| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-27 | 14.55 | 14.54 | -0.06 | -0.41% | 14.51 | 14.72 | 24991 | 3648.00 | 0.32% |
| 2025-06-26 | 14.55 | 14.60 | 0.12 | 0.83% | 14.50 | 14.83 | 36521 | 5339.81 | 0.46% |
| 2025-06-25 | 14.38 | 14.48 | 0.10 | 0.70% | 14.31 | 14.51 | 29588 | 4259.85 | 0.37% |
| 2025-06-24 | 14.25 | 14.38 | 0.20 | 1.41% | 14.19 | 14.39 | 30553 | 4375.85 | 0.39% |
| 2025-06-23 | 14.50 | 14.18 | -0.39 | -2.68% | 14.18 | 14.61 | 44469 | 6348.27 | 0.56% |
| 2025-06-20 | 14.80 | 14.57 | -0.27 | -1.82% | 14.56 | 14.83 | 29671 | 4353.10 | 0.37% |
| 2025-06-19 | 14.65 | 14.84 | 0.18 | 1.23% | 14.58 | 14.87 | 27943 | 4126.39 | 0.35% |
| 2025-06-18 | 14.60 | 14.66 | 0.03 | 0.21% | 14.50 | 14.74 | 23762 | 3477.29 | 0.30% |
| 2025-06-17 | 14.80 | 14.63 | -0.20 | -1.35% | 14.55 | 14.90 | 28840 | 4238.28 | 0.36% |
| 2025-06-16 | 14.72 | 14.83 | 0.11 | 0.75% | 14.61 | 14.99 | 33186 | 4920.60 | 0.42% |
| 2025-06-13 | 15.02 | 14.72 | -0.35 | -2.32% | 14.61 | 15.05 | 41874 | 6174.41 | 0.53% |
| 2025-06-12 | 15.06 | 15.07 | -0.05 | -0.33% | 14.98 | 15.24 | 28652 | 4321.26 | 0.36% |
| 2025-06-11 | 14.92 | 15.12 | 0.29 | 1.96% | 14.92 | 15.18 | 32935 | 4961.57 | 0.42% |
| 2025-06-10 | 15.11 | 14.83 | -0.27 | -1.79% | 14.74 | 15.19 | 35500 | 5312.15 | 0.45% |
| 2025-06-09 | 15.11 | 15.10 | -0.01 | -0.07% | 14.96 | 15.22 | 34016 | 5128.18 | 0.43% |
| 2025-06-06 | 15.20 | 15.11 | -0.05 | -0.33% | 15.09 | 15.23 | 22369 | 3388.26 | 0.28% |
| 2025-06-05 | 15.68 | 15.57 | -0.09 | -0.57% | 15.50 | 15.73 | 26158 | 4081.17 | 0.33% |
| 2025-06-04 | 15.59 | 15.66 | 0.04 | 0.26% | 15.45 | 15.89 | 47024 | 7343.75 | 0.59% |
| 2025-06-03 | 15.51 | 15.62 | 0.05 | 0.32% | 15.48 | 16.07 | 77743 | 12231.09 | 0.98% |
| 2025-05-30 | 15.35 | 15.57 | 0.19 | 1.24% | 15.32 | 15.79 | 47459 | 7388.81 | 0.60% |
| 2025-05-29 | 15.36 | 15.38 | 0.02 | 0.13% | 15.21 | 15.45 | 26084 | 4002.01 | 0.33% |
| 2025-05-28 | 15.28 | 15.36 | 0.13 | 0.85% | 15.13 | 15.39 | 19250 | 2943.83 | 0.24% |
| 2025-05-27 | 15.22 | 15.23 | 0.04 | 0.26% | 15.13 | 15.32 | 13623 | 2075.43 | 0.17% |
| 2025-05-26 | 15.17 | 15.19 | 0.02 | 0.13% | 15.10 | 15.33 | 17283 | 2630.80 | 0.22% |
| 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% |
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。
