| 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 | 13.26 | 13.52 | 0.26 | 1.96% | 13.20 | 13.54 | 27626 | 3708.68 | 0.35% |
| 2026-03-24 | 12.98 | 13.26 | 0.50 | 3.92% | 12.88 | 13.27 | 31655 | 4143.99 | 0.40% |
| 2026-03-23 | 13.53 | 12.76 | -0.86 | -6.31% | 12.71 | 13.53 | 51855 | 6754.30 | 0.65% |
| 2026-03-20 | 13.70 | 13.62 | -0.09 | -0.66% | 13.61 | 13.81 | 28184 | 3858.97 | 0.36% |
| 2026-03-19 | 13.70 | 13.71 | -0.08 | -0.58% | 13.62 | 13.84 | 32391 | 4447.09 | 0.41% |
| 2026-03-18 | 13.71 | 13.79 | 0.06 | 0.44% | 13.61 | 13.82 | 27628 | 3790.02 | 0.35% |
| 2026-03-17 | 13.72 | 13.73 | 0.04 | 0.29% | 13.66 | 13.88 | 28337 | 3904.96 | 0.36% |
| 2026-03-16 | 13.68 | 13.69 | 0.03 | 0.22% | 13.61 | 13.94 | 56021 | 7685.46 | 0.71% |
| 2026-03-13 | 13.90 | 13.66 | -0.26 | -1.87% | 13.61 | 13.99 | 40071 | 5522.52 | 0.51% |
| 2026-03-12 | 13.73 | 13.92 | 0.13 | 0.94% | 13.72 | 13.93 | 30730 | 4262.83 | 0.39% |
| 2026-03-11 | 13.67 | 13.79 | 0.11 | 0.80% | 13.63 | 13.79 | 29494 | 4047.72 | 0.37% |
| 2026-03-10 | 13.55 | 13.68 | 0.21 | 1.56% | 13.54 | 13.69 | 30179 | 4106.18 | 0.38% |
| 2026-03-09 | 13.43 | 13.47 | -0.05 | -0.37% | 13.33 | 13.50 | 34987 | 4698.20 | 0.44% |
| 2026-03-06 | 13.35 | 13.52 | 0.20 | 1.50% | 13.30 | 13.52 | 27385 | 3683.20 | 0.35% |
| 2026-03-05 | 13.38 | 13.32 | 0.03 | 0.23% | 13.25 | 13.42 | 35131 | 4682.20 | 0.44% |
| 2026-03-04 | 13.59 | 13.29 | -0.30 | -2.21% | 13.25 | 13.59 | 42991 | 5753.57 | 0.54% |
| 2026-03-03 | 13.83 | 13.59 | -0.24 | -1.74% | 13.49 | 13.95 | 46105 | 6303.63 | 0.58% |
| 2026-03-02 | 13.95 | 13.83 | -0.24 | -1.71% | 13.70 | 14.06 | 49220 | 6818.83 | 0.62% |
| 2026-02-27 | 14.07 | 14.07 | 0.00 | 0.00% | 13.97 | 14.18 | 29849 | 4204.83 | 0.38% |
| 2026-02-26 | 14.15 | 14.07 | -0.08 | -0.57% | 13.98 | 14.19 | 38762 | 5444.53 | 0.49% |
| 2026-02-25 | 13.98 | 14.15 | 0.19 | 1.36% | 13.90 | 14.23 | 44462 | 6279.93 | 0.56% |
| 2026-02-24 | 14.26 | 13.96 | -0.26 | -1.83% | 13.86 | 14.28 | 54936 | 7671.63 | 0.69% |
| 2026-02-13 | 14.52 | 14.22 | -0.29 | -2.00% | 14.21 | 14.58 | 38547 | 5537.14 | 0.49% |
| 2026-02-12 | 14.93 | 14.51 | -0.44 | -2.94% | 14.45 | 14.94 | 67116 | 9774.23 | 0.85% |
| 2026-02-11 | 15.20 | 14.95 | -0.22 | -1.45% | 14.66 | 15.24 | 82581 | 12298.04 | 1.04% |
| 2026-02-10 | 14.91 | 15.17 | 0.28 | 1.88% | 14.91 | 15.45 | 102983 | 15610.57 | 1.30% |
| 2026-02-09 | 14.84 | 14.89 | 0.22 | 1.50% | 14.56 | 14.99 | 59882 | 8847.27 | 0.76% |
| 2026-02-06 | 15.03 | 14.67 | -0.41 | -2.72% | 14.61 | 15.10 | 81635 | 12140.54 | 1.03% |
| 2026-02-05 | 15.06 | 15.08 | -0.04 | -0.26% | 15.01 | 15.21 | 48844 | 7377.70 | 0.62% |
| 2026-02-04 | 15.55 | 15.12 | -0.46 | -2.95% | 15.07 | 15.77 | 78362 | 11986.43 | 0.99% |
| 2026-02-03 | 15.73 | 15.58 | -0.14 | -0.89% | 15.42 | 16.48 | 161188 | 25568.35 | 2.04% |
| 2026-02-02 | 15.62 | 15.72 | 0.15 | 0.96% | 15.55 | 16.29 | 139956 | 22304.51 | 1.77% |
| 2026-01-30 | 15.74 | 15.57 | -0.23 | -1.46% | 15.50 | 15.94 | 59091 | 9293.12 | 0.75% |
| 2026-01-29 | 15.19 | 15.80 | 0.57 | 3.74% | 15.05 | 15.85 | 75119 | 11747.67 | 0.95% |
| 2026-01-28 | 15.10 | 15.23 | 0.06 | 0.40% | 14.97 | 15.38 | 36077 | 5497.80 | 0.46% |
| 2026-01-27 | 15.30 | 15.17 | -0.15 | -0.98% | 14.91 | 15.40 | 47192 | 7118.61 | 0.60% |
| 2026-01-26 | 15.20 | 15.32 | 0.18 | 1.19% | 15.14 | 15.54 | 60735 | 9291.65 | 0.77% |
| 2026-01-23 | 15.05 | 15.14 | 0.25 | 1.68% | 14.96 | 15.27 | 49276 | 7445.27 | 0.62% |
| 2026-01-22 | 14.87 | 14.89 | 0.04 | 0.27% | 14.70 | 14.97 | 35532 | 5280.81 | 0.45% |
| 2026-01-21 | 15.16 | 14.85 | -0.36 | -2.37% | 14.77 | 15.21 | 49926 | 7461.70 | 0.63% |
| 2026-01-20 | 15.28 | 15.21 | 0.03 | 0.20% | 15.05 | 15.45 | 44257 | 6746.98 | 0.56% |
| 2026-01-19 | 15.08 | 15.18 | 0.07 | 0.46% | 15.02 | 15.46 | 50963 | 7781.98 | 0.64% |
| 2026-01-16 | 15.78 | 15.11 | -0.55 | -3.51% | 14.95 | 15.78 | 82542 | 12510.56 | 1.04% |
| 2026-01-15 | 15.37 | 15.66 | 0.22 | 1.42% | 15.12 | 15.80 | 94439 | 14664.76 | 1.19% |
| 2026-01-14 | 15.30 | 15.44 | 0.00 | 0.00% | 15.15 | 16.40 | 172154 | 27036.97 | 2.17% |
| 2026-01-13 | 15.12 | 15.44 | 0.32 | 2.12% | 14.90 | 15.60 | 115941 | 17798.75 | 1.46% |
| 2026-01-12 | 14.96 | 15.12 | 0.45 | 3.07% | 14.63 | 15.35 | 118477 | 17730.98 | 1.50% |
| 2026-01-09 | 14.00 | 14.67 | 0.68 | 4.86% | 14.00 | 15.32 | 139147 | 20445.90 | 1.76% |
| 2026-01-08 | 13.87 | 13.99 | 0.09 | 0.65% | 13.75 | 14.00 | 26395 | 3665.24 | 0.33% |
| 2026-01-07 | 13.74 | 13.90 | 0.21 | 1.53% | 13.68 | 14.08 | 59625 | 8285.54 | 0.75% |
| 2026-01-06 | 13.60 | 13.69 | 0.03 | 0.22% | 13.53 | 13.73 | 26013 | 3557.27 | 0.33% |
| 2026-01-05 | 13.41 | 13.66 | 0.24 | 1.79% | 13.33 | 13.72 | 27738 | 3752.24 | 0.35% |
| 2025-12-31 | 13.37 | 13.42 | 0.05 | 0.37% | 13.36 | 13.50 | 17382 | 2333.79 | 0.22% |
| 2025-12-30 | 13.49 | 13.37 | -0.06 | -0.45% | 13.32 | 13.51 | 17484 | 2344.94 | 0.22% |
| 2025-12-29 | 13.49 | 13.43 | -0.04 | -0.30% | 13.40 | 13.51 | 19059 | 2566.00 | 0.24% |
| 2025-12-26 | 13.53 | 13.47 | -0.05 | -0.37% | 13.46 | 13.56 | 14516 | 1961.00 | 0.18% |
| 2025-12-25 | 13.53 | 13.52 | 0.06 | 0.45% | 13.44 | 13.53 | 11028 | 1487.42 | 0.14% |
| 2025-12-24 | 13.49 | 13.46 | 0.00 | 0.00% | 13.39 | 13.50 | 9546 | 1283.99 | 0.12% |
| 2025-12-23 | 13.45 | 13.46 | 0.01 | 0.07% | 13.38 | 13.51 | 12518 | 1683.71 | 0.16% |
| 2025-12-22 | 13.69 | 13.45 | -0.15 | -1.10% | 13.45 | 13.78 | 18714 | 2537.17 | 0.24% |
| 2025-12-19 | 13.58 | 13.60 | 0.05 | 0.37% | 13.50 | 13.69 | 20442 | 2787.32 | 0.26% |
| 2025-12-18 | 13.36 | 13.55 | 0.14 | 1.04% | 13.31 | 13.61 | 23711 | 3202.95 | 0.30% |
| 2025-12-17 | 13.50 | 13.41 | -0.01 | -0.07% | 13.22 | 13.51 | 28008 | 3739.28 | 0.35% |
| 2025-12-16 | 13.56 | 13.42 | -0.14 | -1.03% | 13.41 | 13.64 | 17340 | 2344.01 | 0.22% |
| 2025-12-15 | 13.55 | 13.56 | -0.05 | -0.37% | 13.46 | 13.60 | 15649 | 2116.34 | 0.20% |
| 2025-12-12 | 13.71 | 13.61 | -0.08 | -0.58% | 13.56 | 13.73 | 29774 | 4055.17 | 0.38% |
| 2025-12-11 | 13.86 | 13.69 | -0.22 | -1.58% | 13.68 | 13.93 | 22394 | 3084.86 | 0.28% |
| 2025-12-10 | 13.82 | 13.91 | -0.02 | -0.14% | 13.80 | 13.95 | 16860 | 2341.43 | 0.21% |
| 2025-12-09 | 13.88 | 13.93 | 0.05 | 0.36% | 13.81 | 14.00 | 20352 | 2828.70 | 0.26% |
| 2025-12-08 | 13.95 | 13.88 | -0.06 | -0.43% | 13.88 | 13.99 | 18996 | 2646.94 | 0.24% |
| 2025-12-05 | 14.07 | 13.94 | -0.14 | -0.99% | 13.85 | 14.07 | 21203 | 2952.21 | 0.27% |
| 2025-12-04 | 14.02 | 14.08 | 0.13 | 0.93% | 13.95 | 14.11 | 17586 | 2469.73 | 0.22% |
| 2025-12-03 | 14.08 | 13.95 | -0.13 | -0.92% | 13.88 | 14.10 | 22742 | 3175.49 | 0.29% |
| 2025-12-02 | 14.04 | 14.08 | 0.06 | 0.43% | 14.00 | 14.10 | 20455 | 2873.86 | 0.26% |
| 2025-12-01 | 13.92 | 14.02 | 0.07 | 0.50% | 13.90 | 14.08 | 21698 | 3036.50 | 0.27% |
| 2025-11-28 | 13.91 | 13.95 | -0.01 | -0.07% | 13.85 | 14.03 | 16025 | 2236.71 | 0.20% |
| 2025-11-27 | 14.07 | 13.96 | -0.06 | -0.43% | 13.92 | 14.10 | 16940 | 2372.46 | 0.21% |
| 2025-11-26 | 14.11 | 14.02 | -0.08 | -0.57% | 13.99 | 14.24 | 21101 | 2966.89 | 0.27% |
| 2025-11-25 | 14.15 | 14.10 | 0.02 | 0.14% | 14.10 | 14.30 | 28245 | 4013.14 | 0.36% |
| 2025-11-24 | 13.85 | 14.08 | 0.25 | 1.81% | 13.75 | 14.17 | 32788 | 4580.98 | 0.41% |
新华文轩(601811)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。
