| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 17.42 | 17.09 | -0.31 | -1.78% | 17.04 | 17.54 | 17603 | 3037.69 | 1.14% |
| 2025-12-11 | 17.83 | 17.40 | -0.47 | -2.63% | 17.36 | 17.92 | 17715 | 3113.59 | 1.15% |
| 2025-12-10 | 17.97 | 17.87 | -0.16 | -0.89% | 17.81 | 18.17 | 14892 | 2672.28 | 0.97% |
| 2025-12-09 | 17.98 | 18.03 | 0.10 | 0.56% | 17.90 | 18.28 | 17809 | 3227.63 | 1.15% |
| 2025-12-08 | 18.02 | 17.93 | -0.09 | -0.50% | 17.77 | 18.18 | 22083 | 3957.14 | 1.43% |
| 2025-12-05 | 17.86 | 18.02 | 0.22 | 1.24% | 17.58 | 18.08 | 20831 | 3711.67 | 1.35% |
| 2025-12-04 | 18.32 | 17.80 | -0.61 | -3.31% | 17.79 | 18.41 | 18589 | 3336.86 | 1.21% |
| 2025-12-03 | 18.58 | 18.41 | -0.18 | -0.97% | 18.22 | 18.67 | 16543 | 3036.00 | 1.07% |
| 2025-12-02 | 18.91 | 18.59 | -0.36 | -1.90% | 18.51 | 18.95 | 19435 | 3616.85 | 1.26% |
| 2025-12-01 | 19.08 | 18.95 | -0.13 | -0.68% | 18.77 | 19.20 | 26190 | 4963.75 | 1.70% |
| 2025-11-28 | 18.77 | 19.08 | 0.28 | 1.49% | 18.68 | 19.20 | 25172 | 4793.04 | 1.63% |
| 2025-11-27 | 18.64 | 18.80 | 0.12 | 0.64% | 18.56 | 18.99 | 19048 | 3587.24 | 1.24% |
| 2025-11-26 | 18.85 | 18.68 | -0.04 | -0.21% | 18.57 | 19.03 | 18690 | 3516.92 | 1.21% |
| 2025-11-25 | 18.45 | 18.72 | 0.28 | 1.52% | 18.44 | 18.85 | 15030 | 2819.80 | 0.97% |
| 2025-11-24 | 18.26 | 18.44 | 0.39 | 2.16% | 18.06 | 18.60 | 22262 | 4091.59 | 1.44% |
| 2025-11-21 | 18.69 | 18.05 | -0.64 | -3.42% | 17.90 | 18.78 | 23101 | 4217.13 | 1.50% |
| 2025-11-20 | 18.79 | 18.69 | 0.02 | 0.11% | 18.48 | 18.80 | 16878 | 3148.72 | 1.09% |
| 2025-11-19 | 19.11 | 18.67 | -0.39 | -2.05% | 18.59 | 19.18 | 19943 | 3738.34 | 1.29% |
| 2025-11-18 | 19.00 | 19.06 | 0.09 | 0.47% | 18.81 | 19.06 | 18978 | 3596.94 | 1.23% |
| 2025-11-17 | 19.07 | 18.97 | 0.00 | 0.00% | 18.90 | 19.15 | 18359 | 3485.50 | 1.19% |
| 2025-11-14 | 18.97 | 18.97 | -0.03 | -0.16% | 18.90 | 19.20 | 16421 | 3129.14 | 1.06% |
| 2025-11-13 | 19.04 | 19.00 | -0.04 | -0.21% | 18.80 | 19.05 | 15419 | 2922.49 | 1.00% |
| 2025-11-12 | 18.98 | 19.04 | 0.03 | 0.16% | 18.90 | 19.07 | 13604 | 2584.78 | 0.88% |
| 2025-11-11 | 18.80 | 19.01 | 0.15 | 0.80% | 18.61 | 19.03 | 17551 | 3321.75 | 1.14% |
| 2025-11-10 | 18.70 | 18.86 | 0.18 | 0.96% | 18.60 | 18.91 | 14737 | 2775.87 | 0.96% |
| 2025-11-07 | 18.70 | 18.68 | -0.01 | -0.05% | 18.57 | 18.90 | 20085 | 3767.46 | 1.30% |
| 2025-11-06 | 18.80 | 18.69 | 0.00 | 0.00% | 18.47 | 18.85 | 13030 | 2433.65 | 0.84% |
| 2025-11-05 | 18.57 | 18.69 | 0.05 | 0.27% | 18.46 | 18.78 | 18332 | 3420.06 | 1.19% |
| 2025-11-04 | 18.54 | 18.64 | 0.13 | 0.70% | 18.42 | 18.68 | 17937 | 3330.22 | 1.16% |
| 2025-11-03 | 18.36 | 18.51 | 0.24 | 1.31% | 18.26 | 18.55 | 19478 | 3584.49 | 1.26% |
| 2025-10-31 | 17.99 | 18.27 | 0.45 | 2.53% | 17.82 | 18.37 | 18712 | 3410.44 | 1.21% |
| 2025-10-30 | 17.90 | 17.82 | -0.21 | -1.16% | 17.79 | 18.07 | 12596 | 2257.33 | 0.82% |
| 2025-10-29 | 18.18 | 18.03 | -0.23 | -1.26% | 17.91 | 18.34 | 18325 | 3299.06 | 1.19% |
| 2025-10-28 | 18.26 | 18.26 | 0.00 | 0.00% | 18.17 | 18.40 | 13570 | 2483.05 | 0.88% |
| 2025-10-27 | 18.36 | 18.26 | -0.06 | -0.33% | 18.12 | 18.46 | 13229 | 2413.48 | 0.86% |
| 2025-10-24 | 18.30 | 18.32 | 0.02 | 0.11% | 18.16 | 18.37 | 13499 | 2468.46 | 0.88% |
| 2025-10-23 | 18.11 | 18.30 | 0.07 | 0.38% | 18.06 | 18.34 | 11123 | 2027.58 | 0.72% |
| 2025-10-22 | 18.01 | 18.23 | 0.08 | 0.44% | 18.01 | 18.36 | 13159 | 2404.24 | 0.85% |
| 2025-10-21 | 17.91 | 18.15 | 0.24 | 1.34% | 17.80 | 18.16 | 16249 | 2933.04 | 1.05% |
| 2025-10-20 | 17.87 | 17.91 | 0.13 | 0.73% | 17.74 | 17.92 | 10804 | 1927.20 | 0.70% |
| 2025-10-17 | 18.10 | 17.78 | -0.34 | -1.88% | 17.78 | 18.15 | 17153 | 3080.93 | 1.11% |
| 2025-10-16 | 17.89 | 18.12 | 0.22 | 1.23% | 17.83 | 18.15 | 16164 | 2913.22 | 1.05% |
| 2025-10-15 | 17.79 | 17.90 | 0.11 | 0.62% | 17.68 | 17.98 | 13469 | 2407.51 | 0.87% |
| 2025-10-14 | 17.62 | 17.79 | 0.17 | 0.96% | 17.62 | 17.84 | 11867 | 2107.74 | 0.77% |
| 2025-10-13 | 17.51 | 17.62 | -0.22 | -1.23% | 17.34 | 17.79 | 13522 | 2376.27 | 0.88% |
| 2025-10-10 | 17.74 | 17.84 | 0.08 | 0.45% | 17.65 | 17.98 | 12570 | 2242.23 | 0.81% |
| 2025-10-09 | 17.67 | 17.76 | 0.09 | 0.51% | 17.42 | 17.87 | 15594 | 2748.91 | 1.01% |
| 2025-09-30 | 17.75 | 17.67 | -0.07 | -0.39% | 17.67 | 17.94 | 10687 | 1900.61 | 0.69% |
| 2025-09-29 | 17.64 | 17.74 | 0.10 | 0.57% | 17.36 | 17.79 | 11970 | 2111.56 | 0.78% |
| 2025-09-26 | 17.71 | 17.64 | -0.07 | -0.40% | 17.40 | 17.79 | 13342 | 2351.16 | 0.87% |
| 2025-09-25 | 17.71 | 17.71 | -0.05 | -0.28% | 17.59 | 17.84 | 10428 | 1851.32 | 0.68% |
| 2025-09-24 | 17.51 | 17.76 | 0.26 | 1.49% | 17.27 | 17.76 | 12089 | 2132.92 | 0.78% |
| 2025-09-23 | 17.64 | 17.50 | -0.10 | -0.57% | 17.00 | 17.64 | 19611 | 3388.04 | 1.27% |
| 2025-09-22 | 18.10 | 17.60 | -0.43 | -2.38% | 17.51 | 18.21 | 16862 | 2986.48 | 1.09% |
| 2025-09-19 | 17.94 | 18.03 | 0.04 | 0.22% | 17.76 | 18.19 | 14724 | 2647.04 | 0.95% |
| 2025-09-18 | 18.13 | 17.99 | -0.19 | -1.05% | 17.83 | 18.25 | 15554 | 2809.38 | 1.01% |
| 2025-09-17 | 18.30 | 18.18 | -0.07 | -0.38% | 18.15 | 18.37 | 14629 | 2670.39 | 0.95% |
| 2025-09-16 | 18.14 | 18.25 | 0.10 | 0.55% | 18.08 | 18.37 | 13213 | 2406.19 | 0.86% |
| 2025-09-15 | 18.09 | 18.15 | -0.05 | -0.27% | 17.93 | 18.27 | 15261 | 2754.97 | 0.99% |
| 2025-09-12 | 18.29 | 18.20 | -0.09 | -0.49% | 18.17 | 18.36 | 12311 | 2245.14 | 0.80% |
| 2025-09-11 | 18.38 | 18.29 | -0.09 | -0.49% | 18.07 | 18.42 | 13966 | 2541.14 | 0.91% |
| 2025-09-10 | 18.31 | 18.38 | 0.19 | 1.04% | 18.22 | 18.40 | 15048 | 2758.48 | 0.98% |
| 2025-09-09 | 18.31 | 18.19 | -0.08 | -0.44% | 18.11 | 18.32 | 11464 | 2084.62 | 0.74% |
| 2025-09-08 | 18.08 | 18.27 | 0.22 | 1.22% | 17.96 | 18.27 | 23594 | 4285.94 | 1.53% |
| 2025-09-05 | 17.97 | 18.05 | 0.22 | 1.23% | 17.66 | 18.08 | 15951 | 2860.73 | 1.03% |
| 2025-09-04 | 17.73 | 17.83 | 0.04 | 0.22% | 17.68 | 18.16 | 25317 | 4536.50 | 1.64% |
| 2025-09-03 | 18.18 | 17.79 | -0.37 | -2.04% | 17.70 | 18.32 | 20096 | 3610.19 | 1.30% |
| 2025-09-02 | 18.44 | 18.16 | -0.31 | -1.68% | 18.00 | 18.46 | 20273 | 3677.59 | 1.31% |
| 2025-09-01 | 18.33 | 18.47 | 0.15 | 0.82% | 18.21 | 18.58 | 20339 | 3743.44 | 1.32% |
| 2025-08-29 | 18.53 | 18.32 | -0.23 | -1.24% | 18.27 | 18.69 | 24905 | 4588.57 | 1.61% |
| 2025-08-28 | 18.85 | 18.55 | -0.31 | -1.64% | 18.00 | 19.08 | 38172 | 7074.80 | 2.47% |
| 2025-08-27 | 19.42 | 18.86 | -0.56 | -2.88% | 18.84 | 19.46 | 32991 | 6342.44 | 2.14% |
| 2025-08-26 | 19.20 | 19.42 | 0.16 | 0.83% | 19.19 | 19.55 | 32832 | 6374.46 | 2.13% |
| 2025-08-25 | 19.31 | 19.26 | -0.04 | -0.21% | 19.16 | 19.35 | 26925 | 5183.70 | 1.75% |
| 2025-08-22 | 19.50 | 19.30 | -0.14 | -0.72% | 19.18 | 19.50 | 23935 | 4611.36 | 1.55% |
| 2025-08-21 | 19.34 | 19.44 | 0.11 | 0.57% | 19.30 | 19.60 | 26919 | 5229.09 | 1.75% |
| 2025-08-20 | 19.31 | 19.33 | 0.02 | 0.10% | 19.14 | 19.38 | 23859 | 4594.70 | 1.55% |
| 2025-08-19 | 19.20 | 19.31 | 0.17 | 0.89% | 19.02 | 19.32 | 29829 | 5734.79 | 1.93% |
| 2025-08-18 | 18.87 | 19.14 | 0.37 | 1.97% | 18.86 | 19.32 | 40129 | 7693.80 | 2.60% |
| 2025-08-15 | 18.79 | 18.77 | -0.02 | -0.11% | 18.71 | 18.89 | 24120 | 4531.73 | 1.56% |
新经典(603096)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。
