| 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 | 15.40 | 14.80 | 0.07 | 0.48% | 14.72 | 15.69 | 598411 | 90521.13 | 9.86% |
| 2026-03-24 | 14.50 | 14.73 | 0.73 | 5.21% | 13.87 | 14.81 | 557765 | 79917.01 | 9.19% |
| 2026-03-23 | 14.44 | 14.00 | -1.26 | -8.26% | 13.78 | 14.90 | 781708 | 112398.88 | 12.89% |
| 2026-03-20 | 15.34 | 15.26 | 0.28 | 1.87% | 15.15 | 15.91 | 612644 | 94413.83 | 10.10% |
| 2026-03-19 | 16.00 | 14.98 | -1.66 | -9.98% | 14.98 | 16.27 | 566906 | 87485.93 | 9.34% |
| 2026-03-18 | 16.68 | 16.64 | -0.01 | -0.06% | 16.10 | 16.87 | 340034 | 55752.61 | 5.60% |
| 2026-03-17 | 16.88 | 16.65 | -0.11 | -0.66% | 16.64 | 17.52 | 454699 | 77223.27 | 7.50% |
| 2026-03-16 | 16.88 | 16.76 | -0.07 | -0.42% | 16.00 | 17.19 | 489160 | 81027.91 | 8.06% |
| 2026-03-13 | 18.00 | 16.83 | -1.45 | -7.93% | 16.66 | 18.19 | 684847 | 117160.64 | 11.29% |
| 2026-03-12 | 18.84 | 18.28 | -0.56 | -2.97% | 18.03 | 18.96 | 452733 | 83227.09 | 7.46% |
| 2026-03-11 | 19.19 | 18.84 | -0.15 | -0.79% | 18.84 | 20.22 | 533382 | 103797.27 | 8.79% |
| 2026-03-10 | 19.66 | 18.99 | -0.25 | -1.30% | 18.81 | 19.86 | 491327 | 94685.33 | 8.10% |
| 2026-03-09 | 19.63 | 19.24 | -0.93 | -4.61% | 18.20 | 19.79 | 560998 | 105595.20 | 9.25% |
| 2026-03-06 | 20.05 | 20.17 | 0.28 | 1.41% | 19.81 | 21.03 | 628214 | 128067.47 | 10.36% |
| 2026-03-05 | 20.64 | 19.89 | -0.35 | -1.73% | 19.68 | 20.80 | 489923 | 98274.93 | 8.08% |
| 2026-03-04 | 19.83 | 20.24 | -0.69 | -3.30% | 19.83 | 21.63 | 692229 | 142863.48 | 11.41% |
| 2026-03-03 | 23.41 | 20.93 | -1.52 | -6.77% | 20.48 | 23.50 | 1198116 | 262036.36 | 19.75% |
| 2026-03-02 | 21.30 | 22.45 | 2.04 | 10.00% | 21.15 | 22.45 | 653265 | 144761.23 | 10.77% |
| 2026-02-27 | 18.43 | 20.41 | 1.86 | 10.03% | 18.22 | 20.41 | 658236 | 129743.09 | 10.85% |
| 2026-02-26 | 18.82 | 18.55 | -0.15 | -0.80% | 18.28 | 19.55 | 603183 | 113979.73 | 9.94% |
| 2026-02-25 | 17.60 | 18.70 | 1.16 | 6.61% | 17.20 | 19.10 | 594151 | 108779.06 | 9.79% |
| 2026-02-24 | 17.48 | 17.54 | 0.54 | 3.18% | 17.10 | 18.18 | 594070 | 104694.05 | 9.79% |
| 2026-02-13 | 17.55 | 17.00 | -0.55 | -3.13% | 16.98 | 17.99 | 588611 | 102263.92 | 9.70% |
| 2026-02-12 | 16.31 | 17.55 | 1.07 | 6.49% | 16.30 | 18.00 | 994635 | 170793.06 | 16.40% |
| 2026-02-11 | 15.05 | 16.48 | 1.50 | 10.01% | 14.83 | 16.48 | 465597 | 74131.84 | 7.67% |
| 2026-02-10 | 15.64 | 14.98 | -0.82 | -5.19% | 14.94 | 15.74 | 467264 | 71089.62 | 7.70% |
| 2026-02-09 | 15.56 | 15.80 | 0.17 | 1.09% | 15.46 | 16.18 | 461857 | 72922.67 | 7.61% |
| 2026-02-06 | 14.82 | 15.63 | 0.69 | 4.62% | 14.50 | 15.90 | 569265 | 88143.06 | 9.38% |
| 2026-02-05 | 15.31 | 14.94 | -0.65 | -4.17% | 14.78 | 15.44 | 574016 | 86525.95 | 9.46% |
| 2026-02-04 | 16.91 | 15.59 | -0.05 | -0.32% | 15.17 | 17.18 | 832236 | 131730.84 | 13.72% |
| 2026-02-03 | 15.31 | 15.64 | 0.92 | 6.25% | 14.70 | 15.70 | 859437 | 131851.08 | 14.17% |
| 2026-02-02 | 14.99 | 14.72 | -1.45 | -8.97% | 14.70 | 16.12 | 1015249 | 155433.42 | 16.73% |
| 2026-01-30 | 15.92 | 16.17 | -0.46 | -2.77% | 15.88 | 17.39 | 1014683 | 167888.03 | 16.73% |
| 2026-01-29 | 17.80 | 16.63 | -1.85 | -10.01% | 16.63 | 18.08 | 1094780 | 186392.39 | 18.05% |
| 2026-01-28 | 19.31 | 18.48 | -1.36 | -6.85% | 18.48 | 20.65 | 943031 | 181795.20 | 15.54% |
| 2026-01-27 | 19.46 | 19.84 | -0.45 | -2.22% | 18.92 | 20.09 | 937593 | 182874.83 | 15.45% |
| 2026-01-26 | 18.60 | 20.29 | 1.64 | 8.79% | 18.33 | 20.48 | 902353 | 177371.73 | 14.87% |
| 2026-01-23 | 18.45 | 18.65 | 0.50 | 2.75% | 18.22 | 19.28 | 848044 | 158349.47 | 13.98% |
| 2026-01-22 | 18.53 | 18.15 | 0.16 | 0.89% | 17.91 | 19.25 | 1036801 | 192168.23 | 17.09% |
| 2026-01-21 | 16.08 | 17.99 | 1.64 | 10.03% | 15.65 | 17.99 | 883938 | 151877.84 | 14.57% |
| 2026-01-20 | 17.22 | 16.35 | -0.34 | -2.04% | 15.49 | 17.38 | 981792 | 160457.89 | 16.18% |
| 2026-01-19 | 15.37 | 16.69 | 1.19 | 7.68% | 14.48 | 16.85 | 1124516 | 178004.22 | 18.54% |
| 2026-01-16 | 14.19 | 15.50 | 1.05 | 7.27% | 14.19 | 15.90 | 1112895 | 171383.25 | 18.34% |
| 2026-01-15 | 14.10 | 14.45 | 0.74 | 5.40% | 13.58 | 14.90 | 876002 | 126532.55 | 14.44% |
| 2026-01-14 | 14.17 | 13.71 | -0.18 | -1.30% | 13.58 | 14.95 | 964188 | 136493.66 | 15.89% |
| 2026-01-13 | 13.90 | 13.89 | -0.04 | -0.29% | 13.30 | 14.28 | 655354 | 91169.88 | 10.80% |
| 2026-01-12 | 13.38 | 13.93 | 0.51 | 3.80% | 13.19 | 14.04 | 675413 | 92364.85 | 11.13% |
| 2026-01-09 | 12.69 | 13.42 | 0.71 | 5.59% | 12.44 | 13.58 | 752116 | 98067.80 | 12.40% |
| 2026-01-08 | 13.38 | 12.71 | -0.79 | -5.85% | 12.65 | 13.48 | 846192 | 109454.16 | 13.95% |
| 2026-01-07 | 13.24 | 13.50 | 0.16 | 1.20% | 13.19 | 14.16 | 967637 | 132172.22 | 15.95% |
| 2026-01-06 | 12.16 | 13.34 | 1.21 | 9.98% | 12.08 | 13.34 | 740682 | 95289.52 | 12.21% |
| 2026-01-05 | 11.87 | 12.13 | 0.55 | 4.75% | 11.82 | 12.63 | 653040 | 79000.27 | 10.76% |
| 2025-12-31 | 12.30 | 11.58 | -0.72 | -5.85% | 11.56 | 12.55 | 754682 | 90647.31 | 12.44% |
| 2025-12-30 | 11.66 | 12.30 | 0.22 | 1.82% | 11.55 | 12.63 | 862555 | 104955.02 | 14.22% |
| 2025-12-29 | 12.19 | 12.08 | 0.16 | 1.34% | 11.77 | 12.47 | 834731 | 100890.68 | 13.76% |
| 2025-12-26 | 11.01 | 11.92 | 1.08 | 9.96% | 10.73 | 11.92 | 657086 | 74566.36 | 10.83% |
| 2025-12-25 | 10.71 | 10.84 | -0.09 | -0.82% | 10.40 | 10.97 | 537939 | 57844.34 | 8.87% |
| 2025-12-24 | 10.77 | 10.93 | 0.38 | 3.60% | 10.42 | 10.99 | 707127 | 75632.02 | 11.66% |
| 2025-12-23 | 11.38 | 10.55 | -0.65 | -5.80% | 10.50 | 11.56 | 1022555 | 111995.80 | 16.86% |
| 2025-12-22 | 11.11 | 11.20 | 0.62 | 5.86% | 11.00 | 11.63 | 1111601 | 125240.96 | 18.32% |
| 2025-12-19 | 9.78 | 10.58 | 0.96 | 9.98% | 9.76 | 10.58 | 644004 | 66282.65 | 10.62% |
| 2025-12-18 | 9.68 | 9.62 | 0.06 | 0.63% | 9.45 | 10.04 | 572898 | 55907.52 | 9.44% |
| 2025-12-17 | 9.60 | 9.56 | 0.06 | 0.63% | 9.27 | 9.76 | 539859 | 51363.20 | 8.90% |
| 2025-12-16 | 10.12 | 9.50 | -0.61 | -6.03% | 9.28 | 10.31 | 840912 | 81294.30 | 13.86% |
| 2025-12-15 | 9.73 | 10.11 | 0.34 | 3.48% | 9.53 | 10.30 | 1327911 | 133169.52 | 21.89% |
| 2025-12-12 | 9.31 | 9.77 | 0.89 | 10.02% | 9.31 | 9.77 | 373197 | 35941.11 | 6.15% |
| 2025-12-11 | 9.25 | 8.88 | -0.26 | -2.84% | 8.85 | 9.42 | 671556 | 60742.21 | 11.07% |
| 2025-12-10 | 9.20 | 9.14 | -0.23 | -2.45% | 8.84 | 9.39 | 844154 | 77046.71 | 13.91% |
| 2025-12-09 | 9.78 | 9.37 | -0.34 | -3.50% | 9.27 | 9.88 | 985352 | 93564.62 | 16.24% |
| 2025-12-08 | 10.46 | 9.71 | -0.70 | -6.72% | 9.55 | 10.50 | 1531271 | 151508.45 | 25.24% |
| 2025-12-05 | 10.36 | 10.41 | 0.38 | 3.79% | 10.09 | 11.03 | 2119751 | 223810.12 | 34.94% |
| 2025-12-04 | 9.42 | 10.03 | 0.91 | 9.98% | 9.42 | 10.03 | 366056 | 36141.03 | 6.03% |
| 2025-12-03 | 8.75 | 9.12 | 0.35 | 3.99% | 8.65 | 9.38 | 1469220 | 133683.08 | 24.22% |
| 2025-12-02 | 8.68 | 8.77 | -0.03 | -0.34% | 8.59 | 9.18 | 1566865 | 138664.03 | 25.83% |
| 2025-12-01 | 9.42 | 8.80 | -0.17 | -1.90% | 8.76 | 9.87 | 2089014 | 194758.48 | 34.43% |
| 2025-11-28 | 8.20 | 8.97 | 0.48 | 5.65% | 8.07 | 9.28 | 2370498 | 205454.44 | 39.07% |
| 2025-11-27 | 8.49 | 8.49 | 0.77 | 9.97% | 8.23 | 8.49 | 966635 | 81906.94 | 15.93% |
| 2025-11-26 | 7.72 | 7.72 | 0.70 | 9.97% | 7.71 | 7.72 | 210199 | 16227.16 | 3.46% |
| 2025-11-25 | 6.61 | 7.02 | 0.64 | 10.03% | 6.61 | 7.02 | 381323 | 26222.33 | 6.29% |
| 2025-11-24 | 6.26 | 6.38 | 0.02 | 0.31% | 6.02 | 6.42 | 592643 | 36814.72 | 9.77% |
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。
