| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 28.48 | 27.81 | -0.84 | -2.93% | 27.80 | 28.58 | 68981 | 19358.26 | 1.63% |
| 2025-11-20 | 28.67 | 28.65 | 0.03 | 0.10% | 28.59 | 28.87 | 42186 | 12115.65 | 1.00% |
| 2025-11-19 | 28.72 | 28.62 | -0.12 | -0.42% | 28.48 | 28.83 | 45912 | 13119.87 | 1.08% |
| 2025-11-18 | 28.97 | 28.74 | -0.35 | -1.20% | 28.59 | 29.06 | 53905 | 15507.18 | 1.27% |
| 2025-11-17 | 29.79 | 29.09 | -0.69 | -2.32% | 28.95 | 29.85 | 66429 | 19405.47 | 1.57% |
| 2025-11-14 | 29.70 | 29.78 | 0.04 | 0.13% | 29.67 | 30.25 | 92501 | 27757.93 | 2.19% |
| 2025-11-13 | 29.76 | 29.74 | -0.20 | -0.67% | 29.46 | 29.95 | 56432 | 16747.79 | 1.33% |
| 2025-11-12 | 30.10 | 29.94 | -0.01 | -0.03% | 29.71 | 30.35 | 64052 | 19188.54 | 1.51% |
| 2025-11-11 | 29.90 | 29.95 | 0.12 | 0.40% | 29.76 | 30.22 | 59350 | 17806.06 | 1.40% |
| 2025-11-10 | 29.73 | 29.83 | 0.10 | 0.34% | 29.57 | 30.23 | 63598 | 19059.74 | 1.50% |
| 2025-11-07 | 29.88 | 29.73 | -0.12 | -0.40% | 29.59 | 30.14 | 57095 | 17034.38 | 1.35% |
| 2025-11-06 | 29.08 | 29.85 | 0.82 | 2.82% | 28.95 | 30.10 | 102477 | 30322.92 | 2.42% |
| 2025-11-05 | 28.67 | 29.03 | 0.26 | 0.90% | 28.55 | 29.35 | 61177 | 17773.71 | 1.45% |
| 2025-11-04 | 28.80 | 28.77 | -0.06 | -0.21% | 28.67 | 29.14 | 50702 | 14669.25 | 1.20% |
| 2025-11-03 | 28.60 | 28.83 | 0.37 | 1.30% | 28.58 | 28.96 | 68422 | 19722.73 | 1.62% |
| 2025-10-31 | 28.38 | 28.46 | 0.07 | 0.25% | 28.38 | 28.74 | 66969 | 19110.48 | 1.58% |
| 2025-10-30 | 29.13 | 28.39 | -1.19 | -4.02% | 28.31 | 29.15 | 129192 | 36935.20 | 3.05% |
| 2025-10-29 | 29.25 | 29.58 | 0.23 | 0.78% | 29.21 | 29.64 | 57259 | 16875.24 | 1.35% |
| 2025-10-28 | 29.85 | 29.35 | -0.62 | -2.07% | 29.23 | 29.94 | 71941 | 21211.08 | 1.70% |
| 2025-10-27 | 29.60 | 29.97 | 0.31 | 1.05% | 29.50 | 30.25 | 85843 | 25691.43 | 2.03% |
| 2025-10-24 | 29.92 | 29.66 | -0.47 | -1.56% | 29.60 | 29.96 | 63004 | 18734.03 | 1.49% |
| 2025-10-23 | 30.00 | 30.13 | 0.13 | 0.43% | 29.79 | 30.26 | 59891 | 17968.98 | 1.42% |
| 2025-10-22 | 30.36 | 30.00 | -0.50 | -1.64% | 29.88 | 30.69 | 74679 | 22478.70 | 1.76% |
| 2025-10-21 | 30.87 | 30.50 | 0.00 | 0.00% | 30.10 | 30.88 | 119315 | 36331.30 | 2.82% |
| 2025-10-20 | 29.50 | 30.50 | 0.93 | 3.15% | 29.26 | 30.50 | 153815 | 45868.58 | 3.63% |
| 2025-10-17 | 29.56 | 29.57 | -0.07 | -0.24% | 29.34 | 29.97 | 70325 | 20830.06 | 1.66% |
| 2025-10-16 | 29.75 | 29.64 | -0.22 | -0.74% | 29.36 | 29.86 | 47129 | 13930.15 | 1.11% |
| 2025-10-15 | 29.88 | 29.86 | -0.06 | -0.20% | 29.51 | 29.91 | 63735 | 18931.92 | 1.51% |
| 2025-10-14 | 29.10 | 29.92 | 0.92 | 3.17% | 28.99 | 30.39 | 143367 | 42655.04 | 3.39% |
| 2025-10-13 | 28.55 | 29.00 | -0.53 | -1.79% | 28.55 | 29.11 | 59892 | 17289.07 | 1.42% |
| 2025-10-10 | 29.10 | 29.53 | 0.39 | 1.34% | 28.90 | 29.79 | 107011 | 31534.75 | 2.53% |
| 2025-10-09 | 28.28 | 29.14 | 1.06 | 3.77% | 28.28 | 29.25 | 85893 | 24653.71 | 2.03% |
| 2025-09-30 | 27.87 | 28.08 | 0.19 | 0.68% | 27.84 | 28.08 | 29303 | 8197.17 | 0.69% |
| 2025-09-29 | 27.95 | 27.89 | -0.04 | -0.14% | 27.71 | 28.05 | 42080 | 11708.77 | 0.99% |
| 2025-09-26 | 28.00 | 27.93 | -0.15 | -0.53% | 27.86 | 28.13 | 39462 | 11033.22 | 0.93% |
| 2025-09-25 | 28.60 | 28.08 | -0.52 | -1.82% | 28.00 | 28.60 | 67125 | 18912.35 | 1.59% |
| 2025-09-24 | 28.57 | 28.60 | 0.05 | 0.18% | 28.37 | 28.99 | 43197 | 12366.89 | 1.02% |
| 2025-09-23 | 28.71 | 28.55 | -0.19 | -0.66% | 28.26 | 28.74 | 31607 | 8993.70 | 0.75% |
| 2025-09-22 | 29.00 | 28.74 | -0.31 | -1.07% | 28.63 | 29.00 | 32057 | 9214.01 | 0.76% |
| 2025-09-19 | 28.95 | 29.05 | 0.28 | 0.97% | 28.70 | 29.14 | 44751 | 12950.70 | 1.06% |
| 2025-09-18 | 29.19 | 28.77 | -0.44 | -1.51% | 28.59 | 29.19 | 51657 | 14895.95 | 1.22% |
| 2025-09-17 | 28.86 | 29.21 | 0.33 | 1.14% | 28.85 | 29.38 | 43897 | 12786.71 | 1.04% |
| 2025-09-16 | 28.97 | 28.88 | -0.07 | -0.24% | 28.71 | 29.04 | 39093 | 11272.06 | 0.92% |
| 2025-09-15 | 29.19 | 28.95 | -0.23 | -0.79% | 28.88 | 29.28 | 44596 | 12936.11 | 1.05% |
| 2025-09-12 | 29.42 | 29.18 | -0.27 | -0.92% | 29.12 | 29.45 | 54222 | 15857.30 | 1.28% |
| 2025-09-11 | 29.50 | 29.45 | -0.06 | -0.20% | 29.15 | 29.52 | 41884 | 12267.42 | 0.99% |
| 2025-09-10 | 29.41 | 29.51 | 0.02 | 0.07% | 29.39 | 29.69 | 37559 | 11090.06 | 0.89% |
| 2025-09-09 | 29.87 | 29.49 | -0.37 | -1.24% | 29.32 | 30.10 | 49593 | 14723.32 | 1.17% |
| 2025-09-08 | 29.23 | 29.86 | 0.64 | 2.19% | 29.23 | 30.00 | 66810 | 19852.23 | 1.58% |
| 2025-09-05 | 28.98 | 29.22 | 0.37 | 1.28% | 28.85 | 29.25 | 33288 | 9674.26 | 0.79% |
| 2025-09-04 | 29.06 | 28.85 | -0.12 | -0.41% | 28.62 | 29.14 | 49195 | 14196.85 | 1.16% |
| 2025-09-03 | 29.34 | 28.97 | -0.33 | -1.13% | 28.94 | 29.37 | 50977 | 14841.28 | 1.20% |
| 2025-09-02 | 29.77 | 29.30 | -0.34 | -1.15% | 29.15 | 30.00 | 93077 | 27386.72 | 2.20% |
| 2025-09-01 | 29.76 | 29.64 | -0.12 | -0.40% | 29.45 | 29.76 | 54357 | 16064.39 | 1.28% |
| 2025-08-29 | 29.91 | 29.76 | -0.52 | -1.72% | 29.62 | 30.43 | 75183 | 22439.21 | 1.78% |
| 2025-08-28 | 30.46 | 30.28 | -0.19 | -0.62% | 29.81 | 30.66 | 66329 | 20022.97 | 1.57% |
| 2025-08-27 | 30.80 | 30.47 | -0.38 | -1.23% | 30.44 | 31.44 | 91930 | 28496.46 | 2.17% |
| 2025-08-26 | 30.57 | 30.85 | 0.17 | 0.55% | 30.47 | 31.04 | 54315 | 16690.55 | 1.28% |
| 2025-08-25 | 30.29 | 30.68 | 0.40 | 1.32% | 30.15 | 31.30 | 97747 | 29948.59 | 2.31% |
| 2025-08-22 | 30.40 | 30.28 | -0.20 | -0.66% | 30.06 | 30.44 | 53053 | 16015.90 | 1.25% |
| 2025-08-21 | 30.32 | 30.48 | 0.23 | 0.76% | 30.24 | 30.62 | 61787 | 18812.33 | 1.46% |
| 2025-08-20 | 29.99 | 30.25 | 0.20 | 0.67% | 29.89 | 30.25 | 43161 | 12972.43 | 1.02% |
| 2025-08-19 | 30.22 | 30.05 | -0.18 | -0.60% | 29.88 | 30.22 | 44364 | 13324.60 | 1.05% |
| 2025-08-18 | 30.50 | 30.23 | -0.08 | -0.26% | 30.20 | 30.68 | 54596 | 16567.17 | 1.29% |
| 2025-08-15 | 29.96 | 30.31 | 0.35 | 1.17% | 29.81 | 30.38 | 46274 | 13967.08 | 1.09% |
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。
