| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-17 | 49.11 | 49.54 | 0.61 | 1.25% | 49.11 | 51.04 | 274562 | 136908.33 | 1.32% |
| 2025-02-14 | 47.30 | 48.93 | 1.40 | 2.95% | 47.23 | 49.88 | 291151 | 141305.45 | 1.40% |
| 2025-02-13 | 47.70 | 47.53 | -0.24 | -0.50% | 47.30 | 48.53 | 185130 | 88369.32 | 0.89% |
| 2025-02-12 | 47.25 | 47.77 | 0.48 | 1.02% | 46.97 | 47.80 | 135914 | 64322.51 | 0.65% |
| 2025-02-11 | 48.11 | 47.29 | -0.89 | -1.85% | 47.10 | 48.20 | 154526 | 73472.36 | 0.74% |
| 2025-02-10 | 48.08 | 48.18 | -0.13 | -0.27% | 47.89 | 48.77 | 142872 | 68972.52 | 0.69% |
| 2025-02-07 | 47.50 | 48.31 | 0.63 | 1.32% | 46.98 | 49.17 | 301630 | 145274.08 | 1.45% |
| 2025-02-06 | 46.75 | 47.68 | 0.77 | 1.64% | 46.68 | 47.83 | 151983 | 71938.44 | 0.73% |
| 2025-02-05 | 47.79 | 46.91 | -0.72 | -1.51% | 46.50 | 47.79 | 164578 | 77288.62 | 0.79% |
| 2025-01-27 | 48.94 | 47.63 | -0.93 | -1.92% | 47.63 | 49.20 | 170668 | 82414.95 | 0.82% |
| 2025-01-24 | 48.00 | 48.56 | -0.06 | -0.12% | 47.86 | 49.07 | 219032 | 106012.45 | 1.05% |
| 2025-01-23 | 48.00 | 48.62 | 2.76 | 6.02% | 47.44 | 49.88 | 437522 | 213258.44 | 2.10% |
| 2025-01-22 | 46.66 | 45.86 | -1.25 | -2.65% | 45.62 | 46.79 | 184799 | 85328.73 | 0.89% |
| 2025-01-21 | 48.52 | 47.11 | -0.49 | -1.03% | 46.80 | 48.60 | 175127 | 83032.35 | 0.84% |
| 2025-01-20 | 47.74 | 47.60 | 0.24 | 0.51% | 47.42 | 48.34 | 130842 | 62489.25 | 0.63% |
| 2025-01-17 | 46.43 | 47.36 | 0.61 | 1.30% | 46.10 | 47.87 | 155558 | 73515.34 | 0.75% |
| 2025-01-16 | 46.46 | 46.75 | 0.74 | 1.61% | 46.01 | 46.96 | 120931 | 56295.56 | 0.58% |
| 2025-01-15 | 46.25 | 46.01 | -0.45 | -0.97% | 45.75 | 46.56 | 105115 | 48459.14 | 0.50% |
| 2025-01-14 | 45.01 | 46.46 | 1.61 | 3.59% | 44.71 | 46.78 | 165808 | 76060.74 | 0.80% |
| 2025-01-13 | 44.40 | 44.85 | -0.16 | -0.36% | 44.25 | 45.04 | 89076 | 39803.90 | 0.43% |
| 2025-01-10 | 45.89 | 45.01 | -0.89 | -1.94% | 45.01 | 46.28 | 110001 | 50184.20 | 0.53% |
| 2025-01-09 | 45.98 | 45.90 | -0.35 | -0.76% | 45.70 | 46.98 | 115317 | 53352.12 | 0.55% |
| 2025-01-08 | 45.61 | 46.25 | 0.61 | 1.34% | 44.80 | 46.56 | 160320 | 73239.52 | 0.77% |
| 2025-01-07 | 45.78 | 45.64 | -0.04 | -0.09% | 44.75 | 45.79 | 138669 | 62827.61 | 0.66% |
| 2025-01-06 | 46.10 | 45.68 | -0.50 | -1.08% | 45.34 | 46.40 | 139174 | 63719.99 | 0.67% |
| 2025-01-03 | 47.30 | 46.18 | -1.12 | -2.37% | 46.11 | 47.50 | 153259 | 71657.71 | 0.73% |
| 2025-01-02 | 49.10 | 47.30 | -2.40 | -4.83% | 46.72 | 49.39 | 283600 | 136256.16 | 1.36% |
| 2024-12-31 | 51.91 | 49.70 | -2.29 | -4.40% | 49.70 | 52.20 | 259586 | 132241.39 | 1.24% |
| 2024-12-30 | 50.41 | 51.99 | 1.40 | 2.77% | 50.35 | 52.00 | 262534 | 135110.62 | 1.26% |
| 2024-12-27 | 50.80 | 50.59 | -0.38 | -0.75% | 49.65 | 51.17 | 199426 | 100784.38 | 0.96% |
| 2024-12-26 | 50.90 | 50.97 | -0.33 | -0.64% | 50.23 | 51.06 | 149389 | 75688.30 | 0.72% |
| 2024-12-25 | 51.20 | 51.30 | 0.21 | 0.41% | 50.31 | 51.73 | 194545 | 99185.58 | 0.93% |
| 2024-12-24 | 49.92 | 51.09 | 1.19 | 2.38% | 49.73 | 51.38 | 255879 | 130108.97 | 1.23% |
| 2024-12-23 | 49.20 | 49.90 | 0.26 | 0.52% | 49.20 | 50.77 | 200803 | 100663.24 | 0.96% |
| 2024-12-20 | 49.40 | 49.64 | 0.18 | 0.36% | 48.84 | 50.13 | 149909 | 74270.07 | 0.72% |
| 2024-12-19 | 48.80 | 49.46 | -0.19 | -0.38% | 48.52 | 49.69 | 141899 | 69710.64 | 0.68% |
| 2024-12-18 | 49.74 | 49.65 | 0.28 | 0.57% | 49.39 | 50.58 | 169396 | 84735.28 | 0.81% |
| 2024-12-17 | 49.39 | 49.37 | -0.16 | -0.32% | 49.20 | 50.37 | 164963 | 81990.97 | 0.79% |
| 2024-12-16 | 49.50 | 49.53 | -0.35 | -0.70% | 49.18 | 50.20 | 150243 | 74621.85 | 0.72% |
| 2024-12-13 | 51.68 | 49.88 | -2.61 | -4.97% | 49.74 | 51.85 | 263636 | 133461.84 | 1.26% |
| 2024-12-12 | 51.40 | 52.49 | 0.81 | 1.57% | 50.95 | 53.41 | 268922 | 140383.70 | 1.29% |
| 2024-12-11 | 52.80 | 51.68 | -1.54 | -2.89% | 51.31 | 53.49 | 246978 | 128558.41 | 1.18% |
| 2024-12-10 | 55.00 | 53.22 | 0.89 | 1.70% | 53.11 | 55.44 | 455080 | 247162.86 | 2.18% |
| 2024-12-09 | 50.66 | 52.33 | 1.12 | 2.19% | 50.55 | 52.98 | 419668 | 217904.39 | 2.01% |
| 2024-12-06 | 48.30 | 51.21 | 3.21 | 6.69% | 48.16 | 52.80 | 481955 | 246120.14 | 2.31% |
| 2024-12-05 | 48.25 | 48.00 | -0.47 | -0.97% | 47.90 | 48.60 | 103739 | 49955.32 | 0.50% |
| 2024-12-04 | 48.28 | 48.47 | -0.30 | -0.62% | 48.08 | 48.95 | 117017 | 56696.47 | 0.56% |
| 2024-12-03 | 48.08 | 48.77 | 0.56 | 1.16% | 47.69 | 49.15 | 170658 | 82642.08 | 0.82% |
| 2024-12-02 | 47.23 | 48.21 | 0.85 | 1.79% | 46.70 | 48.40 | 184108 | 88297.02 | 0.88% |
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。
