| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 37.48 | 38.36 | -1.09 | -2.76% | 37.47 | 39.00 | 202050 | 76997.13 | 4.77% |
| 2026-03-24 | 39.59 | 39.45 | -0.75 | -1.87% | 38.50 | 40.18 | 150594 | 59372.79 | 3.56% |
| 2026-03-23 | 42.70 | 40.20 | -2.30 | -5.41% | 40.00 | 42.70 | 216766 | 88993.76 | 5.12% |
| 2026-03-20 | 40.00 | 42.50 | 0.57 | 1.36% | 39.97 | 43.79 | 256006 | 107021.84 | 6.05% |
| 2026-03-19 | 41.33 | 41.93 | 2.43 | 6.15% | 40.01 | 42.95 | 338921 | 141509.73 | 8.01% |
| 2026-03-18 | 39.85 | 39.50 | -0.91 | -2.25% | 38.74 | 40.38 | 134384 | 52918.36 | 3.18% |
| 2026-03-17 | 40.72 | 40.41 | -0.69 | -1.68% | 39.73 | 41.45 | 179689 | 72622.39 | 4.25% |
| 2026-03-16 | 42.14 | 41.10 | -1.04 | -2.47% | 40.24 | 42.54 | 177754 | 73192.16 | 4.20% |
| 2026-03-13 | 43.06 | 42.14 | -0.67 | -1.57% | 41.60 | 43.36 | 163927 | 69477.62 | 3.87% |
| 2026-03-12 | 40.99 | 42.81 | 2.76 | 6.89% | 39.40 | 44.00 | 370471 | 156831.89 | 8.75% |
| 2026-03-11 | 38.50 | 40.05 | 1.45 | 3.76% | 38.28 | 40.50 | 211333 | 84119.84 | 4.99% |
| 2026-03-10 | 35.31 | 38.60 | -0.45 | -1.15% | 35.31 | 39.00 | 300105 | 113822.67 | 7.09% |
| 2026-03-09 | 40.00 | 39.05 | 1.17 | 3.09% | 38.85 | 41.65 | 390261 | 156302.77 | 9.22% |
| 2026-03-06 | 37.85 | 37.88 | -1.12 | -2.87% | 37.16 | 38.82 | 276151 | 104752.65 | 6.52% |
| 2026-03-05 | 38.43 | 39.00 | 0.00 | 0.00% | 36.92 | 40.18 | 453730 | 174814.73 | 10.72% |
| 2026-03-04 | 40.59 | 39.00 | -2.00 | -4.88% | 36.90 | 41.49 | 570510 | 220167.83 | 13.48% |
| 2026-03-03 | 39.18 | 41.00 | 3.52 | 9.39% | 39.18 | 41.23 | 650065 | 264117.22 | 15.36% |
| 2026-03-02 | 35.00 | 37.48 | 3.41 | 10.01% | 34.18 | 37.48 | 496268 | 178554.23 | 11.73% |
| 2026-02-27 | 32.00 | 34.07 | 1.89 | 5.87% | 32.00 | 34.35 | 144376 | 48687.10 | 3.41% |
| 2026-02-26 | 31.44 | 32.18 | 0.54 | 1.71% | 31.42 | 32.60 | 109852 | 35241.53 | 2.60% |
| 2026-02-25 | 31.36 | 31.64 | 0.05 | 0.16% | 31.08 | 31.78 | 101023 | 31886.86 | 2.39% |
| 2026-02-24 | 30.01 | 31.59 | 2.15 | 7.30% | 29.80 | 31.76 | 152570 | 47498.73 | 3.60% |
| 2026-02-13 | 29.98 | 29.44 | -0.66 | -2.19% | 29.41 | 30.03 | 44619 | 13262.35 | 1.05% |
| 2026-02-12 | 29.83 | 30.10 | 0.29 | 0.97% | 29.64 | 30.49 | 88922 | 26792.89 | 2.10% |
| 2026-02-11 | 28.88 | 29.81 | 1.01 | 3.51% | 28.80 | 30.08 | 105402 | 31235.49 | 2.49% |
| 2026-02-10 | 29.00 | 28.80 | -0.13 | -0.45% | 28.73 | 29.03 | 51719 | 14926.41 | 1.22% |
| 2026-02-09 | 29.30 | 28.93 | -0.15 | -0.52% | 28.80 | 29.30 | 55854 | 16192.04 | 1.32% |
| 2026-02-06 | 28.50 | 29.08 | 0.19 | 0.66% | 28.38 | 29.33 | 64271 | 18630.12 | 1.52% |
| 2026-02-05 | 29.33 | 28.89 | -0.62 | -2.10% | 28.84 | 29.53 | 56670 | 16485.80 | 1.34% |
| 2026-02-04 | 28.96 | 29.51 | 0.84 | 2.93% | 28.71 | 29.54 | 109126 | 31852.23 | 2.58% |
| 2026-02-03 | 29.01 | 28.67 | -0.23 | -0.80% | 28.38 | 29.21 | 108863 | 31230.24 | 2.57% |
| 2026-02-02 | 29.97 | 28.90 | -1.72 | -5.62% | 28.85 | 30.00 | 150086 | 44092.27 | 3.55% |
| 2026-01-30 | 31.42 | 30.62 | -1.10 | -3.47% | 30.23 | 31.76 | 139473 | 43002.03 | 3.30% |
| 2026-01-29 | 31.56 | 31.72 | 0.39 | 1.24% | 30.99 | 32.44 | 229247 | 72556.35 | 5.42% |
| 2026-01-28 | 30.30 | 31.33 | 1.37 | 4.57% | 29.80 | 31.78 | 248244 | 76854.71 | 5.87% |
| 2026-01-27 | 30.45 | 29.96 | -0.49 | -1.61% | 29.72 | 30.65 | 140578 | 42333.63 | 3.32% |
| 2026-01-26 | 29.98 | 30.45 | 1.02 | 3.47% | 29.65 | 30.57 | 177304 | 53383.29 | 4.19% |
| 2026-01-23 | 29.95 | 29.43 | -0.52 | -1.74% | 29.14 | 29.95 | 118583 | 35000.68 | 2.80% |
| 2026-01-22 | 28.73 | 29.95 | 1.75 | 6.21% | 28.73 | 30.59 | 254680 | 76113.02 | 6.02% |
| 2026-01-21 | 28.58 | 28.20 | -0.21 | -0.74% | 28.13 | 28.63 | 58189 | 16440.81 | 1.37% |
| 2026-01-20 | 28.52 | 28.41 | 0.25 | 0.89% | 28.10 | 28.79 | 64001 | 18126.38 | 1.51% |
| 2026-01-19 | 27.95 | 28.16 | 0.36 | 1.29% | 27.93 | 28.38 | 60058 | 16904.17 | 1.42% |
| 2026-01-16 | 28.20 | 27.80 | -0.40 | -1.42% | 27.73 | 28.21 | 34384 | 9600.61 | 0.81% |
| 2026-01-15 | 28.06 | 28.20 | -0.08 | -0.28% | 27.92 | 28.30 | 36450 | 10237.79 | 0.86% |
| 2026-01-14 | 28.04 | 28.28 | 0.43 | 1.54% | 27.83 | 28.50 | 89171 | 25196.71 | 2.11% |
| 2026-01-13 | 27.91 | 27.85 | -0.04 | -0.14% | 27.72 | 28.11 | 45982 | 12830.20 | 1.09% |
| 2026-01-12 | 27.94 | 27.89 | -0.11 | -0.39% | 27.67 | 27.97 | 45502 | 12650.28 | 1.08% |
| 2026-01-09 | 27.73 | 28.00 | 0.33 | 1.19% | 27.63 | 28.23 | 62037 | 17364.10 | 1.47% |
| 2026-01-08 | 27.29 | 27.67 | 0.38 | 1.39% | 27.21 | 27.71 | 53098 | 14645.69 | 1.25% |
| 2026-01-07 | 27.32 | 27.29 | -0.17 | -0.62% | 27.20 | 27.45 | 33603 | 9178.67 | 0.79% |
| 2026-01-06 | 27.11 | 27.46 | 0.34 | 1.25% | 27.05 | 27.49 | 53191 | 14529.54 | 1.26% |
| 2026-01-05 | 26.60 | 27.12 | 0.53 | 1.99% | 26.60 | 27.23 | 58538 | 15793.59 | 1.38% |
| 2025-12-31 | 27.00 | 26.59 | -0.37 | -1.37% | 26.59 | 27.14 | 38983 | 10444.07 | 0.92% |
| 2025-12-30 | 26.86 | 26.96 | 0.07 | 0.26% | 26.71 | 27.04 | 27079 | 7279.83 | 0.64% |
| 2025-12-29 | 27.07 | 26.89 | -0.11 | -0.41% | 26.88 | 27.13 | 27246 | 7348.70 | 0.64% |
| 2025-12-26 | 27.25 | 27.00 | -0.25 | -0.92% | 26.92 | 27.25 | 29467 | 7982.21 | 0.70% |
| 2025-12-25 | 26.92 | 27.25 | 0.33 | 1.23% | 26.92 | 27.28 | 36377 | 9853.52 | 0.86% |
| 2025-12-24 | 26.76 | 26.92 | 0.22 | 0.82% | 26.74 | 26.95 | 21862 | 5879.52 | 0.52% |
| 2025-12-23 | 26.91 | 26.70 | -0.26 | -0.96% | 26.66 | 27.00 | 22474 | 6025.27 | 0.53% |
| 2025-12-22 | 26.98 | 26.96 | -0.09 | -0.33% | 26.89 | 27.08 | 18491 | 4989.77 | 0.44% |
| 2025-12-19 | 26.78 | 27.05 | 0.27 | 1.01% | 26.72 | 27.10 | 24732 | 6667.00 | 0.58% |
| 2025-12-18 | 26.68 | 26.78 | 0.02 | 0.07% | 26.62 | 26.84 | 19506 | 5220.22 | 0.46% |
| 2025-12-17 | 26.39 | 26.76 | 0.34 | 1.29% | 26.28 | 26.79 | 25611 | 6796.08 | 0.61% |
| 2025-12-16 | 26.60 | 26.42 | -0.27 | -1.01% | 26.22 | 26.68 | 36361 | 9592.45 | 0.86% |
| 2025-12-15 | 26.82 | 26.69 | -0.10 | -0.37% | 26.64 | 26.85 | 29697 | 7933.92 | 0.70% |
| 2025-12-12 | 26.88 | 26.79 | -0.09 | -0.33% | 26.75 | 26.99 | 32074 | 8616.15 | 0.76% |
| 2025-12-11 | 27.12 | 26.88 | -0.24 | -0.88% | 26.86 | 27.23 | 32259 | 8722.52 | 0.76% |
| 2025-12-10 | 27.08 | 27.12 | 0.02 | 0.07% | 26.63 | 27.20 | 56502 | 15207.80 | 1.34% |
| 2025-12-09 | 27.49 | 27.10 | -0.33 | -1.20% | 27.05 | 27.50 | 41819 | 11389.93 | 0.99% |
| 2025-12-08 | 27.42 | 27.43 | 0.01 | 0.04% | 27.30 | 27.55 | 40004 | 10963.65 | 0.95% |
| 2025-12-05 | 27.61 | 27.42 | -0.22 | -0.80% | 27.16 | 27.69 | 50908 | 13892.92 | 1.20% |
| 2025-12-04 | 27.25 | 27.64 | 0.47 | 1.73% | 27.20 | 27.77 | 69568 | 19176.03 | 1.64% |
| 2025-12-03 | 27.16 | 27.17 | -0.04 | -0.15% | 27.07 | 27.30 | 33454 | 9098.04 | 0.79% |
| 2025-12-02 | 27.43 | 27.21 | -0.23 | -0.84% | 27.14 | 27.43 | 32285 | 8790.74 | 0.76% |
| 2025-12-01 | 27.48 | 27.44 | 0.05 | 0.18% | 27.32 | 27.58 | 29294 | 8032.16 | 0.69% |
| 2025-11-28 | 27.24 | 27.39 | 0.15 | 0.55% | 27.13 | 27.42 | 30109 | 8211.38 | 0.71% |
| 2025-11-27 | 27.26 | 27.24 | 0.03 | 0.11% | 27.19 | 27.41 | 27970 | 7639.25 | 0.66% |
| 2025-11-26 | 27.31 | 27.21 | -0.09 | -0.33% | 27.21 | 27.42 | 30245 | 8255.43 | 0.71% |
| 2025-11-25 | 27.20 | 27.30 | 0.11 | 0.40% | 27.16 | 27.45 | 49482 | 13517.12 | 1.17% |
| 2025-11-24 | 27.81 | 27.19 | -0.62 | -2.23% | 27.01 | 27.98 | 77886 | 21274.94 | 1.84% |
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。
