| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 15.56 | 15.43 | -0.13 | -0.84% | 15.41 | 15.61 | 23632 | 3670.08 | 0.30% |
| 2025-08-13 | 15.58 | 15.56 | -0.02 | -0.13% | 15.53 | 15.63 | 14730 | 2295.26 | 0.19% |
| 2025-08-12 | 15.53 | 15.58 | 0.05 | 0.32% | 15.48 | 15.67 | 17432 | 2715.46 | 0.22% |
| 2025-08-11 | 15.77 | 15.53 | -0.19 | -1.21% | 15.43 | 15.77 | 28128 | 4364.67 | 0.36% |
| 2025-08-08 | 15.65 | 15.72 | 0.09 | 0.58% | 15.60 | 15.80 | 23680 | 3718.18 | 0.30% |
| 2025-08-07 | 15.80 | 15.63 | -0.09 | -0.57% | 15.60 | 15.83 | 33366 | 5234.98 | 0.42% |
| 2025-08-06 | 15.45 | 15.72 | 0.30 | 1.95% | 15.38 | 15.75 | 45520 | 7128.45 | 0.57% |
| 2025-08-05 | 15.17 | 15.42 | 0.21 | 1.38% | 15.17 | 15.48 | 30844 | 4742.94 | 0.39% |
| 2025-08-04 | 15.09 | 15.21 | 0.02 | 0.13% | 15.06 | 15.23 | 24415 | 3700.08 | 0.31% |
| 2025-08-01 | 15.12 | 15.19 | 0.11 | 0.73% | 15.02 | 15.20 | 23653 | 3574.86 | 0.30% |
| 2025-07-31 | 15.36 | 15.08 | -0.33 | -2.14% | 15.03 | 15.37 | 40289 | 6112.78 | 0.51% |
| 2025-07-30 | 15.12 | 15.41 | 0.29 | 1.92% | 15.12 | 15.48 | 39809 | 6103.45 | 0.50% |
| 2025-07-29 | 15.17 | 15.12 | 0.02 | 0.13% | 15.06 | 15.28 | 29260 | 4427.31 | 0.37% |
| 2025-07-28 | 15.07 | 15.10 | 0.03 | 0.20% | 14.96 | 15.30 | 52910 | 8018.08 | 0.67% |
| 2025-07-25 | 14.89 | 15.07 | 0.17 | 1.14% | 14.86 | 15.19 | 46525 | 7021.46 | 0.59% |
| 2025-07-24 | 14.85 | 14.90 | 0.05 | 0.34% | 14.79 | 14.98 | 36005 | 5351.68 | 0.45% |
| 2025-07-23 | 14.77 | 14.85 | 0.00 | 0.00% | 14.76 | 15.03 | 49077 | 7336.45 | 0.62% |
| 2025-07-22 | 14.72 | 14.85 | 0.10 | 0.68% | 14.66 | 14.85 | 48183 | 7110.27 | 0.61% |
| 2025-07-21 | 14.83 | 14.75 | -0.01 | -0.07% | 14.68 | 14.86 | 53370 | 7879.56 | 0.67% |
| 2025-07-18 | 14.69 | 14.76 | 0.07 | 0.48% | 14.62 | 14.78 | 31556 | 4632.54 | 0.40% |
| 2025-07-17 | 14.56 | 14.69 | 0.13 | 0.89% | 14.53 | 14.70 | 35817 | 5234.18 | 0.45% |
| 2025-07-16 | 14.60 | 14.56 | -0.01 | -0.07% | 14.53 | 14.76 | 32708 | 4793.34 | 0.41% |
| 2025-07-15 | 14.79 | 14.57 | -0.20 | -1.35% | 14.44 | 14.82 | 37361 | 5436.80 | 0.47% |
| 2025-07-14 | 14.78 | 14.77 | -0.01 | -0.07% | 14.71 | 14.91 | 33153 | 4906.35 | 0.42% |
| 2025-07-11 | 14.80 | 14.78 | -0.03 | -0.20% | 14.73 | 14.87 | 32063 | 4741.98 | 0.40% |
| 2025-07-10 | 14.93 | 14.81 | -0.14 | -0.94% | 14.77 | 14.99 | 25402 | 3772.15 | 0.32% |
| 2025-07-09 | 14.80 | 14.95 | 0.18 | 1.22% | 14.74 | 15.00 | 26259 | 3920.03 | 0.33% |
| 2025-07-08 | 14.85 | 14.77 | -0.07 | -0.47% | 14.76 | 14.94 | 30006 | 4450.45 | 0.38% |
| 2025-07-07 | 14.73 | 14.84 | 0.11 | 0.75% | 14.64 | 14.90 | 24300 | 3602.21 | 0.31% |
| 2025-07-04 | 14.68 | 14.73 | 0.05 | 0.34% | 14.61 | 14.80 | 22539 | 3319.23 | 0.28% |
| 2025-07-03 | 14.60 | 14.68 | 0.11 | 0.75% | 14.48 | 14.72 | 22843 | 3336.83 | 0.29% |
| 2025-07-02 | 14.62 | 14.57 | -0.06 | -0.41% | 14.53 | 14.64 | 16596 | 2419.84 | 0.21% |
| 2025-07-01 | 14.57 | 14.63 | 0.06 | 0.41% | 14.42 | 14.67 | 30645 | 4453.43 | 0.39% |
| 2025-06-30 | 14.58 | 14.57 | 0.03 | 0.21% | 14.47 | 14.60 | 20313 | 2953.92 | 0.26% |
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。
