| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 3.52 | 3.58 | 0.01 | 0.28% | 3.25 | 3.61 | 293485 | 10110.46 | 4.84% |
| 2025-04-08 | 3.70 | 3.57 | -0.13 | -3.51% | 3.52 | 3.73 | 241609 | 8715.36 | 3.98% |
| 2025-04-07 | 3.87 | 3.70 | -0.41 | -9.98% | 3.70 | 3.93 | 345207 | 12980.28 | 5.69% |
| 2025-04-03 | 4.09 | 4.11 | -0.02 | -0.48% | 4.03 | 4.13 | 154976 | 6330.58 | 2.55% |
| 2025-04-02 | 4.14 | 4.13 | -0.03 | -0.72% | 4.09 | 4.18 | 161790 | 6670.64 | 2.67% |
| 2025-04-01 | 4.01 | 4.16 | 0.15 | 3.74% | 3.99 | 4.20 | 236902 | 9748.21 | 3.90% |
| 2025-03-31 | 3.95 | 4.01 | 0.03 | 0.75% | 3.93 | 4.10 | 182365 | 7301.40 | 3.01% |
| 2025-03-28 | 4.11 | 3.98 | -0.14 | -3.40% | 3.93 | 4.12 | 237857 | 9536.10 | 3.92% |
| 2025-03-27 | 4.07 | 4.12 | 0.05 | 1.23% | 4.03 | 4.15 | 218774 | 8976.14 | 3.61% |
| 2025-03-26 | 3.99 | 4.07 | 0.09 | 2.26% | 3.96 | 4.11 | 198665 | 8080.30 | 3.27% |
| 2025-03-25 | 4.01 | 3.98 | -0.07 | -1.73% | 3.86 | 4.04 | 316368 | 12455.91 | 5.21% |
| 2025-03-24 | 4.22 | 4.05 | -0.16 | -3.80% | 3.99 | 4.22 | 229069 | 9374.47 | 3.78% |
| 2025-03-21 | 4.30 | 4.21 | -0.10 | -2.32% | 4.19 | 4.36 | 178556 | 7593.96 | 2.94% |
| 2025-03-20 | 4.23 | 4.31 | 0.09 | 2.13% | 4.17 | 4.36 | 237943 | 10180.00 | 3.92% |
| 2025-03-19 | 4.20 | 4.22 | 0.01 | 0.24% | 4.16 | 4.24 | 145861 | 6111.20 | 2.40% |
| 2025-03-18 | 4.20 | 4.21 | 0.04 | 0.96% | 4.18 | 4.27 | 191170 | 8062.89 | 3.15% |
| 2025-03-17 | 4.23 | 4.17 | -0.08 | -1.88% | 4.12 | 4.27 | 220535 | 9259.92 | 3.64% |
| 2025-03-14 | 4.17 | 4.25 | 0.13 | 3.16% | 4.13 | 4.27 | 325250 | 13750.66 | 5.36% |
| 2025-03-13 | 4.15 | 4.12 | -0.05 | -1.20% | 4.03 | 4.17 | 330181 | 13498.31 | 5.44% |
| 2025-03-12 | 4.10 | 4.17 | 0.11 | 2.71% | 4.10 | 4.30 | 448678 | 18887.83 | 7.40% |
| 2025-03-11 | 3.87 | 4.06 | 0.16 | 4.10% | 3.85 | 4.06 | 308230 | 12316.59 | 5.08% |
| 2025-03-10 | 3.86 | 3.90 | 0.11 | 2.90% | 3.83 | 3.99 | 248746 | 9728.62 | 4.10% |
| 2025-03-07 | 3.72 | 3.79 | 0.07 | 1.88% | 3.70 | 3.82 | 201275 | 7594.09 | 3.32% |
| 2025-03-06 | 3.72 | 3.72 | 0.00 | 0.00% | 3.63 | 3.76 | 158249 | 5873.25 | 2.61% |
| 2025-03-05 | 3.88 | 3.72 | -0.09 | -2.36% | 3.68 | 3.91 | 314702 | 11788.53 | 5.19% |
| 2025-03-04 | 3.71 | 3.81 | 0.09 | 2.42% | 3.70 | 3.81 | 142163 | 5366.27 | 2.51% |
| 2025-03-03 | 3.70 | 3.72 | 0.04 | 1.09% | 3.69 | 3.77 | 112373 | 4197.24 | 1.98% |
| 2025-02-28 | 3.75 | 3.68 | -0.09 | -2.39% | 3.67 | 3.79 | 93298 | 3474.67 | 1.64% |
| 2025-02-27 | 3.73 | 3.77 | 0.04 | 1.07% | 3.65 | 3.79 | 163136 | 6085.74 | 2.88% |
| 2025-02-26 | 3.68 | 3.73 | 0.04 | 1.08% | 3.68 | 3.76 | 92759 | 3458.96 | 1.64% |
| 2025-02-25 | 3.68 | 3.69 | 0.01 | 0.27% | 3.62 | 3.75 | 98426 | 3637.62 | 1.73% |
| 2025-02-24 | 3.62 | 3.68 | 0.07 | 1.94% | 3.61 | 3.70 | 120294 | 4406.30 | 2.12% |
| 2025-02-21 | 3.71 | 3.61 | -0.10 | -2.70% | 3.59 | 3.71 | 144095 | 5217.56 | 2.54% |
| 2025-02-20 | 3.69 | 3.71 | 0.03 | 0.82% | 3.67 | 3.72 | 80228 | 2964.22 | 1.41% |
| 2025-02-19 | 3.65 | 3.68 | 0.03 | 0.82% | 3.63 | 3.71 | 78340 | 2878.83 | 1.38% |
| 2025-02-18 | 3.74 | 3.65 | -0.07 | -1.88% | 3.64 | 3.78 | 134665 | 4990.49 | 2.37% |
| 2025-02-17 | 3.68 | 3.72 | 0.06 | 1.64% | 3.64 | 3.75 | 104086 | 3853.79 | 1.83% |
| 2025-02-14 | 3.68 | 3.66 | -0.04 | -1.08% | 3.63 | 3.72 | 91403 | 3359.18 | 1.61% |
| 2025-02-13 | 3.72 | 3.70 | -0.04 | -1.07% | 3.69 | 3.75 | 76410 | 2837.71 | 1.35% |
| 2025-02-12 | 3.73 | 3.74 | 0.02 | 0.54% | 3.68 | 3.75 | 86223 | 3207.87 | 1.52% |
| 2025-02-11 | 3.78 | 3.72 | -0.07 | -1.85% | 3.69 | 3.78 | 94336 | 3511.26 | 1.66% |
| 2025-02-10 | 3.73 | 3.79 | 0.11 | 2.99% | 3.72 | 3.81 | 126352 | 4751.45 | 2.23% |
| 2025-02-07 | 3.62 | 3.68 | 0.06 | 1.66% | 3.62 | 3.72 | 122977 | 4515.17 | 2.17% |
| 2025-02-06 | 3.60 | 3.62 | 0.02 | 0.56% | 3.53 | 3.62 | 87553 | 3136.55 | 1.54% |
| 2025-02-05 | 3.55 | 3.60 | 0.07 | 1.98% | 3.53 | 3.61 | 74217 | 2661.71 | 1.31% |
| 2025-01-27 | 3.52 | 3.53 | 0.01 | 0.28% | 3.52 | 3.64 | 103820 | 3715.28 | 1.83% |
| 2025-01-24 | 3.51 | 3.52 | 0.01 | 0.28% | 3.46 | 3.55 | 111763 | 3915.18 | 1.97% |
| 2025-01-23 | 3.56 | 3.51 | -0.03 | -0.85% | 3.51 | 3.63 | 107925 | 3862.93 | 1.90% |
| 2025-01-22 | 3.56 | 3.54 | -0.05 | -1.39% | 3.51 | 3.60 | 83293 | 2958.39 | 1.47% |
| 2025-01-21 | 3.73 | 3.59 | -0.13 | -3.49% | 3.56 | 3.77 | 165291 | 5969.64 | 2.91% |
| 2025-01-20 | 3.76 | 3.72 | -0.06 | -1.59% | 3.64 | 3.80 | 194173 | 7212.98 | 3.42% |
| 2025-01-17 | 3.69 | 3.78 | 0.08 | 2.16% | 3.63 | 3.95 | 350937 | 13282.38 | 6.19% |
| 2025-01-16 | 3.64 | 3.70 | 0.08 | 2.21% | 3.64 | 3.75 | 117757 | 4355.03 | 2.08% |
| 2025-01-15 | 3.64 | 3.62 | -0.02 | -0.55% | 3.58 | 3.67 | 82384 | 2982.79 | 1.45% |
| 2025-01-14 | 3.53 | 3.64 | 0.14 | 4.00% | 3.52 | 3.64 | 89701 | 3225.52 | 1.58% |
| 2025-01-13 | 3.45 | 3.50 | 0.00 | 0.00% | 3.38 | 3.55 | 91523 | 3187.91 | 1.61% |
| 2025-01-10 | 3.63 | 3.50 | -0.14 | -3.85% | 3.50 | 3.70 | 104654 | 3740.27 | 1.84% |
| 2025-01-09 | 3.56 | 3.64 | 0.07 | 1.96% | 3.51 | 3.72 | 105967 | 3857.25 | 1.87% |
| 2025-01-08 | 3.58 | 3.57 | -0.02 | -0.56% | 3.44 | 3.61 | 106337 | 3754.05 | 1.87% |
| 2025-01-07 | 3.48 | 3.59 | 0.13 | 3.76% | 3.47 | 3.59 | 121632 | 4291.85 | 2.14% |
| 2025-01-06 | 3.45 | 3.46 | 0.01 | 0.29% | 3.26 | 3.48 | 116400 | 3959.12 | 2.05% |
| 2025-01-03 | 3.59 | 3.45 | -0.11 | -3.09% | 3.43 | 3.62 | 134823 | 4717.99 | 2.38% |
| 2025-01-02 | 3.59 | 3.56 | -0.04 | -1.11% | 3.53 | 3.69 | 124986 | 4526.87 | 2.20% |
| 2024-12-31 | 3.69 | 3.60 | -0.07 | -1.91% | 3.60 | 3.72 | 93740 | 3427.96 | 1.65% |
| 2024-12-30 | 3.73 | 3.67 | -0.04 | -1.08% | 3.58 | 3.75 | 109709 | 3986.63 | 1.93% |
| 2024-12-27 | 3.62 | 3.71 | 0.10 | 2.77% | 3.59 | 3.77 | 116598 | 4324.73 | 2.06% |
| 2024-12-26 | 3.58 | 3.61 | 0.03 | 0.84% | 3.57 | 3.71 | 131783 | 4794.17 | 2.32% |
| 2024-12-25 | 3.75 | 3.58 | -0.18 | -4.79% | 3.48 | 3.76 | 217648 | 7776.61 | 3.84% |
| 2024-12-24 | 3.81 | 3.76 | -0.05 | -1.31% | 3.68 | 3.87 | 186514 | 7009.44 | 3.29% |
| 2024-12-23 | 4.05 | 3.81 | -0.26 | -6.39% | 3.80 | 4.06 | 196854 | 7685.35 | 3.47% |
| 2024-12-20 | 4.06 | 4.07 | 0.01 | 0.25% | 4.03 | 4.11 | 106123 | 4327.79 | 1.87% |
| 2024-12-19 | 4.05 | 4.06 | -0.04 | -0.98% | 3.98 | 4.08 | 140605 | 5669.55 | 2.48% |
| 2024-12-18 | 4.08 | 4.10 | 0.03 | 0.74% | 3.99 | 4.17 | 131824 | 5398.93 | 2.32% |
| 2024-12-17 | 4.28 | 4.07 | -0.19 | -4.46% | 4.05 | 4.29 | 205112 | 8475.99 | 3.62% |
| 2024-12-16 | 4.33 | 4.26 | -0.02 | -0.47% | 4.23 | 4.36 | 182229 | 7803.72 | 3.21% |
| 2024-12-13 | 4.46 | 4.28 | -0.19 | -4.25% | 4.26 | 4.46 | 287758 | 12523.60 | 5.07% |
| 2024-12-12 | 4.45 | 4.47 | 0.03 | 0.68% | 4.36 | 4.48 | 288829 | 12772.41 | 5.09% |
| 2024-12-11 | 4.35 | 4.44 | 0.08 | 1.83% | 4.33 | 4.45 | 338054 | 14931.47 | 5.96% |
| 2024-12-10 | 4.45 | 4.36 | -0.02 | -0.46% | 4.36 | 4.54 | 470255 | 20802.39 | 8.29% |
| 2024-12-09 | 4.44 | 4.38 | -0.14 | -3.10% | 4.28 | 4.50 | 573148 | 25079.62 | 10.10% |
新金路(000510)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。
