| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 15.28 | 15.17 | -0.15 | -0.98% | 15.09 | 15.41 | 26689 | 4060.21 | 0.34% |
| 2025-05-22 | 15.44 | 15.32 | -0.12 | -0.78% | 15.16 | 15.45 | 31405 | 4801.46 | 0.40% |
| 2025-05-21 | 15.30 | 15.44 | 0.12 | 0.78% | 15.25 | 15.46 | 20328 | 3125.06 | 0.26% |
| 2025-05-20 | 15.29 | 15.32 | 0.02 | 0.13% | 15.21 | 15.45 | 28775 | 4413.70 | 0.36% |
| 2025-05-19 | 15.10 | 15.30 | 0.24 | 1.59% | 14.98 | 15.36 | 32705 | 4982.55 | 0.41% |
| 2025-05-16 | 15.01 | 15.06 | 0.00 | 0.00% | 14.94 | 15.09 | 17478 | 2624.87 | 0.22% |
| 2025-05-15 | 15.03 | 15.06 | 0.02 | 0.13% | 14.91 | 15.11 | 30839 | 4631.61 | 0.39% |
| 2025-05-14 | 15.24 | 15.04 | -0.21 | -1.38% | 15.03 | 15.25 | 33064 | 4986.52 | 0.42% |
| 2025-05-13 | 15.24 | 15.25 | 0.01 | 0.07% | 15.17 | 15.37 | 26705 | 4072.64 | 0.34% |
| 2025-05-12 | 15.44 | 15.24 | -0.17 | -1.10% | 15.17 | 15.48 | 48588 | 7434.37 | 0.61% |
| 2025-05-09 | 15.49 | 15.41 | -0.13 | -0.84% | 15.26 | 15.49 | 31646 | 4864.20 | 0.40% |
| 2025-05-08 | 15.37 | 15.54 | 0.12 | 0.78% | 15.20 | 15.58 | 44730 | 6877.54 | 0.56% |
| 2025-05-07 | 15.34 | 15.42 | 0.16 | 1.05% | 15.26 | 15.48 | 49683 | 7636.92 | 0.63% |
| 2025-05-06 | 15.56 | 15.26 | -0.14 | -0.91% | 15.14 | 15.59 | 72846 | 11114.96 | 0.92% |
| 2025-04-30 | 15.68 | 15.40 | -0.40 | -2.53% | 15.28 | 15.96 | 71176 | 11018.62 | 0.90% |
| 2025-04-29 | 15.42 | 15.80 | 0.41 | 2.66% | 15.35 | 15.95 | 63241 | 9965.27 | 0.80% |
| 2025-04-28 | 15.48 | 15.39 | 0.01 | 0.07% | 15.30 | 15.68 | 39398 | 6107.27 | 0.50% |
| 2025-04-25 | 15.41 | 15.38 | -0.09 | -0.58% | 15.13 | 15.50 | 42370 | 6480.64 | 0.54% |
| 2025-04-24 | 15.37 | 15.47 | 0.07 | 0.45% | 15.34 | 15.54 | 36231 | 5598.58 | 0.46% |
| 2025-04-23 | 15.78 | 15.40 | -0.32 | -2.04% | 15.37 | 15.78 | 46349 | 7168.19 | 0.59% |
| 2025-04-22 | 15.62 | 15.72 | 0.10 | 0.64% | 15.56 | 15.87 | 54802 | 8622.30 | 0.69% |
| 2025-04-21 | 15.37 | 15.62 | 0.17 | 1.10% | 15.30 | 15.66 | 45177 | 7033.68 | 0.57% |
| 2025-04-18 | 15.25 | 15.45 | 0.12 | 0.78% | 15.21 | 15.50 | 34149 | 5259.35 | 0.43% |
| 2025-04-17 | 15.50 | 15.33 | -0.30 | -1.92% | 15.26 | 15.61 | 61959 | 9555.17 | 0.78% |
| 2025-04-16 | 15.47 | 15.63 | 0.17 | 1.10% | 15.33 | 15.87 | 80717 | 12595.19 | 1.02% |
| 2025-04-15 | 15.42 | 15.46 | -0.01 | -0.06% | 15.24 | 15.59 | 41699 | 6421.23 | 0.53% |
| 2025-04-14 | 15.41 | 15.47 | 0.06 | 0.39% | 15.02 | 15.51 | 82294 | 12605.02 | 1.04% |
| 2025-04-11 | 15.65 | 15.41 | -0.37 | -2.34% | 15.37 | 15.98 | 97206 | 15207.91 | 1.23% |
| 2025-04-10 | 15.54 | 15.78 | 0.24 | 1.54% | 15.33 | 16.06 | 93998 | 14850.94 | 1.19% |
| 2025-04-09 | 15.50 | 15.54 | 0.14 | 0.91% | 14.98 | 15.74 | 95950 | 14752.81 | 1.21% |
| 2025-04-08 | 15.00 | 15.40 | 0.46 | 3.08% | 14.99 | 15.63 | 105566 | 16200.62 | 1.33% |
| 2025-04-07 | 15.19 | 14.94 | -0.54 | -3.49% | 14.50 | 15.74 | 130216 | 19767.93 | 1.64% |
| 2025-04-03 | 15.35 | 15.48 | 0.02 | 0.13% | 15.25 | 15.75 | 64243 | 9977.11 | 0.81% |
| 2025-04-02 | 15.55 | 15.46 | -0.17 | -1.09% | 15.43 | 15.78 | 70561 | 10966.22 | 0.89% |
| 2025-04-01 | 15.21 | 15.63 | 0.41 | 2.69% | 15.09 | 15.69 | 117366 | 18156.08 | 1.48% |
| 2025-03-31 | 16.00 | 15.22 | -0.64 | -4.04% | 15.04 | 16.06 | 170125 | 26101.69 | 2.15% |
| 2025-03-28 | 14.72 | 15.86 | 1.44 | 9.99% | 14.65 | 15.86 | 152581 | 23314.29 | 1.93% |
| 2025-03-27 | 14.42 | 14.42 | 0.00 | 0.00% | 14.35 | 14.51 | 23207 | 3348.58 | 0.29% |
| 2025-03-26 | 14.48 | 14.42 | -0.12 | -0.83% | 14.33 | 14.63 | 31510 | 4533.51 | 0.40% |
| 2025-03-25 | 14.51 | 14.54 | -0.09 | -0.62% | 14.42 | 14.75 | 37613 | 5466.95 | 0.47% |
| 2025-03-24 | 14.21 | 14.63 | 0.43 | 3.03% | 14.21 | 15.00 | 84241 | 12322.51 | 1.06% |
| 2025-03-21 | 13.93 | 14.20 | 0.21 | 1.50% | 13.93 | 14.22 | 35336 | 4999.56 | 0.45% |
| 2025-03-20 | 14.00 | 13.99 | -0.05 | -0.36% | 13.93 | 14.06 | 23683 | 3311.81 | 0.30% |
| 2025-03-19 | 14.10 | 14.04 | -0.09 | -0.64% | 13.93 | 14.11 | 21494 | 3010.18 | 0.27% |
| 2025-03-18 | 14.21 | 14.13 | -0.06 | -0.42% | 14.10 | 14.24 | 27027 | 3827.00 | 0.34% |
| 2025-03-17 | 14.20 | 14.19 | 0.03 | 0.21% | 14.09 | 14.29 | 26041 | 3691.71 | 0.33% |
| 2025-03-14 | 14.03 | 14.16 | 0.10 | 0.71% | 14.01 | 14.20 | 31084 | 4398.76 | 0.39% |
| 2025-03-13 | 14.18 | 14.06 | -0.12 | -0.85% | 13.97 | 14.19 | 24764 | 3483.27 | 0.31% |
| 2025-03-12 | 13.90 | 14.18 | 0.36 | 2.60% | 13.83 | 14.30 | 56724 | 7971.43 | 0.72% |
| 2025-03-11 | 13.70 | 13.82 | 0.01 | 0.07% | 13.67 | 13.84 | 22692 | 3120.94 | 0.29% |
| 2025-03-10 | 13.79 | 13.81 | 0.02 | 0.15% | 13.66 | 13.84 | 30340 | 4171.00 | 0.38% |
| 2025-03-07 | 13.93 | 13.79 | -0.15 | -1.08% | 13.75 | 13.93 | 43528 | 6016.97 | 0.55% |
| 2025-03-06 | 13.98 | 13.94 | -0.03 | -0.21% | 13.75 | 14.05 | 44317 | 6155.62 | 0.56% |
| 2025-03-05 | 14.08 | 13.97 | -0.04 | -0.29% | 13.91 | 14.09 | 19363 | 2704.11 | 0.24% |
| 2025-03-04 | 13.95 | 14.01 | 0.01 | 0.07% | 13.91 | 14.16 | 32000 | 4497.00 | 0.40% |
| 2025-03-03 | 13.88 | 14.00 | 0.11 | 0.79% | 13.81 | 14.27 | 50895 | 7170.70 | 0.64% |
| 2025-02-28 | 14.05 | 13.89 | -0.21 | -1.49% | 13.75 | 14.19 | 53623 | 7455.44 | 0.68% |
| 2025-02-27 | 14.12 | 14.10 | -0.10 | -0.70% | 14.01 | 14.16 | 32893 | 4632.85 | 0.42% |
| 2025-02-26 | 14.19 | 14.20 | 0.13 | 0.92% | 14.07 | 14.37 | 41268 | 5873.92 | 0.52% |
| 2025-02-25 | 14.56 | 14.07 | -0.58 | -3.96% | 14.05 | 14.59 | 56324 | 7973.50 | 0.71% |
| 2025-02-24 | 14.77 | 14.65 | -0.12 | -0.81% | 14.64 | 14.85 | 29264 | 4309.72 | 0.37% |
| 2025-02-21 | 14.79 | 14.77 | 0.06 | 0.41% | 14.59 | 14.87 | 34785 | 5128.76 | 0.44% |
| 2025-02-20 | 14.62 | 14.71 | 0.03 | 0.20% | 14.51 | 14.81 | 27096 | 3972.05 | 0.34% |
| 2025-02-19 | 14.63 | 14.68 | 0.10 | 0.69% | 14.46 | 14.71 | 30845 | 4493.90 | 0.39% |
| 2025-02-18 | 14.75 | 14.58 | -0.25 | -1.69% | 14.52 | 14.86 | 35689 | 5243.11 | 0.45% |
| 2025-02-17 | 15.23 | 14.83 | -0.40 | -2.63% | 14.72 | 15.33 | 50934 | 7595.76 | 0.64% |
| 2025-02-14 | 15.25 | 15.23 | 0.01 | 0.07% | 14.95 | 15.35 | 30537 | 4620.18 | 0.39% |
| 2025-02-13 | 15.07 | 15.22 | 0.15 | 1.00% | 14.91 | 15.34 | 39968 | 6055.04 | 0.50% |
| 2025-02-12 | 14.97 | 15.07 | 0.04 | 0.27% | 14.90 | 15.25 | 40407 | 6091.36 | 0.51% |
| 2025-02-11 | 14.51 | 15.03 | 0.45 | 3.09% | 14.41 | 15.14 | 64070 | 9484.72 | 0.81% |
| 2025-02-10 | 14.60 | 14.58 | 0.04 | 0.28% | 14.45 | 14.66 | 42976 | 6254.27 | 0.54% |
| 2025-02-07 | 14.47 | 14.54 | 0.03 | 0.21% | 14.38 | 14.60 | 51216 | 7425.96 | 0.65% |
| 2025-02-06 | 14.41 | 14.51 | 0.03 | 0.21% | 14.25 | 14.54 | 48318 | 6972.26 | 0.61% |
| 2025-02-05 | 15.08 | 14.48 | -0.61 | -4.04% | 14.35 | 15.11 | 55882 | 8137.17 | 0.71% |
| 2025-01-27 | 14.94 | 15.09 | 0.28 | 1.89% | 14.85 | 15.18 | 36870 | 5548.22 | 0.47% |
| 2025-01-24 | 14.44 | 14.81 | 0.30 | 2.07% | 14.44 | 14.86 | 34785 | 5105.45 | 0.44% |
| 2025-01-23 | 14.50 | 14.51 | 0.13 | 0.90% | 14.38 | 14.64 | 41334 | 6003.77 | 0.52% |
| 2025-01-22 | 14.43 | 14.38 | -0.10 | -0.69% | 14.25 | 14.47 | 25634 | 3675.43 | 0.32% |
| 2025-01-21 | 14.55 | 14.48 | 0.01 | 0.07% | 14.35 | 14.57 | 21768 | 3139.41 | 0.27% |
| 2025-01-20 | 14.47 | 14.47 | 0.09 | 0.63% | 14.40 | 14.73 | 37410 | 5451.77 | 0.47% |
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。
