| 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 | 65.70 | 66.60 | 1.23 | 1.88% | 65.58 | 67.16 | 154873 | 103026.67 | 0.74% |
| 2026-03-24 | 66.48 | 65.37 | -0.18 | -0.27% | 64.50 | 66.55 | 200351 | 130815.40 | 0.96% |
| 2026-03-23 | 67.37 | 65.55 | -3.21 | -4.67% | 65.31 | 67.90 | 288840 | 191611.03 | 1.39% |
| 2026-03-20 | 70.58 | 68.76 | -1.52 | -2.16% | 68.75 | 70.76 | 152696 | 106511.98 | 0.73% |
| 2026-03-19 | 71.68 | 70.28 | -2.23 | -3.08% | 70.12 | 71.88 | 153630 | 108622.92 | 0.74% |
| 2026-03-18 | 72.03 | 72.51 | 0.48 | 0.67% | 71.00 | 72.75 | 176760 | 127224.34 | 0.85% |
| 2026-03-17 | 70.10 | 72.03 | 2.15 | 3.08% | 70.10 | 73.77 | 272585 | 197279.61 | 1.31% |
| 2026-03-16 | 70.80 | 69.88 | -0.92 | -1.30% | 69.66 | 71.33 | 168770 | 118401.44 | 0.81% |
| 2026-03-13 | 71.69 | 70.80 | -1.12 | -1.56% | 70.77 | 72.08 | 106635 | 76181.23 | 0.51% |
| 2026-03-12 | 72.00 | 71.92 | -0.28 | -0.39% | 71.65 | 72.69 | 92304 | 66499.59 | 0.44% |
| 2026-03-11 | 72.23 | 72.20 | -0.04 | -0.06% | 71.46 | 72.76 | 154247 | 111382.52 | 0.74% |
| 2026-03-10 | 72.09 | 72.24 | 0.64 | 0.89% | 71.89 | 72.93 | 109755 | 79389.02 | 0.53% |
| 2026-03-09 | 71.60 | 71.60 | -1.80 | -2.45% | 70.01 | 72.48 | 167503 | 119492.11 | 0.80% |
| 2026-03-06 | 72.59 | 73.40 | 0.30 | 0.41% | 72.50 | 74.30 | 154933 | 113429.53 | 0.74% |
| 2026-03-05 | 73.51 | 73.10 | -0.03 | -0.04% | 72.68 | 74.36 | 188422 | 138562.25 | 0.90% |
| 2026-03-04 | 76.20 | 73.13 | -3.73 | -4.85% | 72.11 | 76.20 | 304091 | 223968.17 | 1.46% |
| 2026-03-03 | 75.68 | 76.86 | 1.15 | 1.52% | 74.97 | 78.19 | 303912 | 233805.75 | 1.46% |
| 2026-03-02 | 75.00 | 75.71 | 0.11 | 0.15% | 73.70 | 75.75 | 184716 | 138346.08 | 0.89% |
| 2026-02-27 | 74.88 | 75.60 | 0.46 | 0.61% | 74.87 | 75.86 | 128748 | 97216.19 | 0.62% |
| 2026-02-26 | 76.90 | 75.14 | -1.84 | -2.39% | 74.76 | 77.00 | 195933 | 147724.73 | 0.94% |
| 2026-02-25 | 76.50 | 76.98 | 0.78 | 1.02% | 75.71 | 77.82 | 178558 | 137133.20 | 0.86% |
| 2026-02-24 | 78.00 | 76.20 | -1.50 | -1.93% | 75.81 | 78.13 | 169853 | 130103.74 | 0.81% |
| 2026-02-13 | 78.56 | 77.70 | -0.70 | -0.89% | 77.58 | 78.70 | 102069 | 79514.17 | 0.49% |
| 2026-02-12 | 79.50 | 78.40 | -1.17 | -1.47% | 78.28 | 79.85 | 146523 | 115411.16 | 0.70% |
| 2026-02-11 | 80.28 | 79.57 | -0.77 | -0.96% | 78.80 | 80.67 | 147626 | 117164.45 | 0.71% |
| 2026-02-10 | 80.99 | 80.34 | -0.71 | -0.88% | 79.60 | 81.20 | 104079 | 83516.12 | 0.50% |
| 2026-02-09 | 81.08 | 81.05 | 0.90 | 1.12% | 79.52 | 81.52 | 155440 | 125488.92 | 0.75% |
| 2026-02-06 | 79.51 | 80.15 | -0.25 | -0.31% | 79.51 | 81.16 | 141255 | 113510.71 | 0.68% |
| 2026-02-05 | 81.50 | 80.40 | -1.15 | -1.41% | 79.59 | 82.37 | 162280 | 130519.06 | 0.78% |
| 2026-02-04 | 80.58 | 81.55 | 1.08 | 1.34% | 80.33 | 82.68 | 145860 | 118476.31 | 0.70% |
| 2026-02-03 | 82.00 | 80.47 | -0.41 | -0.51% | 79.00 | 82.25 | 201786 | 161557.38 | 0.97% |
| 2026-02-02 | 82.80 | 80.88 | -2.32 | -2.79% | 80.58 | 84.49 | 234718 | 193411.45 | 1.13% |
| 2026-01-30 | 85.01 | 83.20 | -1.81 | -2.13% | 82.26 | 85.01 | 228588 | 190759.69 | 1.10% |
| 2026-01-29 | 82.68 | 85.01 | 2.32 | 2.81% | 82.23 | 85.85 | 319586 | 269108.81 | 1.53% |
| 2026-01-28 | 81.51 | 82.69 | 0.76 | 0.93% | 80.71 | 84.01 | 272290 | 225090.25 | 1.31% |
| 2026-01-27 | 79.30 | 81.93 | 1.93 | 2.41% | 79.30 | 83.98 | 341593 | 279471.66 | 1.64% |
| 2026-01-26 | 76.80 | 80.00 | 3.25 | 4.23% | 76.66 | 81.09 | 349387 | 279077.88 | 1.68% |
| 2026-01-23 | 77.89 | 76.75 | -1.08 | -1.39% | 75.76 | 78.22 | 221339 | 169598.97 | 1.06% |
| 2026-01-22 | 79.49 | 77.83 | -1.97 | -2.47% | 77.43 | 80.13 | 234162 | 184118.89 | 1.12% |
| 2026-01-21 | 80.85 | 79.80 | -1.06 | -1.31% | 79.72 | 81.46 | 167328 | 134125.98 | 0.80% |
| 2026-01-20 | 80.70 | 80.86 | 0.15 | 0.19% | 79.19 | 81.48 | 217421 | 174896.72 | 1.04% |
| 2026-01-19 | 81.66 | 80.71 | -1.38 | -1.68% | 79.66 | 82.50 | 239140 | 192972.05 | 1.15% |
| 2026-01-16 | 83.00 | 82.09 | -1.26 | -1.51% | 81.55 | 85.80 | 276830 | 228771.58 | 1.33% |
| 2026-01-15 | 82.08 | 83.35 | 0.55 | 0.66% | 82.08 | 85.09 | 275851 | 230936.94 | 1.32% |
| 2026-01-14 | 82.60 | 82.80 | -0.67 | -0.80% | 81.70 | 84.50 | 301343 | 249837.47 | 1.44% |
| 2026-01-13 | 80.04 | 83.47 | 3.41 | 4.26% | 79.81 | 84.59 | 341278 | 283622.16 | 1.64% |
| 2026-01-12 | 80.33 | 80.06 | -0.32 | -0.40% | 79.10 | 81.27 | 270673 | 216778.38 | 1.30% |
| 2026-01-09 | 81.00 | 80.38 | -1.07 | -1.31% | 78.02 | 81.95 | 340474 | 272427.41 | 1.63% |
| 2026-01-08 | 81.99 | 81.45 | -0.87 | -1.06% | 79.99 | 83.12 | 340773 | 278269.06 | 1.63% |
| 2026-01-07 | 80.50 | 82.32 | 1.52 | 1.88% | 80.45 | 83.69 | 360479 | 296480.62 | 1.73% |
| 2026-01-06 | 75.88 | 80.80 | 4.92 | 6.48% | 75.86 | 81.75 | 509495 | 405468.31 | 2.44% |
| 2026-01-05 | 70.50 | 75.88 | 6.18 | 8.87% | 70.50 | 76.05 | 393798 | 291936.88 | 1.89% |
| 2025-12-31 | 70.00 | 69.70 | -0.38 | -0.54% | 69.48 | 70.45 | 107265 | 75032.60 | 0.51% |
| 2025-12-30 | 70.90 | 70.08 | -0.93 | -1.31% | 69.92 | 71.00 | 138706 | 97494.08 | 0.67% |
| 2025-12-29 | 71.14 | 71.01 | -0.29 | -0.41% | 70.92 | 72.05 | 133956 | 95717.93 | 0.64% |
| 2025-12-26 | 71.68 | 71.30 | -0.55 | -0.77% | 70.80 | 72.26 | 188834 | 134815.80 | 0.91% |
| 2025-12-25 | 70.95 | 71.85 | 0.63 | 0.88% | 70.91 | 73.16 | 177724 | 128289.28 | 0.85% |
| 2025-12-24 | 72.43 | 71.22 | -1.49 | -2.05% | 71.01 | 72.57 | 178035 | 127186.33 | 0.85% |
| 2025-12-23 | 71.60 | 72.71 | 1.11 | 1.55% | 71.52 | 73.45 | 222774 | 161658.50 | 1.07% |
| 2025-12-22 | 71.16 | 71.60 | 0.44 | 0.62% | 70.20 | 72.06 | 176302 | 125172.09 | 0.85% |
| 2025-12-19 | 70.36 | 71.16 | 0.73 | 1.04% | 69.80 | 72.52 | 214495 | 152479.42 | 1.03% |
| 2025-12-18 | 68.90 | 70.43 | 1.31 | 1.90% | 68.68 | 71.20 | 240848 | 168763.94 | 1.15% |
| 2025-12-17 | 67.59 | 69.12 | 1.65 | 2.45% | 67.40 | 69.68 | 229868 | 157843.20 | 1.10% |
| 2025-12-16 | 68.86 | 67.47 | -1.60 | -2.32% | 67.07 | 69.65 | 188998 | 128483.66 | 0.91% |
| 2025-12-15 | 66.78 | 69.07 | 1.75 | 2.60% | 66.69 | 69.97 | 267892 | 184852.75 | 1.28% |
| 2025-12-12 | 66.60 | 67.32 | 0.91 | 1.37% | 65.52 | 67.60 | 165950 | 110532.23 | 0.80% |
| 2025-12-11 | 68.08 | 67.08 | -0.99 | -1.45% | 67.00 | 68.59 | 109008 | 73864.76 | 0.52% |
| 2025-12-10 | 67.27 | 68.07 | 0.95 | 1.42% | 66.70 | 68.23 | 122755 | 83022.14 | 0.59% |
| 2025-12-09 | 67.67 | 67.12 | -0.73 | -1.08% | 66.88 | 68.30 | 113669 | 76660.48 | 0.55% |
| 2025-12-08 | 67.10 | 67.85 | 0.82 | 1.22% | 67.10 | 68.99 | 204213 | 139092.25 | 0.98% |
| 2025-12-05 | 64.02 | 67.03 | 2.93 | 4.57% | 63.98 | 67.57 | 265045 | 174896.05 | 1.27% |
| 2025-12-04 | 64.39 | 64.10 | -0.22 | -0.34% | 63.91 | 64.88 | 94675 | 60697.47 | 0.45% |
| 2025-12-03 | 65.16 | 64.32 | -0.95 | -1.46% | 64.11 | 65.49 | 125195 | 81035.52 | 0.60% |
| 2025-12-02 | 65.52 | 65.27 | -0.50 | -0.76% | 65.05 | 66.42 | 97505 | 63965.79 | 0.47% |
| 2025-12-01 | 65.67 | 65.77 | 0.10 | 0.15% | 64.70 | 65.79 | 130787 | 85318.25 | 0.63% |
| 2025-11-28 | 65.33 | 65.67 | 0.02 | 0.03% | 64.80 | 66.28 | 109192 | 71652.48 | 0.52% |
| 2025-11-27 | 65.65 | 65.65 | -0.27 | -0.41% | 65.00 | 66.35 | 124509 | 81575.06 | 0.60% |
| 2025-11-26 | 65.94 | 65.92 | 0.04 | 0.06% | 65.21 | 66.24 | 95684 | 62800.68 | 0.46% |
| 2025-11-25 | 65.12 | 65.88 | 1.14 | 1.76% | 65.00 | 66.49 | 116424 | 76715.32 | 0.56% |
| 2025-11-24 | 65.65 | 64.74 | -0.66 | -1.01% | 64.23 | 66.04 | 163588 | 106348.54 | 0.78% |
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。
