| 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 | 10.55 | 10.95 | 0.17 | 1.58% | 10.46 | 11.15 | 298205 | 32487.19 | 7.44% |
| 2026-03-24 | 10.59 | 10.78 | 0.38 | 3.65% | 10.37 | 10.88 | 272811 | 29006.27 | 6.81% |
| 2026-03-23 | 10.90 | 10.40 | -0.24 | -2.26% | 10.33 | 11.32 | 374135 | 40515.19 | 9.34% |
| 2026-03-20 | 10.26 | 10.64 | 0.52 | 5.14% | 9.95 | 10.92 | 341237 | 35667.71 | 8.52% |
| 2026-03-19 | 10.10 | 10.12 | -0.11 | -1.08% | 10.07 | 10.70 | 308406 | 31902.31 | 7.70% |
| 2026-03-18 | 9.56 | 10.23 | 0.70 | 7.35% | 9.55 | 10.48 | 338977 | 34675.42 | 8.46% |
| 2026-03-17 | 9.67 | 9.53 | -0.14 | -1.45% | 9.51 | 9.78 | 58758 | 5666.13 | 1.47% |
| 2026-03-16 | 9.70 | 9.67 | -0.03 | -0.31% | 9.61 | 9.75 | 53983 | 5220.55 | 1.35% |
| 2026-03-13 | 9.96 | 9.70 | -0.20 | -2.02% | 9.66 | 9.96 | 70435 | 6895.11 | 1.76% |
| 2026-03-12 | 10.05 | 9.90 | -0.12 | -1.20% | 9.87 | 10.12 | 67685 | 6742.12 | 1.69% |
| 2026-03-11 | 10.05 | 10.02 | -0.04 | -0.40% | 9.91 | 10.09 | 74640 | 7465.43 | 1.86% |
| 2026-03-10 | 10.07 | 10.06 | -0.01 | -0.10% | 9.98 | 10.15 | 76832 | 7720.31 | 1.92% |
| 2026-03-09 | 9.95 | 10.07 | 0.05 | 0.50% | 9.90 | 10.13 | 88390 | 8877.21 | 2.21% |
| 2026-03-06 | 9.82 | 10.02 | 0.08 | 0.80% | 9.82 | 10.13 | 98103 | 9838.85 | 2.45% |
| 2026-03-05 | 10.02 | 9.94 | 0.12 | 1.22% | 9.87 | 10.16 | 110523 | 11016.17 | 2.76% |
| 2026-03-04 | 9.53 | 9.82 | 0.04 | 0.41% | 9.53 | 9.96 | 126610 | 12413.61 | 3.16% |
| 2026-03-03 | 9.75 | 9.78 | 0.00 | 0.00% | 9.74 | 10.31 | 143040 | 14201.52 | 3.57% |
| 2026-03-02 | 9.61 | 9.78 | 0.02 | 0.20% | 9.53 | 9.85 | 101515 | 9873.57 | 2.53% |
| 2026-02-27 | 9.51 | 9.76 | 0.25 | 2.63% | 9.48 | 9.87 | 97112 | 9443.92 | 2.42% |
| 2026-02-26 | 9.38 | 9.51 | 0.13 | 1.39% | 9.35 | 9.57 | 55087 | 5224.40 | 1.38% |
| 2026-02-25 | 9.38 | 9.38 | 0.02 | 0.21% | 9.32 | 9.50 | 35791 | 3360.33 | 0.89% |
| 2026-02-24 | 9.17 | 9.36 | 0.19 | 2.07% | 9.17 | 9.37 | 40497 | 3773.94 | 1.01% |
| 2026-02-13 | 9.27 | 9.17 | -0.10 | -1.08% | 9.13 | 9.28 | 29558 | 2726.55 | 0.74% |
| 2026-02-12 | 9.39 | 9.27 | -0.07 | -0.75% | 9.19 | 9.39 | 35572 | 3301.43 | 0.89% |
| 2026-02-11 | 9.36 | 9.34 | 0.01 | 0.11% | 9.26 | 9.40 | 33646 | 3144.52 | 0.84% |
| 2026-02-10 | 9.39 | 9.33 | -0.04 | -0.43% | 9.27 | 9.41 | 28320 | 2645.63 | 0.71% |
| 2026-02-09 | 9.26 | 9.37 | 0.16 | 1.74% | 9.20 | 9.39 | 34080 | 3178.29 | 0.85% |
| 2026-02-06 | 9.10 | 9.21 | 0.09 | 0.99% | 9.08 | 9.27 | 37784 | 3476.24 | 0.94% |
| 2026-02-05 | 9.25 | 9.12 | -0.14 | -1.51% | 9.12 | 9.28 | 31186 | 2864.77 | 0.78% |
| 2026-02-04 | 9.12 | 9.26 | 0.12 | 1.31% | 9.12 | 9.26 | 29864 | 2751.54 | 0.75% |
| 2026-02-03 | 9.10 | 9.14 | 0.05 | 0.55% | 9.02 | 9.16 | 31748 | 2891.37 | 0.79% |
| 2026-02-02 | 9.19 | 9.09 | -0.12 | -1.30% | 9.09 | 9.30 | 46228 | 4260.41 | 1.15% |
| 2026-01-30 | 9.12 | 9.21 | 0.07 | 0.77% | 9.08 | 9.24 | 44127 | 4046.34 | 1.10% |
| 2026-01-29 | 9.21 | 9.14 | -0.11 | -1.19% | 9.10 | 9.32 | 45328 | 4173.87 | 1.13% |
| 2026-01-28 | 9.44 | 9.25 | -0.15 | -1.60% | 9.24 | 9.44 | 38463 | 3576.11 | 0.96% |
| 2026-01-27 | 9.53 | 9.40 | -0.13 | -1.36% | 9.18 | 9.53 | 51513 | 4808.51 | 1.29% |
| 2026-01-26 | 9.50 | 9.53 | 0.04 | 0.42% | 9.41 | 9.60 | 71840 | 6840.98 | 1.79% |
| 2026-01-23 | 9.53 | 9.49 | -0.03 | -0.32% | 9.45 | 9.55 | 50217 | 4763.67 | 1.25% |
| 2026-01-22 | 9.38 | 9.52 | 0.14 | 1.49% | 9.35 | 9.52 | 62339 | 5899.07 | 1.56% |
| 2026-01-21 | 9.35 | 9.38 | 0.07 | 0.75% | 9.15 | 9.38 | 62497 | 5808.03 | 1.56% |
| 2026-01-20 | 9.42 | 9.31 | -0.12 | -1.27% | 9.27 | 9.49 | 80420 | 7523.29 | 2.01% |
| 2026-01-19 | 9.10 | 9.43 | 0.29 | 3.17% | 9.10 | 9.47 | 111494 | 10463.92 | 2.78% |
| 2026-01-16 | 9.49 | 9.14 | -0.31 | -3.28% | 9.11 | 9.59 | 121720 | 11276.65 | 3.04% |
| 2026-01-15 | 9.66 | 9.45 | -0.27 | -2.78% | 9.37 | 9.78 | 170027 | 16213.55 | 4.24% |
| 2026-01-14 | 10.16 | 9.72 | -0.41 | -4.05% | 9.61 | 10.28 | 252938 | 25272.54 | 6.31% |
| 2026-01-13 | 10.16 | 10.13 | -0.05 | -0.49% | 9.81 | 10.48 | 340182 | 34498.70 | 8.49% |
| 2026-01-12 | 9.22 | 10.18 | 0.89 | 9.58% | 9.19 | 10.22 | 408865 | 40853.46 | 10.21% |
| 2026-01-09 | 8.86 | 9.29 | 0.43 | 4.85% | 8.79 | 9.38 | 110486 | 10027.34 | 2.76% |
| 2026-01-08 | 8.71 | 8.86 | 0.15 | 1.72% | 8.63 | 8.88 | 57212 | 5009.04 | 1.43% |
| 2026-01-07 | 8.85 | 8.71 | -0.14 | -1.58% | 8.67 | 8.85 | 52327 | 4573.18 | 1.31% |
| 2026-01-06 | 8.72 | 8.85 | 0.16 | 1.84% | 8.66 | 8.86 | 57843 | 5073.62 | 1.44% |
| 2026-01-05 | 8.59 | 8.69 | 0.15 | 1.76% | 8.54 | 8.72 | 35413 | 3067.62 | 0.88% |
| 2025-12-31 | 8.57 | 8.54 | -0.02 | -0.23% | 8.45 | 8.59 | 24670 | 2101.78 | 0.62% |
| 2025-12-30 | 8.55 | 8.56 | -0.04 | -0.47% | 8.50 | 8.65 | 32690 | 2806.99 | 0.82% |
| 2025-12-29 | 8.66 | 8.60 | -0.08 | -0.92% | 8.54 | 8.67 | 37210 | 3199.39 | 0.93% |
| 2025-12-26 | 8.75 | 8.68 | -0.07 | -0.80% | 8.67 | 8.77 | 31561 | 2751.92 | 0.79% |
| 2025-12-25 | 8.69 | 8.75 | 0.09 | 1.04% | 8.61 | 8.80 | 36991 | 3227.75 | 0.92% |
| 2025-12-24 | 8.64 | 8.66 | 0.00 | 0.00% | 8.60 | 8.69 | 23301 | 2016.98 | 0.58% |
| 2025-12-23 | 8.70 | 8.66 | -0.01 | -0.12% | 8.62 | 8.70 | 20024 | 1733.90 | 0.50% |
| 2025-12-22 | 8.69 | 8.67 | 0.02 | 0.23% | 8.62 | 8.70 | 27141 | 2353.48 | 0.68% |
| 2025-12-19 | 8.55 | 8.65 | 0.14 | 1.65% | 8.48 | 8.69 | 25188 | 2174.72 | 0.63% |
| 2025-12-18 | 8.45 | 8.51 | 0.01 | 0.12% | 8.40 | 8.57 | 29825 | 2538.87 | 0.74% |
| 2025-12-17 | 8.40 | 8.50 | 0.06 | 0.71% | 8.32 | 8.52 | 30919 | 2602.04 | 0.77% |
| 2025-12-16 | 8.68 | 8.44 | -0.20 | -2.31% | 8.42 | 8.68 | 35896 | 3053.44 | 0.90% |
| 2025-12-15 | 8.72 | 8.64 | -0.08 | -0.92% | 8.60 | 8.73 | 30561 | 2649.59 | 0.76% |
| 2025-12-12 | 8.87 | 8.72 | -0.06 | -0.68% | 8.70 | 8.93 | 31323 | 2757.67 | 0.78% |
| 2025-12-11 | 8.98 | 8.78 | -0.20 | -2.23% | 8.78 | 9.01 | 39007 | 3452.03 | 0.97% |
| 2025-12-10 | 9.06 | 8.98 | -0.14 | -1.54% | 8.92 | 9.13 | 40030 | 3599.25 | 1.00% |
| 2025-12-09 | 9.10 | 9.12 | 0.01 | 0.11% | 9.03 | 9.19 | 31712 | 2884.41 | 0.79% |
| 2025-12-08 | 9.07 | 9.11 | 0.09 | 1.00% | 9.03 | 9.22 | 34142 | 3109.75 | 0.85% |
| 2025-12-05 | 8.96 | 9.02 | 0.04 | 0.45% | 8.85 | 9.03 | 34484 | 3085.76 | 0.86% |
| 2025-12-04 | 9.10 | 8.98 | -0.12 | -1.32% | 8.93 | 9.12 | 33127 | 2979.60 | 0.83% |
| 2025-12-03 | 9.26 | 9.10 | -0.09 | -0.98% | 9.08 | 9.27 | 32649 | 2983.32 | 0.82% |
| 2025-12-02 | 9.20 | 9.19 | -0.07 | -0.76% | 9.16 | 9.25 | 28345 | 2605.82 | 0.71% |
| 2025-12-01 | 9.18 | 9.26 | 0.11 | 1.20% | 9.18 | 9.38 | 44699 | 4145.65 | 1.12% |
| 2025-11-28 | 9.32 | 9.15 | -0.17 | -1.82% | 9.07 | 9.32 | 50197 | 4588.83 | 1.25% |
| 2025-11-27 | 9.20 | 9.32 | 0.14 | 1.53% | 9.11 | 9.42 | 75794 | 7075.21 | 1.89% |
| 2025-11-26 | 9.14 | 9.18 | 0.02 | 0.22% | 9.09 | 9.36 | 60404 | 5555.76 | 1.51% |
| 2025-11-25 | 8.95 | 9.16 | 0.26 | 2.92% | 8.90 | 9.35 | 82042 | 7482.64 | 2.05% |
| 2025-11-24 | 8.73 | 8.90 | 0.20 | 2.30% | 8.73 | 8.94 | 74689 | 6615.15 | 1.86% |
新中港(605162)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。
