| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 13.96 | 13.83 | -0.14 | -1.00% | 13.75 | 14.02 | 45904 | 6377.23 | 0.58% |
| 2025-11-20 | 13.99 | 13.97 | -0.05 | -0.36% | 13.94 | 14.08 | 17264 | 2416.41 | 0.22% |
| 2025-11-19 | 14.17 | 14.02 | -0.21 | -1.48% | 13.95 | 14.21 | 24270 | 3409.89 | 0.31% |
| 2025-11-18 | 14.18 | 14.23 | 0.06 | 0.42% | 14.10 | 14.27 | 20537 | 2912.75 | 0.26% |
| 2025-11-17 | 14.37 | 14.17 | -0.15 | -1.05% | 14.14 | 14.37 | 25647 | 3642.65 | 0.32% |
| 2025-11-14 | 14.29 | 14.32 | 0.03 | 0.21% | 14.25 | 14.42 | 22621 | 3250.02 | 0.29% |
| 2025-11-13 | 14.42 | 14.29 | -0.11 | -0.76% | 14.18 | 14.46 | 44839 | 6395.95 | 0.57% |
| 2025-11-12 | 14.53 | 14.40 | -0.09 | -0.62% | 14.40 | 14.53 | 19725 | 2854.21 | 0.25% |
| 2025-11-11 | 14.40 | 14.49 | 0.11 | 0.76% | 14.31 | 14.52 | 21533 | 3107.31 | 0.27% |
| 2025-11-10 | 14.21 | 14.38 | 0.19 | 1.34% | 14.09 | 14.44 | 28665 | 4095.02 | 0.36% |
| 2025-11-07 | 14.12 | 14.19 | 0.07 | 0.50% | 14.04 | 14.22 | 19074 | 2701.12 | 0.24% |
| 2025-11-06 | 14.37 | 14.31 | -0.05 | -0.35% | 14.22 | 14.37 | 26763 | 3826.23 | 0.34% |
| 2025-11-05 | 14.34 | 14.36 | 0.01 | 0.07% | 14.24 | 14.37 | 22435 | 3211.95 | 0.28% |
| 2025-11-04 | 14.29 | 14.35 | 0.06 | 0.42% | 14.20 | 14.39 | 28745 | 4115.46 | 0.36% |
| 2025-11-03 | 14.35 | 14.29 | -0.06 | -0.42% | 14.13 | 14.39 | 44716 | 6363.06 | 0.56% |
| 2025-10-31 | 14.48 | 14.35 | -0.28 | -1.91% | 13.99 | 14.48 | 48750 | 6942.11 | 0.62% |
| 2025-10-30 | 14.76 | 14.63 | -0.10 | -0.68% | 14.61 | 14.78 | 24905 | 3655.74 | 0.31% |
| 2025-10-29 | 14.75 | 14.73 | -0.08 | -0.54% | 14.63 | 14.77 | 20543 | 3020.43 | 0.26% |
| 2025-10-28 | 14.81 | 14.81 | -0.03 | -0.20% | 14.70 | 14.84 | 25271 | 3729.98 | 0.32% |
| 2025-10-27 | 14.75 | 14.84 | 0.08 | 0.54% | 14.71 | 14.92 | 30202 | 4479.07 | 0.38% |
| 2025-10-24 | 14.79 | 14.76 | -0.03 | -0.20% | 14.69 | 14.84 | 22868 | 3376.70 | 0.29% |
| 2025-10-23 | 14.77 | 14.79 | 0.05 | 0.34% | 14.63 | 14.84 | 34930 | 5146.57 | 0.44% |
| 2025-10-22 | 14.82 | 14.74 | -0.05 | -0.34% | 14.68 | 14.95 | 29508 | 4370.09 | 0.37% |
| 2025-10-21 | 14.76 | 14.79 | 0.00 | 0.00% | 14.60 | 14.87 | 27000 | 3983.24 | 0.34% |
| 2025-10-20 | 14.80 | 14.79 | 0.00 | 0.00% | 14.56 | 14.86 | 29467 | 4327.37 | 0.37% |
| 2025-10-17 | 14.90 | 14.79 | -0.16 | -1.07% | 14.77 | 15.05 | 25803 | 3850.32 | 0.33% |
| 2025-10-16 | 14.86 | 14.95 | 0.08 | 0.54% | 14.79 | 15.04 | 25927 | 3871.57 | 0.33% |
| 2025-10-15 | 14.83 | 14.87 | 0.02 | 0.13% | 14.76 | 14.90 | 25431 | 3770.32 | 0.32% |
| 2025-10-14 | 14.72 | 14.85 | 0.13 | 0.88% | 14.68 | 14.89 | 39036 | 5778.07 | 0.49% |
| 2025-10-13 | 14.75 | 14.72 | -0.29 | -1.93% | 14.60 | 14.88 | 35139 | 5166.98 | 0.44% |
| 2025-10-10 | 14.72 | 15.01 | 0.22 | 1.49% | 14.67 | 15.05 | 40290 | 6011.47 | 0.51% |
| 2025-10-09 | 14.61 | 14.79 | 0.18 | 1.23% | 14.51 | 14.81 | 35654 | 5233.57 | 0.45% |
| 2025-09-30 | 14.75 | 14.61 | -0.14 | -0.95% | 14.59 | 14.79 | 23208 | 3398.18 | 0.29% |
| 2025-09-29 | 14.77 | 14.75 | -0.08 | -0.54% | 14.60 | 14.82 | 26032 | 3829.27 | 0.33% |
| 2025-09-26 | 14.89 | 14.83 | 0.06 | 0.41% | 14.58 | 14.89 | 23734 | 3496.30 | 0.30% |
| 2025-09-25 | 14.86 | 14.77 | -0.12 | -0.81% | 14.69 | 14.87 | 23717 | 3504.95 | 0.30% |
| 2025-09-24 | 14.66 | 14.89 | 0.27 | 1.85% | 14.56 | 14.89 | 25383 | 3752.49 | 0.32% |
| 2025-09-23 | 14.72 | 14.62 | -0.10 | -0.68% | 14.51 | 14.75 | 29025 | 4241.66 | 0.37% |
| 2025-09-22 | 14.80 | 14.72 | -0.15 | -1.01% | 14.60 | 14.95 | 38205 | 5622.08 | 0.48% |
| 2025-09-19 | 14.83 | 14.87 | 0.01 | 0.07% | 14.61 | 14.94 | 43956 | 6504.06 | 0.56% |
| 2025-09-18 | 15.50 | 14.86 | -0.84 | -5.35% | 14.73 | 15.58 | 93614 | 14104.06 | 1.18% |
| 2025-09-17 | 15.31 | 15.70 | 0.18 | 1.16% | 15.16 | 15.74 | 69504 | 10676.47 | 0.88% |
| 2025-09-16 | 14.98 | 15.52 | 0.47 | 3.12% | 14.85 | 16.22 | 97643 | 15134.89 | 1.23% |
| 2025-09-15 | 15.19 | 15.05 | -0.15 | -0.99% | 14.90 | 15.19 | 43116 | 6482.27 | 0.54% |
| 2025-09-12 | 15.64 | 15.20 | -0.38 | -2.44% | 15.12 | 15.72 | 50469 | 7729.07 | 0.64% |
| 2025-09-11 | 15.60 | 15.58 | -0.04 | -0.26% | 15.39 | 15.64 | 26692 | 4139.62 | 0.34% |
| 2025-09-10 | 15.69 | 15.62 | -0.22 | -1.39% | 15.58 | 15.90 | 32926 | 5174.74 | 0.42% |
| 2025-09-09 | 16.43 | 15.84 | -0.79 | -4.75% | 15.61 | 16.43 | 65936 | 10493.97 | 0.83% |
| 2025-09-08 | 15.82 | 16.63 | 0.89 | 5.65% | 15.72 | 16.84 | 66817 | 10907.05 | 0.84% |
| 2025-09-05 | 15.86 | 15.74 | -0.03 | -0.19% | 15.59 | 15.86 | 25274 | 3966.01 | 0.32% |
| 2025-09-04 | 15.92 | 15.77 | 0.00 | 0.00% | 15.56 | 15.96 | 32162 | 5052.51 | 0.41% |
| 2025-09-03 | 16.13 | 15.77 | -0.36 | -2.23% | 15.73 | 16.19 | 23721 | 3765.54 | 0.30% |
| 2025-09-02 | 16.07 | 16.13 | -0.05 | -0.31% | 15.82 | 16.25 | 28973 | 4645.96 | 0.37% |
| 2025-09-01 | 16.20 | 16.18 | -0.13 | -0.80% | 15.90 | 16.49 | 51071 | 8274.74 | 0.64% |
| 2025-08-29 | 16.49 | 16.31 | -0.17 | -1.03% | 16.22 | 16.90 | 43314 | 7149.53 | 0.55% |
| 2025-08-28 | 16.13 | 16.48 | 0.42 | 2.62% | 16.06 | 16.75 | 46268 | 7604.81 | 0.58% |
| 2025-08-27 | 16.20 | 16.06 | -0.01 | -0.06% | 16.06 | 16.45 | 29088 | 4726.89 | 0.37% |
| 2025-08-26 | 16.07 | 16.07 | 0.00 | 0.00% | 15.91 | 16.17 | 22455 | 3605.48 | 0.28% |
| 2025-08-25 | 16.17 | 16.07 | -0.09 | -0.56% | 16.04 | 16.20 | 29603 | 4769.03 | 0.37% |
| 2025-08-22 | 16.11 | 16.16 | 0.11 | 0.69% | 15.92 | 16.17 | 24308 | 3905.44 | 0.31% |
| 2025-08-21 | 15.95 | 16.05 | 0.09 | 0.56% | 15.85 | 16.05 | 23106 | 3690.66 | 0.29% |
| 2025-08-20 | 15.69 | 15.96 | 0.27 | 1.72% | 15.64 | 16.00 | 39928 | 6343.18 | 0.50% |
| 2025-08-19 | 15.41 | 15.69 | 0.35 | 2.28% | 15.31 | 15.79 | 45517 | 7116.33 | 0.57% |
| 2025-08-18 | 15.33 | 15.34 | -0.04 | -0.26% | 15.23 | 15.49 | 40719 | 6260.83 | 0.51% |
| 2025-08-15 | 15.40 | 15.38 | -0.05 | -0.32% | 15.16 | 15.43 | 21611 | 3304.48 | 0.27% |
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。
