| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 29.24 | 28.78 | -0.70 | -2.37% | 28.47 | 29.57 | 13284 | 3845.78 | 0.90% |
| 2025-04-02 | 29.21 | 29.48 | 0.25 | 0.86% | 28.96 | 29.51 | 8035 | 2353.86 | 0.54% |
| 2025-04-01 | 28.81 | 29.23 | 0.34 | 1.18% | 28.81 | 29.81 | 13579 | 3985.76 | 0.92% |
| 2025-03-31 | 29.44 | 28.89 | -0.92 | -3.09% | 28.66 | 29.44 | 15739 | 4549.16 | 1.06% |
| 2025-03-28 | 30.02 | 29.81 | -0.27 | -0.90% | 29.72 | 30.45 | 13479 | 4045.92 | 0.91% |
| 2025-03-27 | 29.96 | 30.08 | 0.00 | 0.00% | 29.79 | 30.30 | 13515 | 4056.29 | 0.91% |
| 2025-03-26 | 29.65 | 30.08 | 0.47 | 1.59% | 29.65 | 30.80 | 17649 | 5345.57 | 1.19% |
| 2025-03-25 | 30.01 | 29.61 | -0.55 | -1.82% | 29.24 | 30.27 | 15628 | 4635.39 | 1.05% |
| 2025-03-24 | 30.59 | 30.16 | -0.43 | -1.41% | 29.30 | 30.85 | 17896 | 5374.15 | 1.21% |
| 2025-03-21 | 31.03 | 30.59 | -0.61 | -1.96% | 30.24 | 31.29 | 20357 | 6223.10 | 1.37% |
| 2025-03-20 | 31.61 | 31.20 | -0.37 | -1.17% | 31.17 | 31.84 | 14261 | 4473.48 | 0.96% |
| 2025-03-19 | 32.40 | 31.57 | -1.04 | -3.19% | 31.50 | 32.54 | 22194 | 7063.12 | 1.50% |
| 2025-03-18 | 31.45 | 32.61 | 1.32 | 4.22% | 31.22 | 32.65 | 32760 | 10525.19 | 2.21% |
| 2025-03-17 | 32.59 | 31.29 | -1.56 | -4.75% | 30.79 | 32.85 | 35705 | 11197.52 | 2.41% |
| 2025-03-14 | 33.30 | 32.85 | -0.11 | -0.33% | 32.49 | 33.30 | 13363 | 4385.93 | 0.90% |
| 2025-03-13 | 32.90 | 32.96 | 0.09 | 0.27% | 32.11 | 32.99 | 13302 | 4318.78 | 0.90% |
| 2025-03-12 | 33.00 | 32.87 | 0.24 | 0.74% | 32.60 | 33.41 | 15419 | 5080.27 | 1.04% |
| 2025-03-11 | 32.40 | 32.63 | -0.15 | -0.46% | 31.97 | 32.68 | 13875 | 4486.39 | 0.94% |
| 2025-03-10 | 32.57 | 32.78 | -0.06 | -0.18% | 32.00 | 32.99 | 19031 | 6178.01 | 1.28% |
| 2025-03-07 | 34.83 | 32.84 | -1.78 | -5.14% | 32.52 | 34.83 | 31768 | 10626.69 | 2.14% |
| 2025-03-06 | 34.60 | 34.62 | 0.22 | 0.64% | 34.56 | 35.50 | 16641 | 5808.11 | 1.12% |
| 2025-03-05 | 34.32 | 34.40 | 0.08 | 0.23% | 34.18 | 34.93 | 13361 | 4610.64 | 0.90% |
| 2025-03-04 | 33.44 | 34.32 | 0.22 | 0.65% | 33.30 | 34.60 | 14604 | 4979.25 | 0.99% |
| 2025-03-03 | 35.81 | 34.10 | -1.73 | -4.83% | 34.01 | 36.36 | 28795 | 10094.55 | 1.94% |
| 2025-02-28 | 37.00 | 35.83 | -1.17 | -3.16% | 35.53 | 37.14 | 26975 | 9799.83 | 1.82% |
| 2025-02-27 | 38.81 | 37.00 | -1.81 | -4.66% | 36.92 | 38.81 | 48485 | 18182.32 | 3.27% |
| 2025-02-26 | 35.31 | 38.81 | 3.53 | 10.01% | 35.27 | 38.81 | 39535 | 14796.77 | 2.67% |
| 2025-02-25 | 35.25 | 35.28 | 0.03 | 0.09% | 34.50 | 35.68 | 13806 | 4870.95 | 0.93% |
| 2025-02-24 | 36.23 | 35.25 | -1.53 | -4.16% | 35.10 | 36.32 | 30577 | 10838.36 | 2.06% |
| 2025-02-21 | 36.75 | 36.78 | 0.18 | 0.49% | 35.74 | 36.93 | 24751 | 9015.73 | 1.67% |
| 2025-02-20 | 35.16 | 36.60 | 1.60 | 4.57% | 34.86 | 37.28 | 34190 | 12404.66 | 2.31% |
| 2025-02-19 | 34.69 | 35.00 | 0.08 | 0.23% | 34.60 | 35.35 | 14269 | 4979.05 | 0.96% |
| 2025-02-18 | 36.38 | 34.92 | -1.09 | -3.03% | 34.68 | 36.50 | 15462 | 5454.59 | 1.04% |
| 2025-02-17 | 34.75 | 36.01 | 0.96 | 2.74% | 33.86 | 36.38 | 25766 | 9084.24 | 1.74% |
| 2025-02-14 | 34.77 | 35.05 | 0.19 | 0.55% | 34.59 | 35.37 | 13802 | 4813.85 | 0.93% |
| 2025-02-13 | 36.01 | 34.86 | -1.17 | -3.25% | 34.74 | 36.80 | 25313 | 9046.50 | 1.71% |
| 2025-02-12 | 35.84 | 36.03 | 0.15 | 0.42% | 35.50 | 36.37 | 16025 | 5753.93 | 1.08% |
| 2025-02-11 | 35.50 | 35.88 | 0.52 | 1.47% | 35.38 | 36.89 | 24588 | 8851.59 | 1.66% |
| 2025-02-10 | 35.00 | 35.36 | 0.12 | 0.34% | 34.70 | 35.50 | 17441 | 6128.71 | 1.18% |
| 2025-02-07 | 34.49 | 35.24 | 0.75 | 2.17% | 34.49 | 36.29 | 23301 | 8269.70 | 1.57% |
| 2025-02-06 | 33.60 | 34.49 | 0.93 | 2.77% | 32.60 | 34.50 | 23138 | 7861.78 | 1.56% |
| 2025-02-05 | 36.41 | 33.56 | -2.84 | -7.80% | 33.50 | 37.20 | 30067 | 10315.88 | 2.03% |
| 2025-01-27 | 37.29 | 36.40 | -0.89 | -2.39% | 36.36 | 38.50 | 17902 | 6658.58 | 1.21% |
| 2025-01-24 | 36.20 | 37.29 | 1.03 | 2.84% | 35.98 | 37.53 | 23904 | 8872.10 | 1.61% |
| 2025-01-23 | 37.57 | 36.26 | -1.31 | -3.49% | 35.46 | 38.39 | 32034 | 11807.79 | 2.16% |
| 2025-01-22 | 38.10 | 37.57 | -1.18 | -3.05% | 37.47 | 39.20 | 16476 | 6244.82 | 1.11% |
| 2025-01-21 | 38.90 | 38.75 | -0.15 | -0.39% | 38.58 | 39.65 | 20941 | 8167.59 | 1.41% |
| 2025-01-20 | 36.99 | 38.90 | 1.74 | 4.68% | 36.99 | 39.80 | 30341 | 11797.68 | 2.05% |
| 2025-01-17 | 37.78 | 37.16 | -1.01 | -2.65% | 36.66 | 38.10 | 23137 | 8599.94 | 1.56% |
| 2025-01-16 | 37.62 | 38.17 | 0.47 | 1.25% | 37.27 | 38.50 | 20371 | 7717.98 | 1.37% |
| 2025-01-15 | 38.12 | 37.70 | -0.42 | -1.10% | 37.48 | 39.01 | 23156 | 8829.44 | 1.56% |
| 2025-01-14 | 36.01 | 38.12 | 1.94 | 5.36% | 36.01 | 38.35 | 36032 | 13435.31 | 2.43% |
| 2025-01-13 | 39.01 | 36.18 | -3.53 | -8.89% | 35.74 | 39.01 | 51921 | 18904.41 | 3.50% |
| 2025-01-10 | 39.60 | 39.71 | -0.12 | -0.30% | 39.00 | 40.80 | 31530 | 12627.37 | 2.13% |
| 2025-01-09 | 40.00 | 39.83 | -1.00 | -2.45% | 38.58 | 41.80 | 43671 | 17405.61 | 2.95% |
| 2025-01-08 | 38.14 | 40.83 | 1.03 | 2.59% | 38.02 | 42.22 | 59674 | 24026.59 | 4.03% |
| 2025-01-07 | 42.20 | 39.80 | -4.42 | -10.00% | 39.80 | 43.01 | 48194 | 19955.16 | 3.25% |
| 2025-01-06 | 41.20 | 44.22 | 3.02 | 7.33% | 39.50 | 45.00 | 69388 | 29535.16 | 4.68% |
| 2025-01-03 | 37.81 | 41.20 | 3.75 | 10.01% | 37.81 | 41.20 | 37145 | 15045.47 | 2.51% |
| 2025-01-02 | 37.15 | 37.45 | 0.15 | 0.40% | 36.80 | 38.37 | 24440 | 9175.52 | 1.65% |
| 2024-12-31 | 38.74 | 37.30 | -1.43 | -3.69% | 37.29 | 39.20 | 22894 | 8676.93 | 1.55% |
| 2024-12-30 | 38.60 | 38.73 | 0.05 | 0.13% | 37.88 | 39.48 | 28380 | 10985.23 | 1.92% |
| 2024-12-27 | 38.21 | 38.68 | 0.03 | 0.08% | 37.48 | 38.98 | 34015 | 13064.52 | 2.30% |
| 2024-12-26 | 37.00 | 38.65 | 2.21 | 6.06% | 35.42 | 38.68 | 57742 | 21592.83 | 3.90% |
| 2024-12-25 | 32.90 | 36.44 | 3.31 | 9.99% | 32.81 | 36.44 | 48518 | 17274.34 | 3.27% |
| 2024-12-24 | 32.36 | 33.13 | 0.93 | 2.89% | 32.35 | 33.20 | 13591 | 4473.52 | 0.92% |
| 2024-12-23 | 33.93 | 32.20 | -1.70 | -5.01% | 32.10 | 34.13 | 19063 | 6239.24 | 1.29% |
| 2024-12-20 | 32.73 | 33.90 | 1.14 | 3.48% | 32.63 | 34.18 | 17060 | 5742.30 | 1.15% |
| 2024-12-19 | 32.35 | 32.76 | 0.08 | 0.24% | 32.05 | 32.98 | 12869 | 4189.76 | 0.87% |
| 2024-12-18 | 32.10 | 32.68 | 0.48 | 1.49% | 31.60 | 32.75 | 12236 | 3961.71 | 0.83% |
| 2024-12-17 | 32.94 | 32.20 | -0.65 | -1.98% | 32.02 | 33.49 | 22390 | 7301.59 | 1.51% |
| 2024-12-16 | 34.32 | 32.85 | -1.28 | -3.75% | 32.60 | 35.15 | 31250 | 10546.78 | 2.11% |
| 2024-12-13 | 33.61 | 34.13 | 0.39 | 1.16% | 33.48 | 35.20 | 30412 | 10375.62 | 2.05% |
| 2024-12-12 | 33.63 | 33.74 | -0.12 | -0.35% | 33.40 | 34.32 | 26451 | 8952.55 | 1.79% |
| 2024-12-11 | 32.50 | 33.86 | 1.05 | 3.20% | 32.09 | 33.90 | 26444 | 8717.57 | 1.78% |
| 2024-12-10 | 32.81 | 32.81 | 0.24 | 0.74% | 32.17 | 33.33 | 29520 | 9700.34 | 1.99% |
| 2024-12-09 | 31.59 | 32.57 | 1.72 | 5.58% | 31.22 | 33.84 | 43553 | 14230.13 | 2.94% |
| 2024-12-06 | 30.08 | 30.85 | 0.80 | 2.66% | 30.08 | 31.45 | 29045 | 8945.43 | 1.96% |
| 2024-12-05 | 29.41 | 30.05 | 0.45 | 1.52% | 29.41 | 30.52 | 18010 | 5416.80 | 1.22% |
| 2024-12-04 | 29.64 | 29.60 | -0.24 | -0.80% | 29.40 | 30.46 | 15711 | 4668.92 | 1.06% |
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。
