| 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 | 13.72 | 13.21 | -0.49 | -3.58% | 13.14 | 13.80 | 63254 | 8493.56 | 2.75% |
| 2025-12-11 | 14.38 | 13.70 | -0.68 | -4.73% | 13.66 | 14.44 | 71438 | 9960.16 | 3.10% |
| 2025-12-10 | 14.18 | 14.38 | -0.04 | -0.28% | 14.02 | 14.41 | 87181 | 12397.15 | 3.79% |
| 2025-12-09 | 13.73 | 14.42 | 0.69 | 5.03% | 13.71 | 14.70 | 122683 | 17529.60 | 5.33% |
| 2025-12-08 | 13.88 | 13.73 | -0.18 | -1.29% | 13.66 | 14.01 | 41886 | 5777.83 | 1.82% |
| 2025-12-05 | 13.79 | 13.91 | 0.13 | 0.94% | 13.66 | 14.08 | 30500 | 4228.81 | 1.33% |
| 2025-12-04 | 13.96 | 13.78 | -0.28 | -1.99% | 13.76 | 14.12 | 31597 | 4383.26 | 1.37% |
| 2025-12-03 | 14.08 | 14.06 | -0.01 | -0.07% | 13.93 | 14.16 | 34154 | 4795.94 | 1.48% |
| 2025-12-02 | 14.28 | 14.07 | -0.21 | -1.47% | 13.97 | 14.32 | 37050 | 5211.70 | 1.61% |
| 2025-12-01 | 14.36 | 14.28 | 0.11 | 0.78% | 14.21 | 14.59 | 41255 | 5931.20 | 1.79% |
| 2025-11-28 | 13.91 | 14.17 | 0.24 | 1.72% | 13.79 | 14.19 | 28835 | 4041.29 | 1.25% |
| 2025-11-27 | 13.83 | 13.93 | 0.16 | 1.16% | 13.74 | 14.01 | 29554 | 4106.61 | 1.28% |
| 2025-11-26 | 14.16 | 13.77 | -0.22 | -1.57% | 13.74 | 14.16 | 32565 | 4530.91 | 1.41% |
| 2025-11-25 | 13.87 | 13.99 | 0.30 | 2.19% | 13.81 | 14.11 | 36036 | 5043.42 | 1.57% |
| 2025-11-24 | 13.65 | 13.69 | 0.18 | 1.33% | 13.44 | 13.80 | 37022 | 5043.39 | 1.61% |
| 2025-11-21 | 13.88 | 13.51 | -0.49 | -3.50% | 13.41 | 14.18 | 70459 | 9657.34 | 3.06% |
| 2025-11-20 | 14.31 | 14.00 | -0.39 | -2.71% | 13.91 | 14.38 | 70424 | 9934.91 | 3.06% |
| 2025-11-19 | 14.22 | 14.39 | 0.15 | 1.05% | 14.05 | 14.41 | 64789 | 9248.48 | 2.82% |
| 2025-11-18 | 14.80 | 14.24 | -0.47 | -3.20% | 14.17 | 14.91 | 85028 | 12193.95 | 3.69% |
| 2025-11-17 | 14.92 | 14.71 | 0.21 | 1.45% | 14.47 | 15.34 | 108110 | 15891.42 | 4.70% |
| 2025-11-14 | 14.30 | 14.50 | 0.14 | 0.97% | 14.26 | 14.70 | 71505 | 10397.75 | 3.11% |
| 2025-11-13 | 14.18 | 14.36 | 0.13 | 0.91% | 14.00 | 14.43 | 74139 | 10554.65 | 3.22% |
| 2025-11-12 | 14.26 | 14.23 | -0.06 | -0.42% | 14.14 | 14.70 | 84664 | 12134.30 | 3.68% |
| 2025-11-11 | 14.18 | 14.29 | 0.12 | 0.85% | 14.14 | 14.38 | 70684 | 10096.98 | 3.07% |
| 2025-11-10 | 14.19 | 14.17 | 0.05 | 0.35% | 14.01 | 14.25 | 54910 | 7769.65 | 2.39% |
| 2025-11-07 | 14.11 | 14.12 | 0.01 | 0.07% | 14.00 | 14.26 | 72286 | 10200.20 | 3.14% |
| 2025-11-06 | 14.18 | 14.11 | -0.01 | -0.07% | 13.89 | 14.19 | 72985 | 10241.00 | 3.17% |
| 2025-11-05 | 13.87 | 14.12 | 0.24 | 1.73% | 13.80 | 14.22 | 105105 | 14762.81 | 4.57% |
| 2025-11-04 | 13.98 | 13.88 | -0.09 | -0.64% | 13.77 | 14.04 | 84182 | 11692.02 | 3.66% |
| 2025-11-03 | 14.03 | 13.97 | -0.40 | -2.78% | 13.72 | 14.08 | 140926 | 19512.40 | 6.12% |
| 2025-10-31 | 13.88 | 14.37 | 0.72 | 5.27% | 13.72 | 14.40 | 183345 | 25982.06 | 7.97% |
| 2025-10-30 | 13.84 | 13.65 | -0.35 | -2.50% | 13.65 | 14.29 | 126728 | 17553.47 | 5.51% |
| 2025-10-29 | 13.86 | 14.00 | 0.40 | 2.94% | 13.63 | 14.18 | 202786 | 28167.54 | 8.81% |
| 2025-10-28 | 13.95 | 13.60 | -0.35 | -2.51% | 13.60 | 14.58 | 314687 | 44385.67 | 13.67% |
| 2025-10-27 | 13.69 | 13.95 | 1.27 | 10.02% | 13.46 | 13.95 | 112700 | 15627.29 | 4.90% |
| 2025-10-24 | 12.61 | 12.68 | 0.00 | 0.00% | 12.60 | 12.85 | 38956 | 4956.24 | 1.69% |
| 2025-10-23 | 12.42 | 12.68 | 0.19 | 1.52% | 12.35 | 12.68 | 37843 | 4756.32 | 1.64% |
| 2025-10-22 | 12.35 | 12.49 | 0.05 | 0.40% | 12.35 | 12.58 | 24744 | 3092.04 | 1.08% |
| 2025-10-21 | 12.20 | 12.44 | 0.24 | 1.97% | 12.15 | 12.44 | 28888 | 3563.40 | 1.26% |
| 2025-10-20 | 12.11 | 12.20 | 0.11 | 0.91% | 12.10 | 12.23 | 24326 | 2960.85 | 1.06% |
| 2025-10-17 | 12.25 | 12.09 | -0.19 | -1.55% | 12.05 | 12.37 | 31416 | 3823.95 | 1.37% |
| 2025-10-16 | 12.35 | 12.28 | -0.09 | -0.73% | 12.26 | 12.51 | 26552 | 3282.86 | 1.15% |
| 2025-10-15 | 12.09 | 12.37 | 0.28 | 2.32% | 12.07 | 12.37 | 32903 | 4040.92 | 1.43% |
| 2025-10-14 | 12.10 | 12.09 | 0.01 | 0.08% | 12.06 | 12.26 | 26331 | 3197.80 | 1.14% |
| 2025-10-13 | 11.88 | 12.08 | -0.12 | -0.98% | 11.70 | 12.15 | 33708 | 4036.45 | 1.46% |
| 2025-10-10 | 12.03 | 12.20 | 0.16 | 1.33% | 12.03 | 12.30 | 32969 | 4019.53 | 1.43% |
| 2025-10-09 | 12.15 | 12.04 | -0.06 | -0.50% | 11.96 | 12.15 | 27660 | 3330.97 | 1.20% |
| 2025-09-30 | 12.25 | 12.10 | -0.13 | -1.06% | 12.10 | 12.29 | 20546 | 2498.24 | 0.89% |
| 2025-09-29 | 12.22 | 12.23 | 0.06 | 0.49% | 11.97 | 12.32 | 26183 | 3190.00 | 1.14% |
| 2025-09-26 | 12.04 | 12.17 | 0.13 | 1.08% | 11.96 | 12.33 | 32569 | 3965.27 | 1.42% |
| 2025-09-25 | 12.37 | 12.14 | -0.23 | -1.86% | 12.06 | 12.42 | 33294 | 4066.87 | 1.45% |
| 2025-09-24 | 12.15 | 12.37 | 0.14 | 1.14% | 12.08 | 12.40 | 31477 | 3865.13 | 1.37% |
| 2025-09-23 | 12.20 | 12.23 | -0.02 | -0.16% | 11.89 | 12.31 | 42541 | 5137.78 | 1.85% |
| 2025-09-22 | 12.22 | 12.25 | -0.02 | -0.16% | 12.19 | 12.45 | 33985 | 4179.88 | 1.48% |
| 2025-09-19 | 12.48 | 12.27 | -0.30 | -2.39% | 12.20 | 12.52 | 55496 | 6835.53 | 2.41% |
| 2025-09-18 | 12.75 | 12.57 | -0.13 | -1.02% | 12.41 | 13.18 | 74554 | 9557.78 | 3.24% |
| 2025-09-17 | 12.68 | 12.70 | 0.01 | 0.08% | 12.67 | 12.80 | 42011 | 5350.43 | 1.83% |
| 2025-09-16 | 12.59 | 12.69 | 0.10 | 0.79% | 12.52 | 12.69 | 40339 | 5094.22 | 1.75% |
| 2025-09-15 | 12.60 | 12.59 | -0.09 | -0.71% | 12.56 | 12.74 | 46261 | 5839.50 | 2.01% |
| 2025-09-12 | 13.00 | 12.68 | -0.44 | -3.35% | 12.66 | 13.06 | 88948 | 11385.03 | 3.86% |
| 2025-09-11 | 13.25 | 13.12 | -0.38 | -2.81% | 12.95 | 13.45 | 131112 | 17174.01 | 5.70% |
| 2025-09-10 | 12.96 | 13.50 | 0.54 | 4.17% | 12.87 | 13.50 | 55371 | 7236.69 | 2.41% |
| 2025-09-09 | 12.88 | 12.96 | 0.08 | 0.62% | 12.84 | 13.05 | 41414 | 5366.81 | 1.80% |
| 2025-09-08 | 12.77 | 12.88 | 0.19 | 1.50% | 12.69 | 12.90 | 39175 | 5014.97 | 1.70% |
| 2025-09-05 | 12.58 | 12.69 | 0.14 | 1.12% | 12.43 | 12.71 | 35681 | 4505.69 | 1.55% |
| 2025-09-04 | 12.44 | 12.55 | 0.14 | 1.13% | 12.42 | 12.73 | 56246 | 7083.13 | 2.44% |
| 2025-09-03 | 12.85 | 12.41 | -0.42 | -3.27% | 12.37 | 12.92 | 48787 | 6142.86 | 2.12% |
| 2025-09-02 | 12.92 | 12.83 | -0.11 | -0.85% | 12.51 | 13.01 | 66390 | 8458.19 | 2.88% |
| 2025-09-01 | 12.98 | 12.94 | -0.04 | -0.31% | 12.86 | 13.35 | 75834 | 9888.78 | 3.30% |
| 2025-08-29 | 12.88 | 12.98 | 0.08 | 0.62% | 12.78 | 13.04 | 51623 | 6654.48 | 2.24% |
| 2025-08-28 | 12.99 | 12.90 | -0.11 | -0.85% | 12.43 | 13.15 | 69893 | 8938.83 | 3.04% |
| 2025-08-27 | 13.40 | 13.01 | -0.39 | -2.91% | 12.99 | 13.60 | 77887 | 10360.54 | 3.38% |
| 2025-08-26 | 13.42 | 13.40 | -0.03 | -0.22% | 13.30 | 13.55 | 57261 | 7702.94 | 2.49% |
| 2025-08-25 | 13.52 | 13.43 | -0.22 | -1.61% | 13.31 | 13.55 | 79626 | 10693.53 | 3.46% |
| 2025-08-22 | 13.72 | 13.65 | -0.18 | -1.30% | 13.51 | 13.86 | 80125 | 10921.17 | 3.48% |
| 2025-08-21 | 13.69 | 13.83 | 0.14 | 1.02% | 13.52 | 13.99 | 122407 | 16830.33 | 5.32% |
| 2025-08-20 | 13.28 | 13.69 | 0.46 | 3.48% | 13.14 | 13.90 | 135157 | 18373.15 | 5.87% |
| 2025-08-19 | 13.06 | 13.23 | 0.17 | 1.30% | 12.97 | 13.25 | 52352 | 6876.47 | 2.27% |
| 2025-08-18 | 13.10 | 13.06 | 0.03 | 0.23% | 13.00 | 13.15 | 50882 | 6652.11 | 2.21% |
| 2025-08-15 | 12.93 | 13.03 | 0.20 | 1.56% | 12.85 | 13.19 | 57604 | 7522.32 | 2.50% |
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。
