| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 14.58 | 15.65 | 0.40 | 2.62% | 14.58 | 15.65 | 384779 | 57768.49 | 16.72% |
| 2026-03-24 | 15.92 | 15.25 | 0.43 | 2.90% | 15.12 | 16.30 | 440612 | 69666.77 | 19.15% |
| 2026-03-23 | 13.67 | 14.82 | 1.35 | 10.02% | 13.18 | 14.82 | 245803 | 35771.89 | 10.68% |
| 2026-03-20 | 13.81 | 13.47 | -0.28 | -2.04% | 13.43 | 13.89 | 48116 | 6563.17 | 2.09% |
| 2026-03-19 | 13.95 | 13.75 | -0.35 | -2.48% | 13.66 | 14.15 | 40795 | 5641.04 | 1.77% |
| 2026-03-18 | 13.61 | 14.10 | 0.47 | 3.45% | 13.51 | 14.20 | 48352 | 6708.08 | 2.10% |
| 2026-03-17 | 13.85 | 13.63 | -0.23 | -1.66% | 13.54 | 14.00 | 28723 | 3953.29 | 1.25% |
| 2026-03-16 | 13.61 | 13.86 | 0.26 | 1.91% | 13.54 | 13.88 | 28409 | 3912.03 | 1.23% |
| 2026-03-13 | 13.52 | 13.60 | 0.03 | 0.22% | 13.46 | 13.82 | 25054 | 3425.36 | 1.09% |
| 2026-03-12 | 13.88 | 13.57 | -0.21 | -1.52% | 13.56 | 13.88 | 20447 | 2796.13 | 0.89% |
| 2026-03-11 | 13.88 | 13.78 | -0.10 | -0.72% | 13.73 | 14.02 | 27008 | 3735.81 | 1.17% |
| 2026-03-10 | 13.63 | 13.88 | 0.36 | 2.66% | 13.54 | 13.88 | 28222 | 3884.80 | 1.23% |
| 2026-03-09 | 13.63 | 13.52 | -0.08 | -0.59% | 13.27 | 13.63 | 30532 | 4103.37 | 1.33% |
| 2026-03-06 | 13.11 | 13.60 | 0.49 | 3.74% | 13.06 | 13.61 | 25509 | 3427.27 | 1.11% |
| 2026-03-05 | 13.07 | 13.11 | 0.22 | 1.71% | 13.03 | 13.30 | 24084 | 3174.41 | 1.05% |
| 2026-03-04 | 13.16 | 12.89 | -0.27 | -2.05% | 12.82 | 13.21 | 36450 | 4742.35 | 1.58% |
| 2026-03-03 | 13.43 | 13.16 | -0.27 | -2.01% | 13.15 | 13.63 | 40606 | 5424.80 | 1.76% |
| 2026-03-02 | 13.76 | 13.43 | -0.33 | -2.40% | 13.30 | 13.88 | 40782 | 5512.34 | 1.77% |
| 2026-02-27 | 13.71 | 13.76 | 0.00 | 0.00% | 13.71 | 13.90 | 23475 | 3236.89 | 1.02% |
| 2026-02-26 | 13.78 | 13.76 | 0.06 | 0.44% | 13.62 | 13.79 | 24163 | 3315.91 | 1.05% |
| 2026-02-25 | 13.85 | 13.70 | -0.10 | -0.72% | 13.67 | 13.93 | 26059 | 3587.62 | 1.13% |
| 2026-02-24 | 13.59 | 13.80 | 0.25 | 1.85% | 13.57 | 13.85 | 26525 | 3642.69 | 1.15% |
| 2026-02-13 | 13.49 | 13.55 | 0.03 | 0.22% | 13.41 | 13.67 | 19147 | 2603.55 | 0.83% |
| 2026-02-12 | 13.73 | 13.52 | -0.13 | -0.95% | 13.35 | 13.73 | 23946 | 3244.82 | 1.04% |
| 2026-02-11 | 13.56 | 13.65 | 0.09 | 0.66% | 13.44 | 13.69 | 24800 | 3376.57 | 1.08% |
| 2026-02-10 | 13.60 | 13.56 | 0.02 | 0.15% | 13.47 | 13.62 | 20506 | 2778.20 | 0.89% |
| 2026-02-09 | 13.43 | 13.54 | 0.18 | 1.35% | 13.41 | 13.56 | 27203 | 3675.90 | 1.18% |
| 2026-02-06 | 13.29 | 13.36 | 0.07 | 0.53% | 13.14 | 13.49 | 25883 | 3460.52 | 1.12% |
| 2026-02-05 | 13.24 | 13.29 | 0.06 | 0.45% | 13.16 | 13.47 | 29324 | 3911.30 | 1.27% |
| 2026-02-04 | 13.09 | 13.23 | 0.06 | 0.46% | 13.03 | 13.34 | 42616 | 5641.63 | 1.85% |
| 2026-02-03 | 12.80 | 13.17 | 0.56 | 4.44% | 12.65 | 13.18 | 54725 | 7048.78 | 2.38% |
| 2026-02-02 | 12.99 | 12.61 | -0.36 | -2.78% | 12.58 | 13.06 | 66781 | 8592.80 | 2.90% |
| 2026-01-30 | 12.80 | 12.97 | 0.17 | 1.33% | 12.68 | 13.00 | 38704 | 4975.92 | 1.68% |
| 2026-01-29 | 12.93 | 12.80 | -0.17 | -1.31% | 12.72 | 13.12 | 55549 | 7171.44 | 2.41% |
| 2026-01-28 | 13.21 | 12.97 | -0.25 | -1.89% | 12.95 | 13.49 | 81840 | 10782.64 | 3.56% |
| 2026-01-27 | 13.36 | 13.22 | -0.79 | -5.64% | 12.74 | 13.65 | 145070 | 18960.77 | 6.30% |
| 2026-01-26 | 14.11 | 14.01 | -0.11 | -0.78% | 13.90 | 14.30 | 73259 | 10322.04 | 3.18% |
| 2026-01-23 | 14.10 | 14.12 | 0.02 | 0.14% | 13.90 | 14.13 | 31926 | 4477.94 | 1.39% |
| 2026-01-22 | 14.07 | 14.10 | 0.03 | 0.21% | 13.90 | 14.12 | 34678 | 4872.27 | 1.51% |
| 2026-01-21 | 13.80 | 14.07 | 0.21 | 1.52% | 13.73 | 14.08 | 43384 | 6059.20 | 1.89% |
| 2026-01-20 | 13.83 | 13.86 | 0.00 | 0.00% | 13.75 | 14.00 | 40381 | 5603.40 | 1.75% |
| 2026-01-19 | 13.72 | 13.86 | 0.21 | 1.54% | 13.58 | 13.88 | 52963 | 7286.50 | 2.30% |
| 2026-01-16 | 13.77 | 13.65 | -0.12 | -0.87% | 13.40 | 13.80 | 47106 | 6384.05 | 2.05% |
| 2026-01-15 | 13.60 | 13.77 | 0.11 | 0.81% | 13.56 | 13.93 | 47955 | 6605.57 | 2.08% |
| 2026-01-14 | 13.60 | 13.66 | 0.06 | 0.44% | 13.39 | 13.79 | 53472 | 7287.43 | 2.32% |
| 2026-01-13 | 13.84 | 13.60 | -0.18 | -1.31% | 13.42 | 13.90 | 66813 | 9149.02 | 2.90% |
| 2026-01-12 | 13.36 | 13.78 | 0.44 | 3.30% | 13.26 | 14.12 | 106233 | 14540.71 | 4.62% |
| 2026-01-09 | 13.33 | 13.34 | -0.03 | -0.22% | 13.12 | 13.35 | 51737 | 6856.22 | 2.25% |
| 2026-01-08 | 13.34 | 13.37 | 0.08 | 0.60% | 13.13 | 13.63 | 53375 | 7123.56 | 2.32% |
| 2026-01-07 | 13.59 | 13.29 | -0.27 | -1.99% | 13.16 | 13.59 | 62188 | 8277.63 | 2.70% |
| 2026-01-06 | 13.58 | 13.56 | -0.04 | -0.29% | 13.46 | 13.73 | 63308 | 8580.52 | 2.75% |
| 2026-01-05 | 14.06 | 13.60 | -0.46 | -3.27% | 13.50 | 14.15 | 114563 | 15708.70 | 4.98% |
| 2025-12-31 | 12.99 | 14.06 | 1.07 | 8.24% | 12.88 | 14.18 | 102144 | 13970.66 | 4.44% |
| 2025-12-30 | 12.90 | 12.99 | 0.04 | 0.31% | 12.78 | 13.24 | 30315 | 3950.38 | 1.32% |
| 2025-12-29 | 13.00 | 12.95 | -0.05 | -0.38% | 12.89 | 13.14 | 27598 | 3584.97 | 1.20% |
| 2025-12-26 | 13.21 | 13.00 | -0.17 | -1.29% | 12.96 | 13.23 | 33262 | 4352.99 | 1.45% |
| 2025-12-25 | 13.14 | 13.17 | -0.02 | -0.15% | 13.01 | 13.21 | 21654 | 2837.52 | 0.94% |
| 2025-12-24 | 12.96 | 13.19 | 0.29 | 2.25% | 12.93 | 13.30 | 33707 | 4418.64 | 1.46% |
| 2025-12-23 | 13.15 | 12.90 | -0.18 | -1.38% | 12.87 | 13.18 | 36152 | 4684.55 | 1.57% |
| 2025-12-22 | 13.30 | 13.08 | -0.16 | -1.21% | 13.07 | 13.39 | 32167 | 4246.55 | 1.40% |
| 2025-12-19 | 12.83 | 13.24 | 0.31 | 2.40% | 12.83 | 13.25 | 33620 | 4413.58 | 1.46% |
| 2025-12-18 | 12.80 | 12.93 | 0.19 | 1.49% | 12.67 | 13.02 | 36631 | 4732.22 | 1.59% |
| 2025-12-17 | 12.98 | 12.74 | -0.28 | -2.15% | 12.49 | 13.11 | 46821 | 5946.95 | 2.03% |
| 2025-12-16 | 13.19 | 13.02 | -0.27 | -2.03% | 12.94 | 13.32 | 35813 | 4686.72 | 1.56% |
| 2025-12-15 | 13.23 | 13.29 | 0.08 | 0.61% | 13.17 | 13.39 | 37624 | 4992.47 | 1.63% |
| 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% |
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。
