| 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 | 27.00 | 27.06 | 0.14 | 0.52% | 26.89 | 27.13 | 12885 | 3481.49 | 0.87% |
| 2025-08-04 | 27.08 | 26.92 | -0.11 | -0.41% | 26.65 | 27.08 | 12934 | 3481.19 | 0.87% |
| 2025-08-01 | 26.66 | 27.03 | 0.26 | 0.97% | 26.66 | 27.12 | 13292 | 3584.66 | 0.90% |
| 2025-07-31 | 27.38 | 26.77 | -0.77 | -2.80% | 26.62 | 27.45 | 31061 | 8369.93 | 2.10% |
| 2025-07-30 | 27.30 | 27.54 | 0.22 | 0.81% | 26.82 | 27.58 | 25646 | 6959.20 | 1.73% |
| 2025-07-29 | 27.34 | 27.32 | 0.18 | 0.66% | 27.08 | 27.39 | 17473 | 4758.98 | 1.18% |
| 2025-07-28 | 28.34 | 27.14 | -1.34 | -4.71% | 26.91 | 28.43 | 53709 | 14765.43 | 3.63% |
| 2025-07-25 | 28.10 | 28.48 | 0.40 | 1.42% | 27.80 | 28.48 | 18736 | 5290.13 | 1.26% |
| 2025-07-24 | 28.75 | 28.08 | -0.67 | -2.33% | 27.50 | 28.95 | 45524 | 12868.37 | 3.07% |
| 2025-07-23 | 30.17 | 28.75 | -1.43 | -4.74% | 28.74 | 30.17 | 37184 | 10880.88 | 2.51% |
| 2025-07-22 | 30.35 | 30.18 | -0.29 | -0.95% | 30.03 | 30.60 | 21155 | 6402.37 | 1.43% |
| 2025-07-21 | 29.71 | 30.47 | 0.68 | 2.28% | 29.56 | 30.97 | 29154 | 8804.35 | 1.97% |
| 2025-07-18 | 30.23 | 29.79 | -0.42 | -1.39% | 29.68 | 30.23 | 14172 | 4225.62 | 0.96% |
| 2025-07-17 | 30.16 | 30.21 | 0.05 | 0.17% | 29.90 | 30.49 | 13624 | 4104.84 | 0.92% |
| 2025-07-16 | 29.63 | 30.16 | 0.55 | 1.86% | 29.63 | 30.63 | 20898 | 6300.92 | 1.41% |
| 2025-07-15 | 29.74 | 29.61 | -0.22 | -0.74% | 29.30 | 29.87 | 10562 | 3114.52 | 0.71% |
| 2025-07-14 | 29.55 | 29.83 | 0.16 | 0.54% | 29.53 | 30.16 | 11792 | 3527.35 | 0.80% |
| 2025-07-11 | 29.70 | 29.67 | -0.03 | -0.10% | 29.17 | 29.78 | 10163 | 2990.60 | 0.69% |
| 2025-07-10 | 29.54 | 29.70 | 0.02 | 0.07% | 29.27 | 29.84 | 10320 | 3050.27 | 0.70% |
| 2025-07-09 | 29.90 | 29.68 | -0.24 | -0.80% | 29.56 | 30.18 | 11594 | 3465.24 | 0.78% |
| 2025-07-08 | 29.08 | 29.92 | 0.78 | 2.68% | 28.96 | 30.10 | 20957 | 6204.26 | 1.41% |
| 2025-07-07 | 28.86 | 29.14 | 0.11 | 0.38% | 28.86 | 29.28 | 9337 | 2709.37 | 0.63% |
| 2025-07-04 | 29.41 | 29.03 | -0.52 | -1.76% | 28.94 | 29.55 | 12812 | 3727.57 | 0.86% |
| 2025-07-03 | 29.66 | 29.55 | 0.03 | 0.10% | 29.49 | 30.17 | 12587 | 3745.53 | 0.85% |
| 2025-07-02 | 30.35 | 29.52 | -1.05 | -3.43% | 29.34 | 30.57 | 18701 | 5549.23 | 1.26% |
| 2025-07-01 | 29.72 | 30.57 | 0.84 | 2.83% | 29.31 | 31.13 | 29121 | 8896.56 | 1.97% |
| 2025-06-30 | 29.60 | 29.73 | -0.06 | -0.20% | 29.00 | 29.76 | 11860 | 3504.33 | 0.80% |
| 2025-06-27 | 29.63 | 29.79 | 0.24 | 0.81% | 29.08 | 29.94 | 11716 | 3463.78 | 0.79% |
| 2025-06-26 | 29.80 | 29.55 | -0.30 | -1.01% | 29.48 | 30.07 | 10836 | 3214.23 | 0.73% |
| 2025-06-25 | 29.60 | 29.85 | 0.28 | 0.95% | 29.48 | 30.14 | 15180 | 4514.58 | 1.02% |
| 2025-06-24 | 29.04 | 29.57 | 0.53 | 1.83% | 28.91 | 29.70 | 12294 | 3619.12 | 0.83% |
| 2025-06-23 | 28.60 | 29.04 | 0.00 | 0.00% | 28.51 | 29.39 | 14395 | 4149.69 | 0.97% |
| 2025-06-20 | 28.58 | 29.04 | 0.28 | 0.97% | 28.58 | 29.10 | 8580 | 2471.22 | 0.58% |
| 2025-06-19 | 29.39 | 28.76 | -0.63 | -2.14% | 28.58 | 29.77 | 12135 | 3539.42 | 0.82% |
| 2025-06-18 | 29.06 | 29.39 | 0.33 | 1.14% | 28.68 | 29.50 | 9298 | 2702.62 | 0.63% |
| 2025-06-17 | 29.90 | 29.53 | -0.43 | -1.44% | 29.38 | 30.00 | 10862 | 3216.35 | 0.73% |
| 2025-06-16 | 29.70 | 29.96 | 0.01 | 0.03% | 29.34 | 30.18 | 9051 | 2711.28 | 0.61% |
| 2025-06-13 | 30.58 | 29.95 | -0.63 | -2.06% | 29.70 | 30.62 | 12533 | 3765.22 | 0.85% |
| 2025-06-12 | 30.94 | 30.58 | -0.49 | -1.58% | 30.52 | 31.08 | 11569 | 3552.57 | 0.78% |
| 2025-06-11 | 30.50 | 31.07 | 0.44 | 1.44% | 30.50 | 31.34 | 14581 | 4509.79 | 0.98% |
| 2025-06-10 | 31.50 | 30.63 | -0.97 | -3.07% | 29.91 | 31.59 | 27034 | 8282.45 | 1.82% |
| 2025-06-09 | 30.98 | 31.60 | 0.50 | 1.61% | 30.80 | 31.78 | 20684 | 6472.45 | 1.40% |
| 2025-06-06 | 30.78 | 31.10 | 0.50 | 1.63% | 30.31 | 31.17 | 14189 | 4370.18 | 0.96% |
| 2025-06-05 | 31.13 | 30.60 | -0.50 | -1.61% | 30.60 | 31.59 | 19800 | 6129.25 | 1.34% |
| 2025-06-04 | 31.20 | 31.10 | -0.04 | -0.13% | 30.90 | 31.39 | 13737 | 4268.60 | 0.93% |
| 2025-06-03 | 30.81 | 31.14 | 0.26 | 0.84% | 30.21 | 31.30 | 20307 | 6260.51 | 1.37% |
| 2025-05-30 | 31.41 | 30.88 | -0.82 | -2.59% | 30.73 | 32.30 | 24075 | 7561.88 | 1.62% |
| 2025-05-29 | 31.02 | 31.70 | 0.70 | 2.26% | 30.70 | 32.00 | 25939 | 8148.06 | 1.75% |
| 2025-05-28 | 31.93 | 31.00 | -1.00 | -3.13% | 30.81 | 32.05 | 30479 | 9569.96 | 2.06% |
| 2025-05-27 | 32.00 | 32.00 | -0.23 | -0.71% | 31.58 | 32.35 | 26889 | 8586.06 | 1.81% |
| 2025-05-26 | 33.17 | 32.23 | -1.26 | -3.76% | 31.78 | 33.17 | 40923 | 13193.26 | 2.76% |
| 2025-05-23 | 33.81 | 33.49 | -0.75 | -2.19% | 33.45 | 35.33 | 60165 | 20752.28 | 4.06% |
| 2025-05-22 | 32.79 | 34.24 | 0.94 | 2.82% | 32.58 | 34.37 | 58346 | 19660.64 | 3.94% |
| 2025-05-21 | 32.66 | 33.30 | -0.28 | -0.83% | 32.10 | 33.84 | 64370 | 21103.18 | 4.34% |
| 2025-05-20 | 31.50 | 33.58 | 1.92 | 6.06% | 30.65 | 34.48 | 96885 | 31687.65 | 6.54% |
| 2025-05-19 | 30.40 | 31.66 | 2.88 | 10.01% | 29.31 | 31.66 | 46816 | 14334.48 | 3.16% |
| 2025-05-16 | 28.82 | 28.78 | -0.30 | -1.03% | 28.72 | 29.58 | 16775 | 4885.32 | 1.13% |
| 2025-05-15 | 28.40 | 29.08 | 0.28 | 0.97% | 28.22 | 29.90 | 31780 | 9264.53 | 2.14% |
| 2025-05-14 | 29.11 | 28.80 | -0.44 | -1.50% | 28.60 | 29.38 | 16159 | 4667.84 | 1.09% |
| 2025-05-13 | 29.01 | 29.24 | 0.47 | 1.63% | 28.66 | 29.86 | 26573 | 7770.80 | 1.79% |
| 2025-05-12 | 28.18 | 28.77 | 0.76 | 2.71% | 28.18 | 29.66 | 20978 | 6070.10 | 1.42% |
| 2025-05-09 | 28.47 | 28.01 | -0.46 | -1.62% | 27.82 | 28.61 | 12717 | 3565.51 | 0.86% |
| 2025-05-08 | 28.40 | 28.47 | -0.11 | -0.38% | 28.32 | 28.87 | 14468 | 4132.61 | 0.98% |
| 2025-05-07 | 27.83 | 28.58 | 0.90 | 3.25% | 27.77 | 28.65 | 20542 | 5795.88 | 1.39% |
| 2025-05-06 | 27.00 | 27.68 | 0.67 | 2.48% | 26.90 | 27.68 | 15226 | 4160.63 | 1.03% |
| 2025-04-30 | 27.00 | 27.01 | 0.34 | 1.27% | 26.53 | 27.45 | 11251 | 3056.77 | 0.76% |
| 2025-04-29 | 25.93 | 26.67 | 0.68 | 2.62% | 25.79 | 27.15 | 15037 | 4002.40 | 1.01% |
| 2025-04-28 | 26.94 | 25.99 | -1.08 | -3.99% | 25.98 | 27.15 | 20138 | 5295.60 | 1.36% |
| 2025-04-25 | 26.35 | 27.07 | 0.58 | 2.19% | 26.03 | 28.08 | 29916 | 8151.24 | 2.02% |
| 2025-04-24 | 26.34 | 26.49 | -0.16 | -0.60% | 25.81 | 26.74 | 15779 | 4154.83 | 1.06% |
| 2025-04-23 | 25.94 | 26.65 | 0.98 | 3.82% | 25.94 | 26.80 | 23749 | 6288.06 | 1.60% |
| 2025-04-22 | 25.90 | 25.67 | -0.31 | -1.19% | 25.61 | 26.56 | 13709 | 3565.63 | 0.93% |
| 2025-04-21 | 25.73 | 25.98 | 0.03 | 0.12% | 25.56 | 26.09 | 12450 | 3231.16 | 0.84% |
| 2025-04-18 | 25.73 | 25.95 | 0.20 | 0.78% | 25.28 | 26.02 | 11808 | 3026.60 | 0.80% |
| 2025-04-17 | 25.41 | 25.75 | 0.13 | 0.51% | 25.41 | 26.10 | 13301 | 3440.03 | 0.90% |
| 2025-04-16 | 26.19 | 25.62 | -0.38 | -1.46% | 25.01 | 26.19 | 11824 | 3025.26 | 0.80% |
| 2025-04-15 | 26.44 | 26.00 | -0.51 | -1.92% | 25.73 | 26.61 | 19438 | 5048.52 | 1.31% |
| 2025-04-14 | 26.63 | 26.51 | 0.00 | 0.00% | 26.40 | 27.43 | 21779 | 5870.16 | 1.47% |
| 2025-04-11 | 25.97 | 26.51 | 0.18 | 0.68% | 25.88 | 26.76 | 14638 | 3876.44 | 0.99% |
| 2025-04-10 | 25.78 | 26.33 | 1.65 | 6.69% | 24.88 | 26.50 | 26190 | 6830.41 | 1.77% |
新宏泰(603016)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。
