| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 11.43 | 11.41 | -0.09 | -0.78% | 11.39 | 11.68 | 24542 | 2828.58 | 1.07% |
| 2025-05-22 | 11.63 | 11.50 | -0.17 | -1.46% | 11.44 | 11.77 | 23251 | 2690.35 | 1.01% |
| 2025-05-21 | 11.70 | 11.67 | -0.03 | -0.26% | 11.51 | 11.71 | 24374 | 2832.64 | 1.06% |
| 2025-05-20 | 11.61 | 11.70 | 0.10 | 0.86% | 11.52 | 11.72 | 26949 | 3136.50 | 1.17% |
| 2025-05-19 | 11.43 | 11.60 | 0.16 | 1.40% | 11.31 | 11.65 | 31629 | 3640.77 | 1.37% |
| 2025-05-16 | 11.22 | 11.44 | 0.23 | 2.05% | 11.16 | 11.49 | 26606 | 3034.11 | 1.16% |
| 2025-05-15 | 11.23 | 11.21 | -0.07 | -0.62% | 11.16 | 11.32 | 23337 | 2622.86 | 1.01% |
| 2025-05-14 | 11.32 | 11.28 | -0.04 | -0.35% | 11.21 | 11.38 | 26583 | 2995.14 | 1.16% |
| 2025-05-13 | 11.41 | 11.32 | -0.06 | -0.53% | 11.31 | 11.50 | 29971 | 3407.51 | 1.30% |
| 2025-05-12 | 11.44 | 11.38 | -0.09 | -0.78% | 11.33 | 11.61 | 36163 | 4130.66 | 1.57% |
| 2025-05-09 | 11.59 | 11.47 | -0.14 | -1.21% | 11.38 | 11.59 | 36238 | 4156.90 | 1.57% |
| 2025-05-08 | 11.24 | 11.61 | 0.31 | 2.74% | 11.24 | 11.64 | 44217 | 5092.68 | 1.92% |
| 2025-05-07 | 11.44 | 11.30 | -0.04 | -0.35% | 11.15 | 11.53 | 51811 | 5840.10 | 2.25% |
| 2025-05-06 | 10.97 | 11.34 | 0.39 | 3.56% | 10.95 | 11.35 | 47061 | 5293.38 | 2.04% |
| 2025-04-30 | 10.62 | 10.95 | 0.27 | 2.53% | 10.62 | 11.10 | 53426 | 5848.39 | 2.32% |
| 2025-04-29 | 10.42 | 10.68 | 0.36 | 3.49% | 10.26 | 10.73 | 55130 | 5834.41 | 2.40% |
| 2025-04-28 | 10.50 | 10.32 | 0.22 | 2.18% | 10.25 | 10.90 | 77200 | 8059.87 | 3.35% |
| 2025-04-25 | 10.16 | 10.10 | -0.06 | -0.59% | 10.08 | 10.22 | 21218 | 2149.88 | 0.92% |
| 2025-04-24 | 10.16 | 10.16 | -0.02 | -0.20% | 10.05 | 10.28 | 22459 | 2281.61 | 0.98% |
| 2025-04-23 | 10.00 | 10.18 | 0.18 | 1.80% | 10.00 | 10.22 | 26055 | 2640.02 | 1.13% |
| 2025-04-22 | 9.88 | 10.00 | 0.12 | 1.21% | 9.87 | 10.01 | 23856 | 2371.80 | 1.04% |
| 2025-04-21 | 9.73 | 9.88 | 0.10 | 1.02% | 9.70 | 9.90 | 19936 | 1960.49 | 0.87% |
| 2025-04-18 | 9.83 | 9.78 | 0.03 | 0.31% | 9.62 | 9.84 | 19523 | 1899.85 | 0.85% |
| 2025-04-17 | 9.55 | 9.75 | 0.13 | 1.35% | 9.53 | 9.85 | 22113 | 2152.54 | 0.96% |
| 2025-04-16 | 9.90 | 9.62 | -0.27 | -2.73% | 9.45 | 9.90 | 26805 | 2581.51 | 1.16% |
| 2025-04-15 | 9.82 | 9.89 | 0.12 | 1.23% | 9.73 | 9.93 | 22144 | 2176.38 | 0.96% |
| 2025-04-14 | 9.57 | 9.77 | 0.22 | 2.30% | 9.57 | 9.82 | 22964 | 2240.26 | 1.00% |
| 2025-04-11 | 9.38 | 9.55 | 0.12 | 1.27% | 9.30 | 9.64 | 30817 | 2938.93 | 1.34% |
| 2025-04-10 | 9.32 | 9.43 | 0.31 | 3.40% | 9.31 | 9.58 | 45477 | 4300.06 | 1.98% |
| 2025-04-09 | 8.78 | 9.12 | 0.06 | 0.66% | 8.40 | 9.20 | 65736 | 5778.02 | 2.86% |
| 2025-04-08 | 9.57 | 9.06 | -0.56 | -5.82% | 8.91 | 9.62 | 71009 | 6523.15 | 3.09% |
| 2025-04-07 | 10.17 | 9.62 | -1.07 | -10.01% | 9.62 | 10.17 | 44040 | 4284.31 | 1.91% |
| 2025-04-03 | 10.72 | 10.69 | -0.13 | -1.20% | 10.52 | 10.81 | 29237 | 3120.56 | 1.27% |
| 2025-04-02 | 10.79 | 10.82 | 0.05 | 0.46% | 10.70 | 10.93 | 21953 | 2380.35 | 0.95% |
| 2025-04-01 | 10.72 | 10.77 | 0.03 | 0.28% | 10.72 | 11.00 | 28771 | 3126.32 | 1.25% |
| 2025-03-31 | 10.77 | 10.74 | -0.10 | -0.92% | 10.57 | 10.85 | 32010 | 3422.12 | 1.39% |
| 2025-03-28 | 10.97 | 10.84 | -0.07 | -0.64% | 10.81 | 10.99 | 24518 | 2668.19 | 1.07% |
| 2025-03-27 | 11.16 | 10.91 | -0.25 | -2.24% | 10.84 | 11.16 | 31991 | 3504.46 | 1.39% |
| 2025-03-26 | 11.07 | 11.16 | 0.19 | 1.73% | 10.94 | 11.31 | 45268 | 5077.17 | 1.97% |
| 2025-03-25 | 10.94 | 10.97 | -0.01 | -0.09% | 10.79 | 11.07 | 33720 | 3689.02 | 1.47% |
| 2025-03-24 | 11.26 | 10.98 | -0.35 | -3.09% | 10.73 | 11.38 | 57545 | 6332.52 | 2.50% |
| 2025-03-21 | 11.50 | 11.33 | -0.24 | -2.07% | 11.18 | 11.55 | 57775 | 6546.67 | 2.51% |
| 2025-03-20 | 11.62 | 11.57 | -0.01 | -0.09% | 11.52 | 11.68 | 43809 | 5083.50 | 1.90% |
| 2025-03-19 | 11.64 | 11.58 | -0.05 | -0.43% | 11.50 | 11.69 | 51556 | 5970.32 | 2.24% |
| 2025-03-18 | 11.75 | 11.63 | 0.06 | 0.52% | 11.57 | 11.94 | 88184 | 10331.25 | 3.83% |
| 2025-03-17 | 11.47 | 11.57 | 0.25 | 2.21% | 11.39 | 12.44 | 105428 | 12232.89 | 4.58% |
| 2025-03-14 | 11.37 | 11.32 | -0.07 | -0.61% | 11.01 | 11.54 | 73599 | 8235.25 | 3.20% |
| 2025-03-13 | 11.33 | 11.39 | 0.07 | 0.62% | 11.20 | 11.72 | 92204 | 10531.76 | 4.01% |
| 2025-03-12 | 11.37 | 11.32 | -0.05 | -0.44% | 11.21 | 11.47 | 67133 | 7594.79 | 2.92% |
| 2025-03-11 | 10.94 | 11.37 | 0.36 | 3.27% | 10.90 | 11.48 | 98022 | 11054.30 | 4.26% |
| 2025-03-10 | 10.95 | 11.01 | 0.08 | 0.73% | 10.83 | 11.03 | 47504 | 5200.50 | 2.06% |
| 2025-03-07 | 10.63 | 10.93 | 0.25 | 2.34% | 10.63 | 11.32 | 102951 | 11349.57 | 4.47% |
| 2025-03-06 | 10.53 | 10.68 | 0.15 | 1.42% | 10.48 | 10.75 | 42220 | 4496.19 | 1.83% |
| 2025-03-05 | 10.70 | 10.53 | -0.17 | -1.59% | 10.31 | 10.75 | 58125 | 6088.00 | 2.53% |
| 2025-03-04 | 10.62 | 10.70 | 0.17 | 1.61% | 10.60 | 10.95 | 91794 | 9863.00 | 3.99% |
| 2025-03-03 | 10.17 | 10.53 | 0.36 | 3.54% | 10.16 | 10.60 | 58853 | 6151.76 | 2.56% |
| 2025-02-28 | 10.51 | 10.17 | -0.34 | -3.24% | 10.13 | 10.52 | 40709 | 4187.39 | 1.77% |
| 2025-02-27 | 10.58 | 10.51 | 0.03 | 0.29% | 10.33 | 10.58 | 27198 | 2838.58 | 1.18% |
| 2025-02-26 | 10.41 | 10.48 | 0.11 | 1.06% | 10.34 | 10.55 | 30491 | 3198.16 | 1.32% |
| 2025-02-25 | 10.38 | 10.37 | -0.04 | -0.38% | 10.31 | 10.47 | 20480 | 2129.94 | 0.89% |
| 2025-02-24 | 10.35 | 10.41 | 0.06 | 0.58% | 10.29 | 10.52 | 26846 | 2798.53 | 1.17% |
| 2025-02-21 | 10.43 | 10.35 | -0.07 | -0.67% | 10.29 | 10.48 | 26398 | 2734.11 | 1.15% |
| 2025-02-20 | 10.49 | 10.42 | -0.05 | -0.48% | 10.31 | 10.49 | 23228 | 2415.98 | 1.01% |
| 2025-02-19 | 10.19 | 10.47 | 0.28 | 2.75% | 10.15 | 10.49 | 25696 | 2673.97 | 1.12% |
| 2025-02-18 | 10.52 | 10.19 | -0.30 | -2.86% | 10.15 | 10.53 | 25388 | 2630.08 | 1.10% |
| 2025-02-17 | 10.34 | 10.49 | 0.16 | 1.55% | 10.31 | 10.56 | 24892 | 2598.98 | 1.08% |
| 2025-02-14 | 10.25 | 10.33 | 0.04 | 0.39% | 10.25 | 10.47 | 23054 | 2394.38 | 1.00% |
| 2025-02-13 | 10.44 | 10.29 | -0.16 | -1.53% | 10.29 | 10.48 | 28546 | 2953.77 | 1.24% |
| 2025-02-12 | 10.48 | 10.45 | -0.02 | -0.19% | 10.38 | 10.53 | 20656 | 2157.17 | 0.90% |
| 2025-02-11 | 10.51 | 10.47 | -0.06 | -0.57% | 10.37 | 10.55 | 20552 | 2146.66 | 0.89% |
| 2025-02-10 | 10.49 | 10.53 | 0.00 | 0.00% | 10.40 | 10.59 | 25869 | 2715.59 | 1.12% |
| 2025-02-07 | 10.49 | 10.53 | 0.09 | 0.86% | 10.38 | 10.60 | 33355 | 3505.39 | 1.45% |
| 2025-02-06 | 10.19 | 10.44 | 0.26 | 2.55% | 10.12 | 10.45 | 28986 | 2993.73 | 1.26% |
| 2025-02-05 | 10.18 | 10.18 | 0.01 | 0.10% | 10.06 | 10.22 | 20430 | 2073.70 | 0.89% |
| 2025-01-27 | 10.22 | 10.17 | 0.03 | 0.30% | 10.10 | 10.34 | 24386 | 2495.08 | 1.06% |
| 2025-01-24 | 9.86 | 10.14 | 0.25 | 2.53% | 9.86 | 10.16 | 32637 | 3264.31 | 1.42% |
| 2025-01-23 | 9.96 | 9.89 | 0.03 | 0.30% | 9.88 | 10.10 | 36195 | 3625.29 | 1.57% |
| 2025-01-22 | 9.98 | 9.86 | -0.19 | -1.89% | 9.82 | 10.03 | 30532 | 3021.06 | 1.33% |
| 2025-01-21 | 10.14 | 10.05 | -0.01 | -0.10% | 9.94 | 10.19 | 35378 | 3559.14 | 1.54% |
| 2025-01-20 | 9.97 | 10.06 | -0.18 | -1.76% | 9.73 | 10.13 | 53602 | 5343.76 | 2.33% |
新日股份(603787)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。
