| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-21 | 18.11 | 17.87 | -0.24 | -1.33% | 17.73 | 18.12 | 16972 | 3030.37 | 1.10% |
| 2025-05-20 | 17.85 | 18.11 | 0.26 | 1.46% | 17.76 | 18.14 | 14185 | 2554.62 | 0.92% |
| 2025-05-19 | 17.74 | 17.85 | 0.10 | 0.56% | 17.62 | 17.89 | 10629 | 1890.50 | 0.69% |
| 2025-05-16 | 17.54 | 17.75 | 0.22 | 1.25% | 17.36 | 17.75 | 10191 | 1798.50 | 0.66% |
| 2025-05-15 | 17.67 | 17.53 | -0.13 | -0.74% | 17.46 | 17.73 | 9987 | 1752.22 | 0.65% |
| 2025-05-14 | 17.71 | 17.66 | -0.07 | -0.39% | 17.51 | 17.79 | 14311 | 2523.01 | 0.93% |
| 2025-05-13 | 17.91 | 17.73 | -0.04 | -0.23% | 17.68 | 17.99 | 12272 | 2183.31 | 0.80% |
| 2025-05-12 | 17.82 | 17.77 | -0.06 | -0.34% | 17.73 | 17.93 | 13987 | 2489.51 | 0.91% |
| 2025-05-09 | 18.05 | 17.83 | -0.20 | -1.11% | 17.78 | 18.05 | 13156 | 2348.07 | 0.85% |
| 2025-05-08 | 17.83 | 18.03 | 0.20 | 1.12% | 17.74 | 18.05 | 14061 | 2523.60 | 0.91% |
| 2025-05-07 | 17.94 | 17.83 | -0.01 | -0.06% | 17.71 | 18.08 | 22571 | 4030.19 | 1.46% |
| 2025-05-06 | 17.68 | 17.84 | 0.28 | 1.59% | 17.60 | 17.86 | 15815 | 2813.52 | 1.03% |
| 2025-04-30 | 17.54 | 17.56 | 0.01 | 0.06% | 17.54 | 17.83 | 14538 | 2576.91 | 0.94% |
| 2025-04-29 | 17.19 | 17.55 | 0.28 | 1.62% | 17.10 | 17.72 | 11437 | 2002.19 | 0.74% |
| 2025-04-28 | 17.24 | 17.27 | -0.42 | -2.37% | 17.17 | 17.49 | 15393 | 2664.51 | 1.00% |
| 2025-04-25 | 17.69 | 17.69 | -0.01 | -0.06% | 17.58 | 17.88 | 10366 | 1836.00 | 0.67% |
| 2025-04-24 | 17.99 | 17.70 | -0.29 | -1.61% | 17.65 | 18.13 | 17212 | 3068.22 | 1.12% |
| 2025-04-23 | 18.37 | 17.99 | -0.39 | -2.12% | 17.70 | 18.48 | 47057 | 8433.15 | 3.05% |
| 2025-04-22 | 18.19 | 18.38 | 0.19 | 1.04% | 18.13 | 18.56 | 15459 | 2827.63 | 1.00% |
| 2025-04-21 | 18.12 | 18.19 | 0.06 | 0.33% | 17.85 | 18.44 | 15791 | 2888.89 | 1.02% |
| 2025-04-18 | 18.27 | 18.13 | -0.17 | -0.93% | 17.76 | 18.37 | 20450 | 3682.45 | 1.33% |
| 2025-04-17 | 18.15 | 18.30 | 0.07 | 0.38% | 18.00 | 18.50 | 11621 | 2129.27 | 0.75% |
| 2025-04-16 | 18.36 | 18.23 | -0.14 | -0.76% | 17.98 | 18.70 | 17513 | 3205.57 | 1.14% |
| 2025-04-15 | 18.44 | 18.37 | -0.03 | -0.16% | 18.22 | 18.65 | 19688 | 3620.16 | 1.28% |
| 2025-04-14 | 18.30 | 18.40 | 0.13 | 0.71% | 18.30 | 18.75 | 13020 | 2408.24 | 0.84% |
| 2025-04-11 | 18.00 | 18.27 | 0.08 | 0.44% | 18.00 | 18.45 | 19331 | 3533.11 | 1.25% |
| 2025-04-10 | 17.97 | 18.19 | 0.50 | 2.83% | 17.97 | 18.39 | 21123 | 3855.81 | 1.37% |
| 2025-04-09 | 17.33 | 17.69 | -0.09 | -0.51% | 16.08 | 17.93 | 31920 | 5503.85 | 2.07% |
| 2025-04-08 | 17.96 | 17.78 | 0.00 | 0.00% | 17.26 | 18.00 | 32171 | 5644.67 | 2.09% |
| 2025-04-07 | 18.91 | 17.78 | -1.97 | -9.97% | 17.78 | 18.94 | 30054 | 5432.05 | 1.95% |
| 2025-04-03 | 19.45 | 19.75 | 0.10 | 0.51% | 19.41 | 19.78 | 21305 | 4176.05 | 1.38% |
| 2025-04-02 | 19.80 | 19.65 | -0.17 | -0.86% | 19.53 | 20.00 | 23274 | 4581.05 | 1.51% |
| 2025-04-01 | 19.27 | 19.82 | 0.50 | 2.59% | 19.25 | 20.08 | 36498 | 7218.80 | 2.37% |
| 2025-03-31 | 19.30 | 19.32 | -0.13 | -0.67% | 18.94 | 19.44 | 25157 | 4824.75 | 1.63% |
| 2025-03-28 | 18.96 | 19.45 | 0.41 | 2.15% | 18.96 | 19.45 | 28274 | 5431.82 | 1.83% |
| 2025-03-27 | 19.16 | 19.04 | -0.11 | -0.57% | 18.80 | 19.20 | 19337 | 3675.33 | 1.25% |
| 2025-03-26 | 18.88 | 19.15 | 0.27 | 1.43% | 18.82 | 19.20 | 20766 | 3959.44 | 1.35% |
| 2025-03-25 | 19.18 | 18.88 | -0.55 | -2.83% | 18.71 | 19.34 | 33954 | 6444.48 | 2.20% |
| 2025-03-24 | 19.05 | 19.43 | 0.35 | 1.83% | 18.79 | 19.70 | 44063 | 8460.45 | 2.86% |
| 2025-03-21 | 19.34 | 19.08 | -0.32 | -1.65% | 19.00 | 19.44 | 14604 | 2809.69 | 0.95% |
| 2025-03-20 | 19.30 | 19.40 | 0.10 | 0.52% | 19.25 | 19.52 | 15729 | 3051.48 | 1.02% |
| 2025-03-19 | 19.47 | 19.30 | -0.29 | -1.48% | 19.22 | 19.67 | 18191 | 3526.67 | 1.18% |
| 2025-03-18 | 19.46 | 19.59 | 0.14 | 0.72% | 19.33 | 19.64 | 14035 | 2739.10 | 0.91% |
| 2025-03-17 | 19.45 | 19.45 | 0.03 | 0.15% | 19.29 | 19.60 | 18642 | 3622.70 | 1.21% |
| 2025-03-14 | 19.04 | 19.42 | 0.38 | 2.00% | 18.96 | 19.45 | 24284 | 4687.25 | 1.57% |
| 2025-03-13 | 19.40 | 19.04 | -0.41 | -2.11% | 18.89 | 19.42 | 19000 | 3627.83 | 1.23% |
| 2025-03-12 | 19.17 | 19.45 | 0.35 | 1.83% | 19.09 | 19.48 | 27742 | 5357.56 | 1.80% |
| 2025-03-11 | 18.84 | 19.10 | 0.07 | 0.37% | 18.57 | 19.11 | 14755 | 2794.96 | 0.96% |
| 2025-03-10 | 18.86 | 19.03 | 0.17 | 0.90% | 18.80 | 19.03 | 15918 | 3010.98 | 1.03% |
| 2025-03-07 | 19.20 | 18.86 | -0.33 | -1.72% | 18.82 | 19.38 | 27817 | 5303.61 | 1.80% |
| 2025-03-06 | 19.00 | 19.19 | 0.31 | 1.64% | 18.75 | 19.19 | 37606 | 7147.93 | 2.44% |
| 2025-03-05 | 19.08 | 18.88 | -0.13 | -0.68% | 18.68 | 19.10 | 18973 | 3572.21 | 1.23% |
| 2025-03-04 | 18.71 | 19.01 | 0.29 | 1.55% | 18.63 | 19.03 | 17453 | 3300.99 | 1.13% |
| 2025-03-03 | 18.95 | 18.72 | -0.18 | -0.95% | 18.65 | 19.15 | 27929 | 5274.16 | 1.81% |
| 2025-02-28 | 19.60 | 18.90 | -0.71 | -3.62% | 18.84 | 19.70 | 23754 | 4562.56 | 1.54% |
| 2025-02-27 | 19.75 | 19.61 | -0.15 | -0.76% | 19.28 | 20.05 | 19766 | 3890.76 | 1.28% |
| 2025-02-26 | 19.68 | 19.76 | 0.13 | 0.66% | 19.63 | 19.86 | 16337 | 3223.93 | 1.06% |
| 2025-02-25 | 20.32 | 19.63 | -0.80 | -3.92% | 19.56 | 20.32 | 29543 | 5873.45 | 1.92% |
| 2025-02-24 | 20.50 | 20.43 | -0.03 | -0.15% | 20.25 | 20.65 | 17601 | 3597.96 | 1.14% |
| 2025-02-21 | 20.66 | 20.46 | -0.23 | -1.11% | 20.13 | 20.73 | 29083 | 5922.15 | 1.89% |
| 2025-02-20 | 20.73 | 20.69 | -0.14 | -0.67% | 20.63 | 20.95 | 22913 | 4750.02 | 1.49% |
| 2025-02-19 | 20.40 | 20.83 | 0.37 | 1.81% | 20.40 | 20.86 | 21885 | 4529.63 | 1.42% |
| 2025-02-18 | 21.20 | 20.46 | -1.18 | -5.45% | 20.40 | 21.30 | 41183 | 8607.48 | 2.67% |
| 2025-02-17 | 21.10 | 21.64 | 0.64 | 3.05% | 20.51 | 21.70 | 64469 | 13618.07 | 4.18% |
| 2025-02-14 | 20.68 | 21.00 | 0.13 | 0.62% | 20.41 | 21.07 | 27415 | 5693.82 | 1.78% |
| 2025-02-13 | 21.05 | 20.87 | -0.18 | -0.86% | 20.70 | 21.26 | 34203 | 7171.70 | 2.22% |
| 2025-02-12 | 21.06 | 21.05 | -0.03 | -0.14% | 20.93 | 21.39 | 24247 | 5129.16 | 1.57% |
| 2025-02-11 | 21.20 | 21.08 | -0.13 | -0.61% | 20.61 | 21.20 | 37122 | 7735.50 | 2.41% |
| 2025-02-10 | 21.06 | 21.21 | 0.11 | 0.52% | 20.61 | 21.25 | 33986 | 7128.36 | 2.20% |
| 2025-02-07 | 20.90 | 21.10 | 0.45 | 2.18% | 20.80 | 22.00 | 54559 | 11651.69 | 3.54% |
| 2025-02-06 | 19.73 | 20.65 | 0.82 | 4.14% | 19.66 | 20.77 | 41506 | 8493.57 | 2.69% |
| 2025-02-05 | 19.95 | 19.83 | 0.03 | 0.15% | 19.62 | 20.14 | 18073 | 3579.17 | 1.17% |
| 2025-01-27 | 19.87 | 19.80 | 0.07 | 0.35% | 19.73 | 20.29 | 20900 | 4182.75 | 1.36% |
| 2025-01-24 | 19.28 | 19.73 | 0.41 | 2.12% | 18.90 | 19.88 | 29763 | 5807.83 | 1.93% |
| 2025-01-23 | 19.40 | 19.32 | 0.17 | 0.89% | 19.20 | 19.98 | 31323 | 6103.21 | 2.03% |
| 2025-01-22 | 19.73 | 19.15 | -0.59 | -2.99% | 19.10 | 19.74 | 21827 | 4226.47 | 1.42% |
| 2025-01-21 | 19.82 | 19.74 | -0.09 | -0.45% | 19.57 | 19.97 | 14900 | 2937.79 | 0.97% |
| 2025-01-20 | 20.06 | 19.83 | -0.04 | -0.20% | 19.77 | 20.25 | 24140 | 4835.27 | 1.57% |
| 2025-01-17 | 20.46 | 19.87 | -0.77 | -3.73% | 19.84 | 20.49 | 30592 | 6131.77 | 1.98% |
| 2025-01-16 | 20.04 | 20.64 | 0.49 | 2.43% | 19.80 | 21.00 | 47091 | 9703.92 | 3.05% |
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。
