| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 30.25 | 29.96 | -0.30 | -0.99% | 29.93 | 31.12 | 55133 | 16738.61 | 1.30% |
| 2025-08-13 | 30.40 | 30.26 | -0.09 | -0.30% | 30.09 | 30.53 | 56297 | 17018.75 | 1.33% |
| 2025-08-12 | 29.53 | 30.35 | 0.84 | 2.85% | 29.47 | 31.38 | 121554 | 36919.38 | 2.87% |
| 2025-08-11 | 29.73 | 29.51 | -0.13 | -0.44% | 29.31 | 29.85 | 42171 | 12432.47 | 1.00% |
| 2025-08-08 | 29.10 | 29.64 | 0.48 | 1.65% | 29.09 | 29.78 | 65987 | 19497.25 | 1.56% |
| 2025-08-07 | 29.25 | 29.16 | -0.06 | -0.21% | 29.12 | 29.30 | 20837 | 6084.23 | 0.49% |
| 2025-08-06 | 29.15 | 29.22 | 0.04 | 0.14% | 29.10 | 29.33 | 19738 | 5765.03 | 0.47% |
| 2025-08-05 | 29.08 | 29.18 | 0.04 | 0.14% | 29.03 | 29.21 | 19062 | 5553.87 | 0.45% |
| 2025-08-04 | 28.95 | 29.14 | -0.04 | -0.14% | 28.92 | 29.23 | 17721 | 5159.38 | 0.42% |
| 2025-08-01 | 28.78 | 29.18 | 0.45 | 1.57% | 28.76 | 29.26 | 33501 | 9740.06 | 0.79% |
| 2025-07-31 | 29.55 | 28.73 | -0.77 | -2.61% | 28.68 | 29.62 | 51555 | 14961.62 | 1.22% |
| 2025-07-30 | 29.17 | 29.50 | 0.25 | 0.85% | 29.17 | 29.79 | 46319 | 13693.88 | 1.09% |
| 2025-07-29 | 29.39 | 29.25 | -0.09 | -0.31% | 29.07 | 29.40 | 23732 | 6932.86 | 0.56% |
| 2025-07-28 | 29.42 | 29.34 | -0.07 | -0.24% | 29.28 | 29.61 | 27283 | 8031.87 | 0.64% |
| 2025-07-25 | 29.58 | 29.41 | -0.10 | -0.34% | 29.37 | 29.85 | 33409 | 9884.61 | 0.79% |
| 2025-07-24 | 29.40 | 29.51 | 0.04 | 0.14% | 29.35 | 29.59 | 28975 | 8530.99 | 0.68% |
| 2025-07-23 | 29.79 | 29.47 | -0.32 | -1.07% | 29.46 | 29.82 | 34882 | 10325.88 | 0.82% |
| 2025-07-22 | 29.26 | 29.79 | 0.56 | 1.92% | 29.11 | 29.93 | 58346 | 17240.92 | 1.38% |
| 2025-07-21 | 28.68 | 29.23 | 0.57 | 1.99% | 28.68 | 29.42 | 68595 | 20027.46 | 1.62% |
| 2025-07-18 | 28.69 | 28.66 | -0.03 | -0.10% | 28.51 | 28.74 | 26041 | 7454.15 | 0.62% |
| 2025-07-17 | 28.61 | 28.69 | 0.08 | 0.28% | 28.45 | 28.70 | 30261 | 8648.07 | 0.72% |
| 2025-07-16 | 28.54 | 28.61 | 0.03 | 0.10% | 28.50 | 28.67 | 17476 | 5000.15 | 0.41% |
| 2025-07-15 | 28.63 | 28.58 | -0.05 | -0.17% | 28.51 | 28.68 | 28059 | 8018.70 | 0.66% |
| 2025-07-14 | 28.63 | 28.63 | -0.02 | -0.07% | 28.61 | 28.76 | 24803 | 7109.82 | 0.59% |
| 2025-07-11 | 28.91 | 28.65 | -0.22 | -0.76% | 28.64 | 28.99 | 45473 | 13103.39 | 1.07% |
| 2025-07-10 | 28.73 | 28.87 | 0.14 | 0.49% | 28.62 | 28.91 | 20400 | 5875.20 | 0.48% |
| 2025-07-09 | 28.73 | 28.73 | -0.08 | -0.28% | 28.68 | 28.94 | 24398 | 7036.00 | 0.58% |
| 2025-07-08 | 28.70 | 28.81 | 0.12 | 0.42% | 28.54 | 28.86 | 29618 | 8497.51 | 0.70% |
| 2025-07-07 | 28.73 | 28.69 | -0.04 | -0.14% | 28.53 | 28.73 | 17139 | 4908.31 | 0.40% |
| 2025-07-04 | 28.80 | 28.73 | -0.11 | -0.38% | 28.63 | 28.86 | 25728 | 7391.03 | 0.61% |
| 2025-07-03 | 28.89 | 28.84 | -0.03 | -0.10% | 28.79 | 28.97 | 20920 | 6035.45 | 0.49% |
| 2025-07-02 | 28.78 | 28.87 | 0.10 | 0.35% | 28.72 | 28.92 | 20507 | 5911.34 | 0.48% |
| 2025-07-01 | 28.91 | 28.77 | -0.18 | -0.62% | 28.73 | 29.03 | 21690 | 6255.10 | 0.51% |
| 2025-06-30 | 28.57 | 28.95 | 0.38 | 1.33% | 28.47 | 29.05 | 33357 | 9598.74 | 0.79% |
| 2025-06-27 | 28.63 | 28.57 | -0.05 | -0.17% | 28.54 | 28.77 | 29220 | 8372.10 | 0.69% |
| 2025-06-26 | 28.95 | 28.62 | -0.34 | -1.17% | 28.58 | 29.06 | 47499 | 13649.79 | 1.12% |
| 2025-06-25 | 28.97 | 28.96 | -0.06 | -0.21% | 28.86 | 29.10 | 35153 | 10181.54 | 0.83% |
| 2025-06-24 | 28.90 | 29.02 | -0.49 | -1.66% | 28.23 | 29.09 | 64767 | 18680.91 | 1.53% |
| 2025-06-23 | 29.91 | 29.51 | 0.00 | 0.00% | 29.32 | 30.30 | 51332 | 15207.33 | 1.21% |
| 2025-06-20 | 29.80 | 29.51 | -0.64 | -2.12% | 29.29 | 29.99 | 52723 | 15567.54 | 1.25% |
| 2025-06-19 | 29.25 | 30.15 | 0.75 | 2.55% | 29.15 | 30.63 | 99658 | 29880.93 | 2.35% |
| 2025-06-18 | 29.88 | 29.40 | -0.42 | -1.41% | 29.39 | 29.99 | 40706 | 12058.01 | 0.96% |
| 2025-06-17 | 29.62 | 29.82 | -0.08 | -0.27% | 29.50 | 29.95 | 45045 | 13381.27 | 1.06% |
| 2025-06-16 | 30.68 | 29.90 | -0.34 | -1.12% | 29.69 | 30.70 | 60672 | 18190.41 | 1.43% |
| 2025-06-13 | 30.80 | 30.24 | 0.02 | 0.07% | 30.21 | 31.00 | 68494 | 20878.86 | 1.62% |
| 2025-06-12 | 30.26 | 30.22 | -0.04 | -0.13% | 30.08 | 30.29 | 30349 | 9154.19 | 0.72% |
| 2025-06-11 | 30.16 | 30.26 | 0.11 | 0.36% | 30.05 | 30.35 | 18134 | 5489.11 | 0.43% |
| 2025-06-10 | 30.39 | 30.15 | -0.18 | -0.59% | 29.97 | 30.42 | 29453 | 8890.24 | 0.70% |
| 2025-06-09 | 30.35 | 30.33 | 0.01 | 0.03% | 30.12 | 30.40 | 26155 | 7918.94 | 0.62% |
| 2025-06-06 | 29.89 | 30.32 | 0.46 | 1.54% | 29.85 | 30.45 | 36589 | 11083.06 | 0.86% |
| 2025-06-05 | 30.07 | 29.86 | -0.06 | -0.20% | 29.82 | 30.18 | 21776 | 6520.87 | 0.51% |
| 2025-06-04 | 29.68 | 29.92 | 0.15 | 0.50% | 29.58 | 30.21 | 30458 | 9142.99 | 0.72% |
| 2025-06-03 | 29.70 | 29.77 | 0.07 | 0.24% | 29.41 | 29.78 | 23253 | 6887.17 | 0.55% |
| 2025-05-30 | 29.55 | 29.70 | 0.16 | 0.54% | 29.46 | 29.80 | 25994 | 7717.85 | 0.61% |
| 2025-05-29 | 29.29 | 29.54 | 0.33 | 1.13% | 29.15 | 29.67 | 36672 | 10792.49 | 0.87% |
| 2025-05-28 | 29.24 | 29.21 | -0.02 | -0.07% | 29.13 | 29.32 | 23001 | 6717.68 | 0.54% |
| 2025-05-27 | 29.02 | 29.23 | 0.01 | 0.03% | 29.02 | 29.35 | 14852 | 4336.85 | 0.35% |
| 2025-05-26 | 29.41 | 29.22 | 0.06 | 0.21% | 28.88 | 29.52 | 20662 | 6012.29 | 0.49% |
| 2025-05-23 | 29.26 | 29.16 | -0.10 | -0.34% | 29.13 | 29.42 | 26358 | 7714.71 | 0.62% |
| 2025-05-22 | 29.13 | 29.26 | 0.00 | 0.00% | 29.06 | 29.50 | 20248 | 5928.66 | 0.48% |
| 2025-05-21 | 29.28 | 29.26 | -0.15 | -0.51% | 29.11 | 29.65 | 28418 | 8339.85 | 0.67% |
| 2025-05-20 | 28.77 | 29.41 | 0.65 | 2.26% | 28.57 | 29.49 | 52541 | 15298.94 | 1.24% |
| 2025-05-19 | 28.30 | 28.76 | 0.46 | 1.63% | 28.11 | 28.88 | 52990 | 15168.35 | 1.25% |
| 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% |
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。
