| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 12.80 | 13.00 | 0.06 | 0.46% | 12.71 | 13.06 | 55727 | 7211.99 | 1.58% |
| 2025-12-17 | 13.08 | 12.94 | -0.16 | -1.22% | 12.57 | 13.20 | 63299 | 8163.95 | 1.79% |
| 2025-12-16 | 12.94 | 13.10 | 0.07 | 0.54% | 12.81 | 13.23 | 64050 | 8317.61 | 1.81% |
| 2025-12-15 | 13.10 | 13.03 | -0.26 | -1.96% | 12.85 | 13.21 | 96207 | 12543.16 | 2.72% |
| 2025-12-12 | 12.64 | 13.29 | 0.35 | 2.70% | 12.64 | 13.45 | 164650 | 21602.64 | 4.66% |
| 2025-12-11 | 12.48 | 12.94 | 0.47 | 3.77% | 12.20 | 13.72 | 116338 | 15041.61 | 3.29% |
| 2025-12-10 | 12.76 | 12.47 | -0.29 | -2.27% | 12.45 | 12.84 | 39906 | 5043.78 | 1.13% |
| 2025-12-09 | 12.60 | 12.76 | 0.14 | 1.11% | 12.52 | 12.90 | 43559 | 5548.25 | 1.23% |
| 2025-12-08 | 12.55 | 12.62 | 0.06 | 0.48% | 12.51 | 12.79 | 29569 | 3753.38 | 0.84% |
| 2025-12-05 | 12.49 | 12.56 | -0.14 | -1.10% | 12.38 | 12.70 | 28135 | 3520.46 | 0.80% |
| 2025-12-04 | 12.51 | 12.70 | 0.11 | 0.87% | 12.45 | 12.84 | 41554 | 5287.76 | 1.18% |
| 2025-12-03 | 12.43 | 12.59 | 0.09 | 0.72% | 12.36 | 12.62 | 25731 | 3217.07 | 0.73% |
| 2025-12-02 | 12.42 | 12.50 | 0.00 | 0.00% | 12.32 | 12.54 | 17897 | 2223.71 | 0.51% |
| 2025-12-01 | 12.62 | 12.50 | -0.10 | -0.79% | 12.43 | 12.66 | 27879 | 3495.76 | 0.79% |
| 2025-11-28 | 12.60 | 12.60 | -0.02 | -0.16% | 12.52 | 12.69 | 25176 | 3171.90 | 0.71% |
| 2025-11-27 | 12.58 | 12.62 | -0.02 | -0.16% | 12.56 | 12.75 | 25483 | 3220.91 | 0.72% |
| 2025-11-26 | 12.91 | 12.64 | -0.27 | -2.09% | 12.58 | 13.05 | 41287 | 5255.51 | 1.17% |
| 2025-11-25 | 12.44 | 12.91 | 0.53 | 4.28% | 12.39 | 13.01 | 66090 | 8445.92 | 1.87% |
| 2025-11-24 | 12.36 | 12.38 | 0.19 | 1.56% | 12.14 | 12.45 | 30106 | 3709.00 | 0.85% |
| 2025-11-21 | 12.42 | 12.19 | -0.30 | -2.40% | 12.06 | 12.59 | 39159 | 4810.29 | 1.11% |
| 2025-11-20 | 12.55 | 12.49 | -0.19 | -1.50% | 12.38 | 12.67 | 46840 | 5847.62 | 1.32% |
| 2025-11-19 | 13.13 | 12.68 | -0.44 | -3.35% | 12.61 | 13.15 | 63759 | 8167.71 | 1.80% |
| 2025-11-18 | 12.95 | 13.12 | 0.17 | 1.31% | 12.86 | 13.24 | 72577 | 9523.30 | 2.05% |
| 2025-11-17 | 12.89 | 12.95 | 0.07 | 0.54% | 12.75 | 12.96 | 34428 | 4435.93 | 0.97% |
| 2025-11-14 | 12.83 | 12.88 | 0.02 | 0.16% | 12.80 | 13.00 | 46057 | 5953.06 | 1.30% |
| 2025-11-13 | 12.86 | 12.86 | 0.00 | 0.00% | 12.74 | 12.95 | 48746 | 6251.08 | 1.38% |
| 2025-11-12 | 12.62 | 12.86 | 0.23 | 1.82% | 12.60 | 12.89 | 58065 | 7414.59 | 1.64% |
| 2025-11-11 | 12.60 | 12.63 | 0.04 | 0.32% | 12.53 | 12.65 | 19237 | 2423.32 | 0.54% |
| 2025-11-10 | 12.50 | 12.59 | 0.12 | 0.96% | 12.44 | 12.61 | 23842 | 2993.92 | 0.67% |
| 2025-11-07 | 12.45 | 12.47 | -0.01 | -0.08% | 12.43 | 12.56 | 19008 | 2374.89 | 0.54% |
| 2025-11-06 | 12.52 | 12.48 | -0.06 | -0.48% | 12.39 | 12.53 | 19525 | 2432.74 | 0.55% |
| 2025-11-05 | 12.38 | 12.54 | 0.03 | 0.24% | 12.33 | 12.56 | 31692 | 3949.22 | 0.90% |
| 2025-11-04 | 12.49 | 12.51 | 0.02 | 0.16% | 12.37 | 12.52 | 26358 | 3280.10 | 0.75% |
| 2025-11-03 | 12.16 | 12.49 | 0.36 | 2.97% | 12.16 | 12.50 | 57650 | 7110.45 | 1.63% |
| 2025-10-31 | 12.11 | 12.13 | 0.01 | 0.08% | 12.05 | 12.17 | 37565 | 4553.82 | 1.06% |
| 2025-10-30 | 12.28 | 12.12 | -0.49 | -3.89% | 12.10 | 12.36 | 76007 | 9283.43 | 2.15% |
| 2025-10-29 | 12.48 | 12.61 | 0.13 | 1.04% | 12.35 | 12.63 | 30519 | 3810.27 | 0.86% |
| 2025-10-28 | 12.48 | 12.48 | 0.01 | 0.08% | 12.43 | 12.53 | 19815 | 2473.10 | 0.56% |
| 2025-10-27 | 12.53 | 12.47 | 0.00 | 0.00% | 12.36 | 12.57 | 25178 | 3131.04 | 0.71% |
| 2025-10-24 | 12.60 | 12.47 | -0.14 | -1.11% | 12.46 | 12.62 | 27365 | 3423.86 | 0.77% |
| 2025-10-23 | 12.41 | 12.61 | 0.21 | 1.69% | 12.33 | 12.61 | 44978 | 5627.43 | 1.27% |
| 2025-10-22 | 12.30 | 12.40 | 0.06 | 0.49% | 12.30 | 12.47 | 31498 | 3909.94 | 0.89% |
| 2025-10-21 | 12.21 | 12.34 | 0.11 | 0.90% | 12.21 | 12.37 | 36058 | 4442.85 | 1.02% |
| 2025-10-20 | 12.12 | 12.23 | 0.13 | 1.07% | 12.09 | 12.23 | 23095 | 2805.24 | 0.65% |
| 2025-10-17 | 12.23 | 12.10 | -0.18 | -1.47% | 12.04 | 12.27 | 35168 | 4273.68 | 0.99% |
| 2025-10-16 | 12.30 | 12.28 | -0.05 | -0.41% | 12.21 | 12.39 | 27622 | 3400.39 | 0.78% |
| 2025-10-15 | 12.25 | 12.33 | 0.08 | 0.65% | 12.18 | 12.33 | 20543 | 2522.38 | 0.58% |
| 2025-10-14 | 12.16 | 12.25 | 0.09 | 0.74% | 12.15 | 12.30 | 27546 | 3369.60 | 0.78% |
| 2025-10-13 | 12.10 | 12.16 | -0.15 | -1.22% | 11.90 | 12.17 | 28920 | 3493.30 | 0.82% |
| 2025-10-10 | 12.21 | 12.31 | 0.08 | 0.65% | 12.14 | 12.33 | 24580 | 3017.35 | 0.70% |
| 2025-10-09 | 12.27 | 12.23 | -0.04 | -0.33% | 12.06 | 12.30 | 31193 | 3796.32 | 0.88% |
| 2025-09-30 | 12.31 | 12.27 | -0.04 | -0.32% | 12.20 | 12.35 | 24246 | 2971.98 | 0.69% |
| 2025-09-29 | 12.25 | 12.31 | 0.10 | 0.82% | 11.99 | 12.31 | 29263 | 3573.08 | 0.83% |
| 2025-09-26 | 12.25 | 12.21 | -0.04 | -0.33% | 12.16 | 12.32 | 26920 | 3294.86 | 0.76% |
| 2025-09-25 | 12.29 | 12.25 | -0.05 | -0.41% | 12.18 | 12.39 | 23664 | 2907.95 | 0.67% |
| 2025-09-24 | 12.08 | 12.30 | 0.18 | 1.49% | 12.01 | 12.32 | 27861 | 3407.84 | 0.79% |
| 2025-09-23 | 12.20 | 12.12 | -0.08 | -0.66% | 11.87 | 12.21 | 39560 | 4745.65 | 1.12% |
| 2025-09-22 | 12.40 | 12.20 | -0.22 | -1.77% | 12.18 | 12.40 | 26931 | 3298.80 | 0.76% |
| 2025-09-19 | 12.32 | 12.42 | 0.11 | 0.89% | 12.22 | 12.45 | 33000 | 4067.53 | 0.93% |
| 2025-09-18 | 12.55 | 12.31 | -0.25 | -1.99% | 12.22 | 12.56 | 57667 | 7168.15 | 1.63% |
| 2025-09-17 | 12.69 | 12.56 | -0.13 | -1.02% | 12.54 | 12.70 | 40256 | 5067.33 | 1.14% |
| 2025-09-16 | 12.76 | 12.69 | -0.06 | -0.47% | 12.62 | 12.83 | 34301 | 4351.90 | 0.97% |
| 2025-09-15 | 12.86 | 12.75 | -0.13 | -1.01% | 12.68 | 12.87 | 35037 | 4464.46 | 0.99% |
| 2025-09-12 | 12.90 | 12.88 | -0.09 | -0.69% | 12.88 | 13.23 | 47440 | 6181.07 | 1.34% |
| 2025-09-11 | 12.70 | 12.97 | 0.27 | 2.13% | 12.49 | 12.99 | 60753 | 7748.38 | 1.72% |
| 2025-09-10 | 12.61 | 12.70 | 0.09 | 0.71% | 12.58 | 12.74 | 37430 | 4745.07 | 1.06% |
| 2025-09-09 | 12.78 | 12.61 | -0.23 | -1.79% | 12.56 | 12.83 | 56339 | 7130.62 | 1.59% |
| 2025-09-08 | 12.77 | 12.84 | 0.07 | 0.55% | 12.72 | 12.88 | 47689 | 6103.65 | 1.35% |
| 2025-09-05 | 12.80 | 12.77 | -0.04 | -0.31% | 12.55 | 12.81 | 65544 | 8330.26 | 1.85% |
| 2025-09-04 | 12.64 | 12.81 | 0.13 | 1.03% | 12.64 | 12.90 | 65752 | 8397.20 | 1.86% |
| 2025-09-03 | 12.90 | 12.68 | -0.30 | -2.31% | 12.63 | 12.99 | 68275 | 8756.66 | 1.93% |
| 2025-09-02 | 13.60 | 12.98 | -0.68 | -4.98% | 12.84 | 13.61 | 126306 | 16539.77 | 3.57% |
| 2025-09-01 | 14.01 | 13.66 | -0.43 | -3.05% | 13.36 | 14.06 | 166098 | 22662.51 | 4.70% |
| 2025-08-29 | 14.74 | 14.09 | -0.97 | -6.44% | 14.00 | 14.93 | 217859 | 31375.27 | 6.16% |
| 2025-08-28 | 14.20 | 15.06 | 0.42 | 2.87% | 14.07 | 15.53 | 229593 | 33749.71 | 6.49% |
| 2025-08-27 | 13.91 | 14.64 | 0.71 | 5.10% | 13.75 | 15.32 | 184362 | 27147.65 | 5.22% |
| 2025-08-26 | 13.60 | 13.93 | 0.33 | 2.43% | 13.47 | 14.13 | 64379 | 8940.76 | 1.82% |
| 2025-08-25 | 13.60 | 13.60 | 0.12 | 0.89% | 13.48 | 13.75 | 48039 | 6532.23 | 1.36% |
| 2025-08-22 | 13.50 | 13.48 | 0.01 | 0.07% | 13.32 | 13.55 | 33595 | 4512.15 | 0.95% |
| 2025-08-21 | 13.44 | 13.47 | 0.06 | 0.45% | 13.40 | 13.55 | 33692 | 4537.33 | 0.95% |
内蒙新华(603230)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。
