| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2022-05-17 | 0.40 | 0.39 | 0.00 | 0.00% | 0.36 | 0.41 | 128906 | 502.18 | 4.29% |
| 2022-05-16 | 0.39 | 0.39 | 0.01 | 2.63% | 0.38 | 0.42 | 202148 | 817.93 | 6.73% |
| 2022-05-13 | 0.38 | 0.38 | 0.00 | 0.00% | 0.37 | 0.39 | 109982 | 419.52 | 3.66% |
| 2022-05-12 | 0.39 | 0.38 | 0.00 | 0.00% | 0.37 | 0.39 | 67106 | 256.34 | 2.24% |
| 2022-05-11 | 0.39 | 0.38 | 0.00 | 0.00% | 0.37 | 0.40 | 88692 | 343.18 | 2.95% |
| 2022-05-10 | 0.36 | 0.38 | 0.02 | 5.56% | 0.36 | 0.40 | 118626 | 450.97 | 3.95% |
| 2022-05-09 | 0.35 | 0.36 | 0.01 | 2.86% | 0.34 | 0.37 | 98388 | 351.78 | 3.28% |
| 2022-05-06 | 0.34 | 0.35 | 0.00 | 0.00% | 0.33 | 0.36 | 66928 | 229.71 | 2.23% |
| 2022-05-05 | 0.34 | 0.35 | -0.01 | -2.78% | 0.34 | 0.36 | 105343 | 368.61 | 3.51% |
| 2022-04-29 | 0.32 | 0.36 | 0.01 | 2.86% | 0.32 | 0.36 | 196274 | 652.36 | 6.54% |
| 2022-04-28 | 0.37 | 0.35 | -0.04 | -10.26% | 0.35 | 0.37 | 112198 | 397.27 | 3.74% |
| 2022-04-27 | 0.42 | 0.39 | -0.04 | -9.30% | 0.39 | 0.42 | 96092 | 380.33 | 3.20% |
| 2022-04-26 | 0.48 | 0.43 | -0.04 | -8.51% | 0.42 | 0.48 | 209562 | 927.86 | 6.98% |
| 2022-04-25 | 0.49 | 0.47 | -0.03 | -6.00% | 0.46 | 0.50 | 240605 | 1150.35 | 8.02% |
| 2022-04-22 | 0.45 | 0.50 | -0.46 | -47.92% | 0.45 | 0.54 | 648968 | 3137.11 | 21.62% |
| 2022-03-30 | 0.96 | 0.96 | -0.05 | -4.95% | 0.96 | 0.96 | 34352 | 329.78 | 1.14% |
| 2022-03-29 | 1.01 | 1.01 | -0.05 | -4.72% | 1.01 | 1.01 | 19059 | 192.50 | 0.63% |
| 2022-03-28 | 1.06 | 1.06 | -0.06 | -5.36% | 1.06 | 1.06 | 10953 | 116.10 | 0.36% |
| 2022-03-25 | 1.12 | 1.12 | -0.06 | -5.08% | 1.12 | 1.12 | 34524 | 386.67 | 1.15% |
| 2022-03-24 | 1.19 | 1.18 | -0.06 | -4.84% | 1.18 | 1.21 | 85764 | 1015.36 | 2.86% |
| 2022-03-23 | 1.29 | 1.24 | -0.07 | -5.34% | 1.24 | 1.30 | 165046 | 2069.01 | 5.50% |
| 2022-03-22 | 1.32 | 1.31 | -0.01 | -0.76% | 1.29 | 1.33 | 84196 | 1098.24 | 2.81% |
| 2022-03-21 | 1.31 | 1.32 | 0.02 | 1.54% | 1.28 | 1.35 | 120346 | 1585.73 | 4.01% |
| 2022-03-18 | 1.29 | 1.30 | 0.00 | 0.00% | 1.26 | 1.31 | 126486 | 1628.02 | 4.21% |
| 2022-03-17 | 1.32 | 1.30 | -0.02 | -1.52% | 1.26 | 1.32 | 159656 | 2061.71 | 5.32% |
| 2022-03-16 | 1.30 | 1.32 | -0.03 | -2.22% | 1.28 | 1.34 | 204987 | 2656.57 | 6.83% |
| 2022-03-15 | 1.39 | 1.35 | -0.07 | -4.93% | 1.35 | 1.46 | 191722 | 2653.07 | 6.39% |
| 2022-03-14 | 1.33 | 1.42 | 0.07 | 5.19% | 1.31 | 1.42 | 203420 | 2827.66 | 6.78% |
| 2022-03-11 | 1.36 | 1.35 | -0.03 | -2.17% | 1.31 | 1.37 | 135406 | 1791.12 | 4.51% |
| 2022-03-10 | 1.39 | 1.38 | 0.01 | 0.73% | 1.35 | 1.42 | 131554 | 1818.89 | 4.38% |
| 2022-03-09 | 1.44 | 1.37 | -0.07 | -4.86% | 1.37 | 1.47 | 153524 | 2142.71 | 5.11% |
| 2022-03-08 | 1.43 | 1.44 | -0.03 | -2.04% | 1.43 | 1.53 | 149222 | 2198.40 | 4.97% |
| 2022-03-07 | 1.53 | 1.47 | -0.08 | -5.16% | 1.47 | 1.53 | 172372 | 2546.56 | 5.74% |
| 2022-03-04 | 1.59 | 1.55 | -0.08 | -4.91% | 1.55 | 1.61 | 114548 | 1782.40 | 3.82% |
| 2022-03-03 | 1.67 | 1.63 | -0.09 | -5.23% | 1.63 | 1.70 | 275624 | 4550.22 | 9.18% |
| 2022-03-02 | 1.63 | 1.72 | 0.08 | 4.88% | 1.61 | 1.72 | 289818 | 4875.92 | 9.66% |
| 2022-03-01 | 1.73 | 1.64 | -0.03 | -1.80% | 1.60 | 1.75 | 358376 | 5995.99 | 11.94% |
| 2022-02-28 | 1.62 | 1.67 | 0.08 | 5.03% | 1.62 | 1.67 | 113000 | 1876.89 | 3.76% |
| 2022-02-25 | 1.50 | 1.59 | 0.08 | 5.30% | 1.49 | 1.59 | 233884 | 3624.63 | 7.79% |
| 2022-02-24 | 1.54 | 1.51 | -0.07 | -4.43% | 1.50 | 1.62 | 273864 | 4249.81 | 9.12% |
| 2022-02-23 | 1.62 | 1.58 | -0.02 | -1.25% | 1.55 | 1.68 | 335332 | 5478.76 | 11.17% |
| 2022-02-22 | 1.47 | 1.60 | 0.08 | 5.26% | 1.45 | 1.60 | 254702 | 3849.14 | 8.49% |
| 2022-02-21 | 1.52 | 1.52 | 0.05 | 3.40% | 1.42 | 1.54 | 342835 | 5150.24 | 11.42% |
| 2022-02-18 | 1.45 | 1.47 | 0.07 | 5.00% | 1.45 | 1.47 | 65061 | 950.00 | 2.17% |
| 2022-02-17 | 1.35 | 1.40 | 0.07 | 5.26% | 1.34 | 1.40 | 98217 | 1363.31 | 3.27% |
| 2022-02-16 | 1.33 | 1.33 | 0.00 | 0.00% | 1.32 | 1.35 | 87350 | 1162.78 | 2.91% |
| 2022-02-15 | 1.33 | 1.33 | -0.01 | -0.75% | 1.30 | 1.36 | 105302 | 1408.49 | 3.51% |
| 2022-02-14 | 1.37 | 1.34 | -0.05 | -3.60% | 1.32 | 1.38 | 139173 | 1861.05 | 4.64% |
| 2022-02-11 | 1.36 | 1.39 | 0.02 | 1.46% | 1.36 | 1.43 | 157062 | 2187.54 | 5.23% |
| 2022-02-10 | 1.33 | 1.37 | 0.01 | 0.74% | 1.32 | 1.38 | 136794 | 1852.54 | 4.56% |
| 2022-02-09 | 1.42 | 1.36 | -0.06 | -4.23% | 1.35 | 1.42 | 273829 | 3737.73 | 9.12% |
| 2022-02-08 | 1.36 | 1.42 | 0.07 | 5.19% | 1.35 | 1.42 | 150994 | 2118.96 | 5.03% |
| 2022-02-07 | 1.29 | 1.35 | 0.06 | 4.65% | 1.29 | 1.35 | 180498 | 2399.80 | 6.01% |
| 2022-01-28 | 1.29 | 1.29 | -0.05 | -3.73% | 1.27 | 1.35 | 236966 | 3062.53 | 7.89% |
| 2022-01-27 | 1.38 | 1.34 | -0.07 | -4.96% | 1.34 | 1.46 | 261463 | 3621.26 | 8.71% |
| 2022-01-26 | 1.30 | 1.41 | 0.05 | 3.68% | 1.29 | 1.43 | 409217 | 5414.27 | 13.63% |
| 2022-01-25 | 1.35 | 1.36 | -0.06 | -4.23% | 1.35 | 1.47 | 467932 | 6457.18 | 15.59% |
| 2022-01-24 | 1.42 | 1.42 | -0.07 | -4.70% | 1.42 | 1.42 | 10340 | 146.83 | 0.34% |
| 2022-01-21 | 1.49 | 1.49 | -0.08 | -5.10% | 1.49 | 1.49 | 13186 | 196.47 | 0.44% |
| 2022-01-20 | 1.57 | 1.57 | -0.08 | -4.85% | 1.57 | 1.57 | 30504 | 478.91 | 1.02% |
| 2022-01-19 | 1.65 | 1.65 | -0.09 | -5.17% | 1.65 | 1.65 | 17339 | 286.09 | 0.58% |
| 2022-01-18 | 1.74 | 1.74 | -0.09 | -4.92% | 1.74 | 1.74 | 25134 | 437.33 | 0.84% |
| 2022-01-17 | 1.89 | 1.83 | -0.09 | -4.69% | 1.82 | 1.90 | 263512 | 4829.55 | 8.78% |
| 2022-01-14 | 1.83 | 1.92 | 0.09 | 4.92% | 1.82 | 1.92 | 268098 | 5112.58 | 8.93% |
| 2022-01-13 | 1.92 | 1.83 | -0.09 | -4.69% | 1.82 | 1.92 | 322713 | 5989.17 | 10.75% |
| 2022-01-12 | 1.92 | 1.92 | 0.01 | 0.52% | 1.88 | 1.94 | 224524 | 4296.07 | 7.48% |
| 2022-01-11 | 1.95 | 1.91 | -0.06 | -3.05% | 1.89 | 1.97 | 273756 | 5300.62 | 9.12% |
| 2022-01-10 | 1.95 | 1.97 | -0.08 | -3.90% | 1.95 | 2.00 | 366774 | 7186.42 | 12.22% |
| 2022-01-07 | 2.05 | 2.05 | -0.11 | -5.09% | 2.05 | 2.10 | 271454 | 5575.63 | 9.04% |
| 2022-01-06 | 2.16 | 2.16 | -0.11 | -4.85% | 2.16 | 2.16 | 133839 | 2890.92 | 4.46% |
| 2022-01-05 | 2.16 | 2.27 | 0.11 | 5.09% | 2.15 | 2.27 | 158301 | 3528.04 | 5.27% |
| 2022-01-04 | 2.07 | 2.16 | 0.10 | 4.85% | 2.06 | 2.16 | 139554 | 2967.13 | 4.65% |
| 2021-12-31 | 2.03 | 2.06 | -0.08 | -3.74% | 2.03 | 2.09 | 131228 | 2696.24 | 4.37% |
| 2021-12-30 | 2.13 | 2.14 | -0.02 | -0.93% | 2.11 | 2.19 | 82909 | 1782.77 | 2.76% |
| 2021-12-29 | 2.20 | 2.16 | -0.06 | -2.70% | 2.12 | 2.21 | 91266 | 1962.17 | 3.04% |
| 2021-12-28 | 2.13 | 2.22 | 0.08 | 3.74% | 2.10 | 2.23 | 108310 | 2363.70 | 3.61% |
| 2021-12-27 | 2.23 | 2.14 | -0.11 | -4.89% | 2.14 | 2.24 | 133300 | 2865.89 | 4.44% |
| 2021-12-24 | 2.31 | 2.25 | -0.09 | -3.85% | 2.22 | 2.32 | 120880 | 2730.77 | 4.03% |
| 2021-12-23 | 2.51 | 2.34 | -0.12 | -4.88% | 2.34 | 2.51 | 150462 | 3590.71 | 5.01% |
| 2021-12-22 | 2.33 | 2.46 | 0.12 | 5.13% | 2.33 | 2.46 | 123148 | 2970.00 | 4.10% |
退市中新(603996)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。
