| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 31.13 | 31.80 | 0.67 | 2.15% | 30.85 | 31.85 | 16322 | 5129.55 | 1.10% |
| 2026-02-02 | 31.14 | 31.13 | -0.08 | -0.26% | 31.00 | 31.95 | 23339 | 7361.22 | 1.58% |
| 2026-01-30 | 30.96 | 31.21 | 0.25 | 0.81% | 30.44 | 31.39 | 19665 | 6072.00 | 1.33% |
| 2026-01-29 | 31.36 | 30.96 | -0.50 | -1.59% | 30.82 | 31.90 | 17383 | 5437.60 | 1.17% |
| 2026-01-28 | 31.57 | 31.46 | -0.24 | -0.76% | 31.28 | 32.13 | 19422 | 6146.90 | 1.31% |
| 2026-01-27 | 32.65 | 31.70 | -0.91 | -2.79% | 31.28 | 32.65 | 28827 | 9135.84 | 1.95% |
| 2026-01-26 | 32.49 | 32.61 | 0.12 | 0.37% | 32.00 | 33.37 | 27156 | 8908.43 | 1.83% |
| 2026-01-23 | 31.86 | 32.49 | 0.61 | 1.91% | 31.69 | 32.85 | 20653 | 6690.56 | 1.39% |
| 2026-01-22 | 32.56 | 31.88 | -0.75 | -2.30% | 31.78 | 32.60 | 26017 | 8337.05 | 1.76% |
| 2026-01-21 | 31.13 | 32.63 | 1.48 | 4.75% | 30.80 | 33.27 | 36484 | 11763.51 | 2.46% |
| 2026-01-20 | 30.60 | 31.15 | 0.34 | 1.10% | 30.60 | 31.81 | 30461 | 9544.14 | 2.06% |
| 2026-01-19 | 31.44 | 30.81 | -0.52 | -1.66% | 30.58 | 31.44 | 27361 | 8472.55 | 1.85% |
| 2026-01-16 | 31.57 | 31.33 | -0.06 | -0.19% | 30.97 | 31.98 | 27466 | 8607.50 | 1.85% |
| 2026-01-15 | 30.68 | 31.39 | 0.41 | 1.32% | 30.48 | 31.68 | 27090 | 8468.52 | 1.83% |
| 2026-01-14 | 30.43 | 30.98 | 0.41 | 1.34% | 30.36 | 31.45 | 33871 | 10465.83 | 2.29% |
| 2026-01-13 | 30.28 | 30.57 | 0.23 | 0.76% | 29.45 | 30.80 | 35395 | 10725.36 | 2.39% |
| 2026-01-12 | 30.48 | 30.34 | 0.06 | 0.20% | 29.66 | 30.55 | 38750 | 11709.27 | 2.62% |
| 2026-01-09 | 30.35 | 30.28 | -0.32 | -1.05% | 30.10 | 31.40 | 35659 | 10960.42 | 2.41% |
| 2026-01-08 | 30.91 | 30.60 | -0.31 | -1.00% | 30.38 | 30.97 | 25792 | 7900.83 | 1.74% |
| 2026-01-07 | 30.00 | 30.91 | 0.71 | 2.35% | 29.98 | 31.45 | 35285 | 10872.62 | 2.38% |
| 2026-01-06 | 30.25 | 30.20 | 0.11 | 0.37% | 29.81 | 30.50 | 29312 | 8823.17 | 1.98% |
| 2026-01-05 | 30.12 | 30.09 | -0.03 | -0.10% | 29.84 | 31.10 | 38130 | 11622.26 | 2.57% |
| 2025-12-31 | 29.20 | 30.12 | 0.90 | 3.08% | 28.62 | 30.50 | 40174 | 11887.44 | 2.71% |
| 2025-12-30 | 29.59 | 29.22 | -0.09 | -0.31% | 29.00 | 30.00 | 38209 | 11244.42 | 2.58% |
| 2025-12-29 | 28.95 | 29.31 | 0.51 | 1.77% | 28.52 | 29.59 | 42188 | 12342.30 | 2.85% |
| 2025-12-26 | 28.70 | 28.80 | 0.10 | 0.35% | 28.51 | 29.27 | 48370 | 13978.95 | 3.26% |
| 2025-12-25 | 27.56 | 28.70 | 1.12 | 4.06% | 27.31 | 28.97 | 61321 | 17404.52 | 4.14% |
| 2025-12-24 | 27.23 | 27.58 | 0.35 | 1.29% | 27.20 | 27.84 | 27350 | 7550.03 | 1.85% |
| 2025-12-23 | 26.92 | 27.23 | 0.13 | 0.48% | 26.88 | 27.82 | 22796 | 6229.58 | 1.54% |
| 2025-12-22 | 27.00 | 27.10 | 0.06 | 0.22% | 26.80 | 27.18 | 13720 | 3706.74 | 0.93% |
| 2025-12-19 | 26.98 | 27.04 | 0.07 | 0.26% | 26.88 | 27.17 | 11930 | 3223.81 | 0.81% |
| 2025-12-18 | 26.59 | 26.97 | 0.37 | 1.39% | 26.44 | 27.29 | 16130 | 4357.93 | 1.09% |
| 2025-12-17 | 26.66 | 26.60 | -0.30 | -1.12% | 26.06 | 26.91 | 21785 | 5763.39 | 1.47% |
| 2025-12-16 | 26.50 | 26.90 | 0.22 | 0.82% | 26.35 | 27.45 | 22105 | 5936.21 | 1.49% |
| 2025-12-15 | 27.10 | 26.68 | -0.37 | -1.37% | 26.45 | 27.15 | 25241 | 6760.25 | 1.70% |
| 2025-12-12 | 26.58 | 27.05 | 0.47 | 1.77% | 26.39 | 27.88 | 57236 | 15636.72 | 3.86% |
| 2025-12-11 | 26.50 | 26.58 | 0.22 | 0.83% | 26.13 | 26.93 | 23968 | 6375.58 | 1.62% |
| 2025-12-10 | 26.02 | 26.36 | 0.29 | 1.11% | 25.92 | 26.55 | 16806 | 4413.52 | 1.13% |
| 2025-12-09 | 25.89 | 26.07 | 0.05 | 0.19% | 25.89 | 26.46 | 11633 | 3037.89 | 0.79% |
| 2025-12-08 | 25.92 | 26.02 | 0.20 | 0.77% | 25.52 | 26.17 | 13602 | 3517.62 | 0.92% |
| 2025-12-05 | 25.77 | 25.82 | 0.04 | 0.16% | 25.32 | 25.87 | 9393 | 2407.33 | 0.63% |
| 2025-12-04 | 26.38 | 25.78 | -0.67 | -2.53% | 25.75 | 26.60 | 14493 | 3769.95 | 0.98% |
| 2025-12-03 | 26.71 | 26.45 | -0.11 | -0.41% | 26.42 | 26.84 | 9854 | 2612.02 | 0.67% |
| 2025-12-02 | 26.77 | 26.56 | -0.21 | -0.78% | 26.42 | 26.80 | 12624 | 3354.64 | 0.85% |
| 2025-12-01 | 26.62 | 26.77 | 0.15 | 0.56% | 26.50 | 27.15 | 30431 | 8151.52 | 2.05% |
| 2025-11-28 | 25.18 | 26.62 | 1.43 | 5.68% | 24.86 | 26.88 | 41245 | 10832.99 | 2.78% |
| 2025-11-27 | 24.76 | 25.19 | 0.45 | 1.82% | 24.69 | 25.74 | 16381 | 4124.79 | 1.11% |
| 2025-11-26 | 25.08 | 24.74 | -0.30 | -1.20% | 24.70 | 25.20 | 10581 | 2632.84 | 0.71% |
| 2025-11-25 | 25.01 | 25.04 | 0.08 | 0.32% | 24.92 | 25.44 | 11138 | 2803.69 | 0.75% |
| 2025-11-24 | 24.80 | 24.96 | 0.22 | 0.89% | 24.61 | 25.12 | 13476 | 3345.29 | 0.91% |
| 2025-11-21 | 25.10 | 24.74 | -0.48 | -1.90% | 24.60 | 25.65 | 17757 | 4437.66 | 1.20% |
| 2025-11-20 | 25.76 | 25.22 | -0.23 | -0.90% | 25.15 | 25.81 | 9149 | 2325.52 | 0.62% |
| 2025-11-19 | 25.79 | 25.45 | -0.32 | -1.24% | 25.20 | 25.89 | 15049 | 3836.85 | 1.02% |
| 2025-11-18 | 26.25 | 25.77 | -0.51 | -1.94% | 25.73 | 26.25 | 13198 | 3419.25 | 0.89% |
| 2025-11-17 | 26.23 | 26.28 | 0.18 | 0.69% | 25.81 | 26.78 | 15139 | 3971.92 | 1.02% |
| 2025-11-14 | 26.02 | 26.10 | 0.03 | 0.12% | 25.88 | 26.44 | 13185 | 3440.66 | 0.89% |
| 2025-11-13 | 26.13 | 26.07 | -0.03 | -0.11% | 26.00 | 26.35 | 11731 | 3068.39 | 0.79% |
| 2025-11-12 | 26.70 | 26.10 | -0.57 | -2.14% | 25.99 | 26.70 | 15848 | 4158.35 | 1.07% |
| 2025-11-11 | 26.44 | 26.67 | 0.24 | 0.91% | 26.44 | 27.09 | 14242 | 3821.22 | 0.96% |
| 2025-11-10 | 26.61 | 26.43 | -0.25 | -0.94% | 26.31 | 26.78 | 15775 | 4176.76 | 1.06% |
| 2025-11-07 | 26.92 | 26.68 | -0.29 | -1.08% | 26.60 | 27.13 | 15257 | 4090.73 | 1.03% |
| 2025-11-06 | 27.30 | 26.97 | -0.16 | -0.59% | 26.85 | 27.30 | 16961 | 4588.47 | 1.14% |
| 2025-11-05 | 26.74 | 27.13 | 0.37 | 1.38% | 26.51 | 27.27 | 23107 | 6236.07 | 1.56% |
| 2025-11-04 | 27.18 | 26.76 | -0.21 | -0.78% | 26.66 | 27.28 | 15388 | 4136.72 | 1.04% |
| 2025-11-03 | 26.23 | 26.97 | 0.76 | 2.90% | 26.11 | 27.30 | 30955 | 8304.98 | 2.09% |
| 2025-10-31 | 25.87 | 26.21 | 0.25 | 0.96% | 25.87 | 26.44 | 12344 | 3242.60 | 0.83% |
| 2025-10-30 | 26.79 | 25.96 | -0.83 | -3.10% | 25.93 | 27.00 | 22699 | 5952.31 | 1.53% |
| 2025-10-29 | 26.50 | 26.79 | 0.29 | 1.09% | 26.31 | 27.18 | 25710 | 6910.31 | 1.74% |
| 2025-10-28 | 25.99 | 26.50 | 0.38 | 1.45% | 25.85 | 27.16 | 29585 | 7877.46 | 2.00% |
| 2025-10-27 | 25.86 | 26.12 | 0.38 | 1.48% | 25.75 | 26.48 | 20522 | 5343.31 | 1.39% |
| 2025-10-24 | 25.86 | 25.74 | -0.12 | -0.46% | 25.61 | 26.04 | 13061 | 3364.64 | 0.88% |
| 2025-10-23 | 25.34 | 25.86 | 0.69 | 2.74% | 24.97 | 25.96 | 19082 | 4880.86 | 1.29% |
| 2025-10-22 | 25.21 | 25.17 | -0.05 | -0.20% | 25.00 | 25.39 | 10705 | 2698.79 | 0.72% |
| 2025-10-21 | 24.80 | 25.22 | 0.45 | 1.82% | 24.72 | 25.24 | 14080 | 3526.51 | 0.95% |
| 2025-10-20 | 24.24 | 24.77 | 0.52 | 2.14% | 24.24 | 25.02 | 19803 | 4888.16 | 1.34% |
| 2025-10-17 | 25.60 | 24.25 | -1.44 | -5.61% | 24.20 | 25.69 | 34118 | 8476.25 | 2.30% |
| 2025-10-16 | 26.09 | 25.69 | -0.41 | -1.57% | 25.56 | 26.35 | 18721 | 4840.73 | 1.26% |
| 2025-10-15 | 25.50 | 26.10 | 0.22 | 0.85% | 25.38 | 26.15 | 25462 | 6555.35 | 1.72% |
| 2025-10-14 | 27.32 | 25.88 | -1.30 | -4.78% | 25.71 | 27.48 | 47895 | 12705.77 | 3.23% |
| 2025-10-13 | 26.50 | 27.18 | -2.01 | -6.89% | 26.45 | 27.70 | 60777 | 16513.62 | 4.10% |
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。
