| 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 | 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% |
| 2025-01-15 | 20.00 | 20.15 | 0.08 | 0.40% | 19.90 | 20.50 | 23256 | 4694.99 | 1.51% |
| 2025-01-14 | 19.40 | 20.07 | 0.73 | 3.77% | 19.40 | 20.15 | 30291 | 6004.21 | 1.96% |
| 2025-01-13 | 19.07 | 19.34 | 0.16 | 0.83% | 18.18 | 19.36 | 25653 | 4853.85 | 1.66% |
| 2025-01-10 | 20.54 | 19.18 | -1.47 | -7.12% | 19.18 | 20.54 | 33913 | 6694.59 | 2.20% |
| 2025-01-09 | 20.82 | 20.65 | -0.36 | -1.71% | 20.32 | 20.88 | 28552 | 5884.23 | 1.85% |
| 2025-01-08 | 21.42 | 21.01 | -0.44 | -2.05% | 20.17 | 21.42 | 41550 | 8630.32 | 2.69% |
| 2025-01-07 | 20.65 | 21.45 | 0.56 | 2.68% | 20.54 | 21.66 | 47146 | 9951.65 | 3.06% |
| 2025-01-06 | 21.18 | 20.89 | -0.17 | -0.81% | 20.30 | 21.42 | 55378 | 11507.47 | 3.59% |
| 2025-01-03 | 20.30 | 21.06 | 0.52 | 2.53% | 20.30 | 21.90 | 100564 | 21321.05 | 6.52% |
| 2025-01-02 | 18.95 | 20.54 | 1.59 | 8.39% | 18.70 | 20.80 | 96086 | 19365.22 | 6.23% |
| 2024-12-31 | 19.44 | 18.95 | -0.51 | -2.62% | 18.89 | 19.60 | 22676 | 4340.12 | 1.47% |
| 2024-12-30 | 19.65 | 19.46 | -0.14 | -0.71% | 18.90 | 19.76 | 22054 | 4275.31 | 1.43% |
| 2024-12-27 | 19.59 | 19.60 | -0.06 | -0.31% | 19.30 | 19.85 | 19415 | 3818.92 | 1.26% |
| 2024-12-26 | 19.58 | 19.66 | 0.24 | 1.24% | 19.26 | 19.97 | 30785 | 6065.99 | 2.00% |
| 2024-12-25 | 19.57 | 19.42 | -0.26 | -1.32% | 19.10 | 19.96 | 26945 | 5242.32 | 1.75% |
| 2024-12-24 | 19.18 | 19.68 | 0.77 | 4.07% | 18.88 | 20.12 | 49261 | 9634.02 | 3.19% |
| 2024-12-23 | 20.34 | 18.91 | -1.43 | -7.03% | 18.84 | 20.37 | 51099 | 9880.52 | 3.31% |
| 2024-12-20 | 19.96 | 20.34 | 0.27 | 1.35% | 19.90 | 20.55 | 28669 | 5832.48 | 1.86% |
| 2024-12-19 | 20.00 | 20.07 | -0.13 | -0.64% | 19.66 | 20.22 | 36921 | 7362.94 | 2.39% |
| 2024-12-18 | 20.70 | 20.20 | -0.30 | -1.46% | 20.13 | 20.81 | 40548 | 8279.57 | 2.63% |
| 2024-12-17 | 21.60 | 20.50 | -1.25 | -5.75% | 20.40 | 21.60 | 60973 | 12623.88 | 3.95% |
| 2024-12-16 | 21.60 | 21.75 | 0.05 | 0.23% | 21.11 | 22.14 | 74922 | 16207.61 | 4.86% |
| 2024-12-13 | 21.31 | 21.70 | 0.39 | 1.83% | 21.11 | 22.77 | 106656 | 23608.92 | 6.92% |
| 2024-12-12 | 21.14 | 21.31 | 0.15 | 0.71% | 21.00 | 21.80 | 66946 | 14215.59 | 4.34% |
| 2024-12-11 | 20.60 | 21.16 | 0.38 | 1.83% | 20.57 | 21.19 | 61172 | 12829.05 | 3.97% |
| 2024-12-10 | 21.51 | 20.78 | -0.10 | -0.48% | 20.68 | 21.58 | 77612 | 16396.75 | 5.03% |
| 2024-12-09 | 20.87 | 20.88 | 0.02 | 0.10% | 20.18 | 21.21 | 104659 | 21724.78 | 6.79% |
| 2024-12-06 | 20.60 | 20.86 | 0.24 | 1.16% | 20.20 | 21.11 | 101628 | 21023.95 | 6.59% |
| 2024-12-05 | 21.03 | 20.62 | -0.13 | -0.63% | 20.53 | 21.43 | 119685 | 24921.13 | 7.76% |
| 2024-12-04 | 22.15 | 20.75 | -2.25 | -9.78% | 20.70 | 22.70 | 166105 | 35644.91 | 10.77% |
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。
