06-04 | 50.93 | 52.49 | 1.43 | 2.80% | 50.93 | 52.72 | 216849 | 112687.55 | 1.04% |
| 2025-06-03 | 50.09 | 51.06 | 0.76 | 1.51% | 49.96 | 51.26 | 145239 | 73584.53 | 0.70% |
| 2025-05-30 | 50.30 | 50.30 | -0.23 | -0.46% | 49.93 | 50.52 | 94356 | 47364.61 | 0.45% |
| 2025-05-29 | 50.15 | 50.53 | 0.45 | 0.90% | 49.92 | 50.65 | 104785 | 52828.20 | 0.50% |
| 2025-05-28 | 50.23 | 50.08 | 0.05 | 0.10% | 49.93 | 50.55 | 91021 | 45736.04 | 0.44% |
| 2025-05-27 | 50.20 | 50.03 | -0.26 | -0.52% | 49.95 | 50.78 | 84509 | 42461.55 | 0.41% |
| 2025-05-26 | 50.05 | 50.29 | 0.08 | 0.16% | 49.80 | 50.84 | 118028 | 59331.70 | 0.57% |
| 2025-05-23 | 51.25 | 50.21 | -1.10 | -2.14% | 50.18 | 51.66 | 184623 | 93867.52 | 0.89% |
| 2025-05-22 | 51.10 | 51.31 | -0.10 | -0.19% | 51.06 | 51.70 | 103870 | 53298.55 | 0.50% |
| 2025-05-21 | 51.33 | 51.41 | 0.06 | 0.12% | 51.25 | 52.11 | 146124 | 75530.57 | 0.70% |
| 2025-05-20 | 51.10 | 51.35 | 0.33 | 0.65% | 51.00 | 51.61 | 128268 | 65795.66 | 0.62% |
| 2025-05-19 | 51.18 | 51.02 | -0.31 | -0.60% | 50.95 | 51.57 | 135225 | 69165.98 | 0.65% |
| 2025-05-16 | 51.64 | 51.33 | -0.52 | -1.00% | 50.91 | 51.99 | 150464 | 77071.54 | 0.72% |
| 2025-05-15 | 52.51 | 51.85 | -1.57 | -2.94% | 51.79 | 53.41 | 261360 | 137087.12 | 1.25% |
| 2025-05-14 | 50.16 | 53.42 | 3.26 | 6.50% | 49.86 | 54.30 | 476331 | 249705.78 | 2.28% |
| 2025-05-13 | 50.66 | 50.16 | -0.25 | -0.50% | 49.92 | 50.70 | 106597 | 53447.03 | 0.51% |
| 2025-05-12 | 49.80 | 50.41 | 0.90 | 1.82% | 49.66 | 50.46 | 162787 | 81489.23 | 0.78% |
| 2025-05-09 | 49.92 | 49.51 | -0.53 | -1.06% | 49.32 | 50.04 | 122357 | 60717.07 | 0.59% |
| 2025-05-08 | 49.10 | 50.04 | 0.71 | 1.44% | 49.00 | 50.85 | 250326 | 125395.41 | 1.20% |
| 2025-05-07 | 49.60 | 49.33 | 0.73 | 1.50% | 48.90 | 49.97 | 200485 | 98870.42 | 0.96% |
| 2025-05-06 | 48.58 | 48.60 | 0.49 | 1.02% | 48.26 | 49.05 | 163119 | 79440.75 | 0.78% |
| 2025-04-30 | 48.41 | 48.11 | 0.55 | 1.16% | 48.09 | 49.15 | 196090 | 95363.16 | 0.94% |
| 2025-04-29 | 48.29 | 47.56 | -0.74 | -1.53% | 47.53 | 48.48 | 145889 | 69725.66 | 0.70% |
| 2025-04-28 | 48.97 | 48.30 | -1.15 | -2.33% | 48.06 | 48.99 | 161210 | 78045.32 | 0.77% |
| 2025-04-25 | 50.01 | 49.45 | -0.52 | -1.04% | 49.10 | 50.38 | 162715 | 80860.30 | 0.78% |
| 2025-04-24 | 49.39 | 49.97 | 0.50 | 1.01% | 49.30 | 50.93 | 201333 | 101138.62 | 0.97% |
| 2025-04-23 | 49.35 | 49.47 | 0.33 | 0.67% | 48.95 | 49.94 | 132929 | 65714.95 | 0.64% |
| 2025-04-22 | 49.00 | 49.14 | 0.23 | 0.47% | 48.80 | 49.35 | 133308 | 65421.12 | 0.64% |
| 2025-04-21 | 48.89 | 48.91 | -0.09 | -0.18% | 48.75 | 49.22 | 103723 | 50802.52 | 0.50% |
| 2025-04-18 | 48.51 | 49.00 | 0.24 | 0.49% | 48.51 | 49.57 | 134458 | 66107.16 | 0.64% |
| 2025-04-17 | 47.95 | 48.76 | 0.56 | 1.16% | 47.85 | 49.18 | 174648 | 84921.74 | 0.84% |
| 2025-04-16 | 48.14 | 48.20 | 0.04 | 0.08% | 47.63 | 48.25 | 131085 | 62804.65 | 0.63% |
| 2025-04-15 | 47.99 | 48.16 | 0.07 | 0.15% | 47.60 | 48.40 | 153747 | 73744.80 | 0.74% |
| 2025-04-14 | 48.04 | 48.09 | 0.39 | 0.82% | 47.80 | 48.38 | 178358 | 85776.47 | 0.86% |
| 2025-04-11 | 48.02 | 47.70 | -0.52 | -1.08% | 47.11 | 48.07 | 194103 | 92447.94 | 0.93% |
| 2025-04-10 | 48.08 | 48.22 | 0.74 | 1.56% | 47.60 | 48.66 | 270122 | 129881.91 | 1.30% |
| 2025-04-09 | 46.85 | 47.48 | -0.04 | -0.08% | 46.48 | 47.49 | 282970 | 132869.77 | 1.36% |
| 2025-04-08 | 47.68 | 47.52 | 0.19 | 0.40% | 46.55 | 47.80 | 286387 | 135129.88 | 1.37% |
| 2025-04-07 | 48.00 | 47.33 | -4.17 | -8.10% | 46.35 | 48.68 | 405707 | 192083.77 | 1.95% |
| 2025-04-03 | 51.50 | 51.50 | -0.61 | -1.17% | 51.20 | 52.96 | 251068 | 130644.01 | 1.20% |
| 2025-04-02 | 51.66 | 52.11 | 0.54 | 1.05% | 51.50 | 52.76 | 229305 | 119615.14 | 1.10% |
| 2025-04-01 | 51.49 | 51.57 | 0.07 | 0.14% | 51.29 | 52.34 | 172022 | 88947.30 | 0.82% |
| 2025-03-31 | 51.70 | 51.50 | -0.48 | -0.92% | 51.10 | 52.74 | 219125 | 113287.80 | 1.05% |
| 2025-03-28 | 52.31 | 51.98 | 0.59 | 1.15% | 51.83 | 53.23 | 329859 | 172706.47 | 1.58% |
| 2025-03-27 | 50.49 | 51.39 | 0.67 | 1.32% | 50.00 | 51.62 | 214518 | 109495.02 | 1.03% |
| 2025-03-26 | 50.80 | 50.72 | -0.18 | -0.35% | 50.47 | 51.27 | 118560 | 60335.70 | 0.57% |
| 2025-03-25 | 51.48 | 50.90 | -0.58 | -1.13% | 50.61 | 51.84 | 137321 | 70077.45 | 0.66% |
| 2025-03-24 | 50.59 | 51.48 | 1.03 | 2.04% | 50.55 | 51.85 | 205723 | 105424.67 | 0.99% |
| 2025-03-21 | 51.12 | 50.45 | -1.12 | -2.17% | 50.25 | 52.12 | 228924 | 116856.36 | 1.10% |
| 2025-03-20 | 54.29 | 51.57 | -2.50 | -4.62% | 51.35 | 54.30 | 269377 | 140821.06 | 1.29% |
| 2025-03-19 | 53.80 | 54.07 | 0.20 | 0.37% | 53.60 | 54.78 | 218300 | 118091.03 | 1.05% |
| 2025-03-18 | 54.39 | 53.87 | -0.25 | -0.46% | 53.61 | 54.50 | 224079 | 120986.53 | 1.07% |
| 2025-03-17 | 53.39 | 54.12 | 0.41 | 0.76% | 53.00 | 54.30 | 478128 | 257157.98 | 2.29% |
| 2025-03-14 | 48.74 | 53.71 | 4.88 | 9.99% | 48.71 | 53.71 | 660078 | 345348.88 | 3.17% |
| 2025-03-13 | 49.00 | 48.83 | -0.31 | -0.63% | 48.50 | 49.78 | 139135 | 68310.74 | 0.67% |
| 2025-03-12 | 48.00 | 49.14 | 1.14 | 2.38% | 47.81 | 49.65 | 258808 | 126581.25 | 1.24% |
| 2025-03-11 | 47.20 | 48.00 | 0.20 | 0.42% | 47.01 | 48.00 | 109753 | 52022.61 | 0.53% |
| 2025-03-10 | 48.22 | 47.80 | -0.52 | -1.08% | 47.10 | 48.22 | 126817 | 60333.60 | 0.61% |
| 2025-03-07 | 48.52 | 48.32 | -0.61 | -1.25% | 47.90 | 48.60 | 153597 | 74103.83 | 0.74% |
| 2025-03-06 | 48.12 | 48.93 | 1.04 | 2.17% | 47.85 | 49.46 | 216015 | 104986.07 | 1.04% |
| 2025-03-05 | 47.50 | 47.89 | 0.33 | 0.69% | 47.40 | 47.95 | 120184 | 57311.15 | 0.58% |
| 2025-03-04 | 47.39 | 47.56 | -0.11 | -0.23% | 47.25 | 47.80 | 96851 | 46061.10 | 0.46% |
| 2025-03-03 | 48.21 | 47.67 | -0.42 | -0.87% | 47.38 | 48.49 | 160203 | 76835.27 | 0.77% |
| 2025-02-28 | 50.08 | 48.09 | -2.51 | -4.96% | 48.05 | 50.25 | 254012 | 124490.64 | 1.22% |
| 2025-02-27 | 51.10 | 50.60 | -0.45 | -0.88% | 50.01 | 51.37 | 214445 | 108197.53 | 1.03% |
| 2025-02-26 | 49.67 | 51.05 | 1.55 | 3.13% | 49.67 | 51.10 | 227396 | 114830.02 | 1.09% |
| 2025-02-25 | 50.51 | 49.50 | -1.78 | -3.47% | 49.37 | 52.52 | 320526 | 162685.95 | 1.54% |
| 2025-02-24 | 49.01 | 51.28 | 1.87 | 3.78% | 48.66 | 51.50 | 397008 | 201156.78 | 1.90% |
| 2025-02-21 | 48.10 | 49.41 | 1.41 | 2.94% | 47.41 | 49.88 | 272746 | 132930.91 | 1.31% |
| 2025-02-20 | 48.52 | 48.00 | -0.72 | -1.48% | 47.63 | 48.55 | 151311 | 72548.84 | 0.73% |
| 2025-02-19 | 48.25 | 48.72 | 0.30 | 0.62% | 48.07 | 49.23 | 170839 | 83134.15 | 0.82% |
| 2025-02-18 | 49.29 | 48.42 | -1.12 | -2.26% | 48.28 | 49.81 | 198775 | 97637.77 | 0.95% |
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。
