| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 10.22 | 10.24 | 0.05 | 0.49% | 10.08 | 10.32 | 20299 | 2072.13 | 0.88% |
| 2025-01-16 | 10.25 | 10.19 | -0.03 | -0.29% | 10.12 | 10.38 | 27739 | 2845.51 | 1.21% |
| 2025-01-15 | 10.22 | 10.22 | 0.01 | 0.10% | 10.12 | 10.29 | 20961 | 2141.15 | 0.91% |
| 2025-01-14 | 10.10 | 10.21 | 0.40 | 4.08% | 9.82 | 10.22 | 29866 | 3010.62 | 1.30% |
| 2025-01-13 | 9.64 | 9.81 | 0.08 | 0.82% | 9.42 | 9.81 | 22540 | 2175.39 | 0.98% |
| 2025-01-10 | 10.08 | 9.73 | -0.38 | -3.76% | 9.73 | 10.15 | 27214 | 2704.93 | 1.18% |
| 2025-01-09 | 10.10 | 10.11 | 0.01 | 0.10% | 10.01 | 10.22 | 17880 | 1812.65 | 0.78% |
| 2025-01-08 | 10.07 | 10.10 | -0.04 | -0.39% | 9.73 | 10.15 | 29646 | 2964.34 | 1.29% |
| 2025-01-07 | 9.90 | 10.14 | 0.29 | 2.94% | 9.81 | 10.15 | 26293 | 2630.65 | 1.14% |
| 2025-01-06 | 9.76 | 9.85 | 0.10 | 1.03% | 9.40 | 9.99 | 29412 | 2872.04 | 1.28% |
| 2025-01-03 | 10.26 | 9.75 | -0.46 | -4.51% | 9.73 | 10.27 | 41837 | 4158.82 | 1.82% |
| 2025-01-02 | 10.39 | 10.21 | -0.21 | -2.02% | 10.10 | 10.58 | 34540 | 3569.97 | 1.50% |
| 2024-12-31 | 10.69 | 10.42 | -0.23 | -2.16% | 10.36 | 10.75 | 29749 | 3128.20 | 1.29% |
| 2024-12-30 | 10.84 | 10.65 | -0.26 | -2.38% | 10.54 | 10.88 | 29516 | 3154.61 | 1.28% |
| 2024-12-27 | 10.77 | 10.91 | 0.14 | 1.30% | 10.68 | 10.98 | 27426 | 2983.72 | 1.19% |
| 2024-12-26 | 10.72 | 10.77 | 0.08 | 0.75% | 10.65 | 10.94 | 31376 | 3397.17 | 1.36% |
| 2024-12-25 | 11.02 | 10.69 | -0.37 | -3.35% | 10.54 | 11.09 | 47943 | 5130.59 | 2.08% |
| 2024-12-24 | 11.13 | 11.06 | 0.10 | 0.91% | 10.97 | 11.47 | 47508 | 5294.90 | 2.06% |
| 2024-12-23 | 11.58 | 10.96 | -0.70 | -6.00% | 10.90 | 11.65 | 62407 | 6995.38 | 2.71% |
| 2024-12-20 | 11.55 | 11.66 | 0.18 | 1.57% | 11.37 | 11.80 | 49276 | 5755.87 | 2.14% |
| 2024-12-19 | 11.36 | 11.48 | 0.01 | 0.09% | 11.30 | 11.62 | 46098 | 5276.53 | 2.00% |
| 2024-12-18 | 11.40 | 11.47 | 0.14 | 1.24% | 11.18 | 11.66 | 49992 | 5750.84 | 2.17% |
| 2024-12-17 | 11.89 | 11.33 | -0.51 | -4.31% | 11.28 | 11.93 | 61742 | 7098.70 | 2.68% |
| 2024-12-16 | 12.23 | 11.84 | -0.35 | -2.87% | 11.75 | 12.45 | 96689 | 11634.66 | 4.20% |
| 2024-12-13 | 11.98 | 12.19 | 0.06 | 0.49% | 11.87 | 12.57 | 136625 | 16769.62 | 5.94% |
| 2024-12-12 | 11.62 | 12.13 | 0.45 | 3.85% | 11.59 | 12.57 | 134440 | 16206.33 | 5.84% |
| 2024-12-11 | 11.40 | 11.68 | 0.18 | 1.57% | 11.40 | 11.77 | 56845 | 6620.76 | 2.47% |
| 2024-12-10 | 11.65 | 11.50 | 0.08 | 0.70% | 11.41 | 11.78 | 48837 | 5632.74 | 2.12% |
| 2024-12-09 | 11.34 | 11.42 | 0.07 | 0.62% | 11.27 | 11.45 | 38050 | 4331.13 | 1.65% |
| 2024-12-06 | 11.25 | 11.35 | 0.13 | 1.16% | 11.11 | 11.51 | 49417 | 5588.87 | 2.15% |
| 2024-12-05 | 11.08 | 11.22 | 0.09 | 0.81% | 11.07 | 11.32 | 29228 | 3282.84 | 1.27% |
| 2024-12-04 | 11.33 | 11.13 | -0.19 | -1.68% | 11.01 | 11.33 | 42948 | 4794.15 | 1.87% |
| 2024-12-03 | 11.23 | 11.32 | 0.09 | 0.80% | 11.05 | 11.37 | 37434 | 4205.58 | 1.63% |
| 2024-12-02 | 11.04 | 11.23 | 0.18 | 1.63% | 11.02 | 11.25 | 39429 | 4396.49 | 1.71% |
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。
