| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-16 | 28.11 | 28.30 | 0.19 | 0.68% | 28.05 | 28.53 | 23610 | 6669.07 | 0.56% |
| 2025-05-15 | 28.25 | 28.11 | -0.16 | -0.57% | 28.03 | 28.35 | 21704 | 6113.85 | 0.51% |
| 2025-05-14 | 28.22 | 28.27 | -0.05 | -0.18% | 27.91 | 28.37 | 26915 | 7571.01 | 0.64% |
| 2025-05-13 | 28.39 | 28.32 | 0.14 | 0.50% | 28.10 | 28.69 | 39180 | 11136.80 | 0.93% |
| 2025-05-12 | 28.26 | 28.18 | 0.06 | 0.21% | 28.00 | 28.26 | 25481 | 7164.97 | 0.60% |
| 2025-05-09 | 27.98 | 28.12 | 0.14 | 0.50% | 27.96 | 28.24 | 22611 | 6356.74 | 0.54% |
| 2025-05-08 | 27.96 | 27.98 | -0.02 | -0.07% | 27.83 | 28.05 | 22375 | 6252.96 | 0.53% |
| 2025-05-07 | 28.00 | 28.00 | 0.17 | 0.61% | 27.79 | 28.26 | 28879 | 8090.39 | 0.68% |
| 2025-05-06 | 27.88 | 27.83 | 0.08 | 0.29% | 27.43 | 28.00 | 28631 | 7931.39 | 0.68% |
| 2025-04-30 | 28.29 | 27.75 | -0.53 | -1.87% | 27.62 | 28.36 | 49728 | 13890.11 | 1.18% |
| 2025-04-29 | 28.16 | 28.28 | 0.03 | 0.11% | 28.16 | 28.77 | 23678 | 6730.29 | 0.56% |
| 2025-04-28 | 28.35 | 28.25 | -0.24 | -0.84% | 28.19 | 28.84 | 27922 | 7948.74 | 0.66% |
| 2025-04-25 | 28.13 | 28.49 | 0.31 | 1.10% | 27.99 | 28.55 | 33072 | 9351.45 | 0.78% |
| 2025-04-24 | 28.03 | 28.18 | 0.15 | 0.54% | 27.96 | 28.35 | 29915 | 8411.46 | 0.71% |
| 2025-04-23 | 28.10 | 28.03 | 0.01 | 0.04% | 27.95 | 28.23 | 16541 | 4640.27 | 0.39% |
| 2025-04-22 | 28.04 | 28.02 | -0.19 | -0.67% | 27.95 | 28.26 | 28832 | 8094.25 | 0.68% |
| 2025-04-21 | 27.65 | 28.21 | 0.48 | 1.73% | 27.61 | 28.27 | 34048 | 9549.34 | 0.81% |
| 2025-04-18 | 27.71 | 27.73 | 0.02 | 0.07% | 27.52 | 27.88 | 19437 | 5385.79 | 0.46% |
| 2025-04-17 | 27.85 | 27.71 | -0.44 | -1.56% | 27.62 | 28.45 | 39372 | 11019.33 | 0.93% |
| 2025-04-16 | 26.90 | 28.15 | 1.25 | 4.65% | 26.50 | 28.31 | 67874 | 18633.22 | 1.61% |
| 2025-04-15 | 27.07 | 26.90 | -0.16 | -0.59% | 26.75 | 27.12 | 27479 | 7383.60 | 0.65% |
| 2025-04-14 | 27.16 | 27.06 | -0.02 | -0.07% | 26.91 | 27.29 | 56131 | 15193.64 | 1.33% |
| 2025-04-11 | 26.95 | 27.08 | -0.15 | -0.55% | 26.88 | 27.21 | 30539 | 8263.20 | 0.72% |
| 2025-04-10 | 27.19 | 27.23 | 0.41 | 1.53% | 27.02 | 27.60 | 55957 | 15287.78 | 1.32% |
| 2025-04-09 | 26.40 | 26.82 | 0.12 | 0.45% | 25.76 | 26.97 | 55207 | 14559.38 | 1.31% |
| 2025-04-08 | 25.88 | 26.70 | 0.64 | 2.46% | 25.88 | 27.03 | 78092 | 20884.53 | 1.85% |
| 2025-04-07 | 27.88 | 26.06 | -2.76 | -9.58% | 25.94 | 28.40 | 100830 | 27157.33 | 2.39% |
| 2025-04-03 | 28.60 | 28.82 | -0.11 | -0.38% | 28.60 | 29.19 | 29319 | 8482.23 | 0.69% |
| 2025-04-02 | 28.90 | 28.93 | 0.06 | 0.21% | 28.77 | 29.05 | 21504 | 6224.05 | 0.51% |
| 2025-04-01 | 29.14 | 28.87 | -0.19 | -0.65% | 28.74 | 29.60 | 56664 | 16528.41 | 1.34% |
| 2025-03-31 | 28.80 | 29.06 | -0.94 | -3.13% | 28.08 | 29.78 | 113969 | 32980.59 | 2.70% |
| 2025-03-28 | 30.59 | 30.00 | -0.54 | -1.77% | 29.91 | 30.60 | 43724 | 13173.15 | 1.03% |
| 2025-03-27 | 30.83 | 30.54 | 0.08 | 0.26% | 30.34 | 30.83 | 29013 | 8870.62 | 0.69% |
| 2025-03-26 | 30.75 | 30.46 | -0.29 | -0.94% | 30.44 | 30.84 | 27566 | 8420.59 | 0.65% |
| 2025-03-25 | 30.04 | 30.75 | 0.82 | 2.74% | 29.90 | 30.80 | 64394 | 19607.98 | 1.52% |
| 2025-03-24 | 29.81 | 29.93 | 0.14 | 0.47% | 29.69 | 30.10 | 34679 | 10363.90 | 0.82% |
| 2025-03-21 | 29.85 | 29.79 | -0.10 | -0.33% | 29.59 | 30.17 | 29698 | 8872.41 | 0.70% |
| 2025-03-20 | 29.95 | 29.89 | -0.06 | -0.20% | 29.80 | 30.22 | 32278 | 9684.25 | 0.76% |
| 2025-03-19 | 29.85 | 29.95 | 0.01 | 0.03% | 29.60 | 30.02 | 27480 | 8199.07 | 0.65% |
| 2025-03-18 | 30.07 | 29.94 | -0.09 | -0.30% | 29.63 | 30.13 | 31594 | 9435.17 | 0.75% |
| 2025-03-17 | 29.96 | 30.03 | 0.07 | 0.23% | 29.96 | 30.26 | 25971 | 7799.86 | 0.61% |
| 2025-03-14 | 30.00 | 29.96 | -0.03 | -0.10% | 29.90 | 30.19 | 42250 | 12685.71 | 1.00% |
| 2025-03-13 | 30.03 | 29.99 | -0.10 | -0.33% | 29.73 | 30.22 | 39673 | 11887.63 | 0.94% |
| 2025-03-12 | 30.53 | 30.09 | -0.44 | -1.44% | 30.00 | 30.55 | 49663 | 14981.70 | 1.18% |
| 2025-03-11 | 29.22 | 30.53 | 0.88 | 2.97% | 29.20 | 30.64 | 92692 | 27928.92 | 2.19% |
| 2025-03-10 | 28.68 | 29.65 | 1.05 | 3.67% | 28.66 | 29.76 | 77283 | 22649.68 | 1.83% |
| 2025-03-07 | 28.59 | 28.60 | -0.07 | -0.24% | 28.49 | 28.81 | 22335 | 6400.47 | 0.53% |
| 2025-03-06 | 28.99 | 28.67 | -0.33 | -1.14% | 28.62 | 29.00 | 39491 | 11351.30 | 0.93% |
| 2025-03-05 | 28.43 | 29.00 | 0.57 | 2.00% | 28.26 | 29.08 | 51734 | 14891.94 | 1.22% |
| 2025-03-04 | 27.90 | 28.43 | 0.42 | 1.50% | 27.90 | 28.50 | 43056 | 12186.20 | 1.02% |
| 2025-03-03 | 28.09 | 28.01 | -0.07 | -0.25% | 28.00 | 28.36 | 38184 | 10732.82 | 0.90% |
| 2025-02-28 | 28.22 | 28.08 | -0.20 | -0.71% | 27.98 | 28.50 | 34761 | 9812.12 | 0.82% |
| 2025-02-27 | 28.26 | 28.28 | 0.02 | 0.07% | 27.94 | 28.28 | 26924 | 7570.52 | 0.64% |
| 2025-02-26 | 27.87 | 28.26 | 0.40 | 1.44% | 27.86 | 28.38 | 33437 | 9420.96 | 0.79% |
| 2025-02-25 | 27.97 | 27.86 | -0.12 | -0.43% | 27.73 | 28.12 | 27829 | 7777.69 | 0.66% |
| 2025-02-24 | 27.90 | 27.98 | -0.07 | -0.25% | 27.88 | 28.19 | 40654 | 11379.80 | 0.96% |
| 2025-02-21 | 28.23 | 28.05 | -0.28 | -0.99% | 27.86 | 28.33 | 48640 | 13641.36 | 1.15% |
| 2025-02-20 | 28.19 | 28.33 | 0.14 | 0.50% | 28.03 | 28.44 | 30232 | 8551.90 | 0.72% |
| 2025-02-19 | 28.48 | 28.19 | -0.30 | -1.05% | 28.03 | 28.53 | 39504 | 11132.84 | 0.93% |
| 2025-02-18 | 28.70 | 28.49 | -0.30 | -1.04% | 28.32 | 28.92 | 28527 | 8168.67 | 0.68% |
| 2025-02-17 | 29.19 | 28.79 | -0.43 | -1.47% | 28.52 | 29.26 | 49505 | 14229.10 | 1.17% |
| 2025-02-14 | 29.24 | 29.22 | 0.01 | 0.03% | 29.05 | 29.31 | 22808 | 6650.86 | 0.54% |
| 2025-02-13 | 29.45 | 29.21 | -0.25 | -0.85% | 29.21 | 29.66 | 30798 | 9056.73 | 0.73% |
| 2025-02-12 | 29.52 | 29.46 | -0.14 | -0.47% | 29.25 | 29.75 | 31779 | 9365.97 | 0.75% |
| 2025-02-11 | 29.48 | 29.60 | 0.12 | 0.41% | 29.35 | 29.74 | 28857 | 8527.66 | 0.68% |
| 2025-02-10 | 29.54 | 29.48 | -0.06 | -0.20% | 29.20 | 29.65 | 39478 | 11626.70 | 0.93% |
| 2025-02-07 | 29.50 | 29.54 | 0.05 | 0.17% | 29.15 | 29.75 | 46220 | 13625.05 | 1.09% |
| 2025-02-06 | 29.24 | 29.49 | 0.34 | 1.17% | 28.90 | 29.50 | 35224 | 10277.96 | 0.83% |
| 2025-02-05 | 30.01 | 29.15 | -1.00 | -3.32% | 28.42 | 30.14 | 82684 | 24185.05 | 1.96% |
| 2025-01-27 | 29.89 | 30.15 | 0.28 | 0.94% | 29.88 | 30.38 | 36086 | 10903.99 | 0.85% |
| 2025-01-24 | 29.65 | 29.87 | 0.21 | 0.71% | 29.52 | 29.95 | 38358 | 11423.00 | 0.91% |
| 2025-01-23 | 29.79 | 29.66 | 0.08 | 0.27% | 29.50 | 29.84 | 55911 | 16592.72 | 1.32% |
| 2025-01-22 | 29.03 | 29.58 | 0.46 | 1.58% | 28.95 | 29.73 | 59570 | 17551.76 | 1.41% |
| 2025-01-21 | 29.23 | 29.12 | -0.07 | -0.24% | 28.75 | 29.42 | 36472 | 10572.90 | 0.86% |
| 2025-01-20 | 28.73 | 29.19 | 0.47 | 1.64% | 28.73 | 29.49 | 63628 | 18544.27 | 1.51% |
| 2025-01-17 | 28.60 | 28.72 | 0.08 | 0.28% | 28.48 | 28.94 | 51542 | 14806.77 | 1.22% |
| 2025-01-16 | 28.45 | 28.64 | 0.31 | 1.09% | 28.23 | 28.88 | 52542 | 15032.38 | 1.24% |
| 2025-01-15 | 28.26 | 28.33 | 0.07 | 0.25% | 28.08 | 28.55 | 40339 | 11424.68 | 0.95% |
| 2025-01-14 | 27.57 | 28.26 | 0.89 | 3.25% | 27.31 | 28.48 | 74617 | 20971.11 | 1.77% |
| 2025-01-13 | 27.30 | 27.37 | 0.01 | 0.04% | 27.15 | 27.78 | 44612 | 12250.89 | 1.06% |
新天然气(603393)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。
