| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 4.69 | 4.71 | 0.00 | 0.00% | 4.67 | 4.74 | 112019 | 5265.29 | 1.85% |
| 2025-07-31 | 4.75 | 4.71 | -0.06 | -1.26% | 4.70 | 4.77 | 138164 | 6540.58 | 2.28% |
| 2025-07-30 | 4.79 | 4.77 | -0.02 | -0.42% | 4.73 | 4.82 | 138385 | 6612.47 | 2.28% |
| 2025-07-29 | 4.84 | 4.79 | -0.04 | -0.83% | 4.73 | 4.84 | 184649 | 8809.79 | 3.04% |
| 2025-07-28 | 4.85 | 4.83 | -0.02 | -0.41% | 4.81 | 4.86 | 132185 | 6388.81 | 2.18% |
| 2025-07-25 | 4.90 | 4.85 | -0.04 | -0.82% | 4.83 | 4.91 | 154355 | 7497.20 | 2.54% |
| 2025-07-24 | 4.85 | 4.89 | 0.03 | 0.62% | 4.82 | 4.89 | 171681 | 8355.78 | 2.83% |
| 2025-07-23 | 4.92 | 4.86 | -0.08 | -1.62% | 4.85 | 4.97 | 226137 | 11069.21 | 3.73% |
| 2025-07-22 | 4.99 | 4.94 | -0.04 | -0.80% | 4.90 | 5.01 | 185455 | 9141.59 | 3.06% |
| 2025-07-21 | 4.88 | 4.98 | 0.10 | 2.05% | 4.86 | 5.02 | 273212 | 13569.93 | 4.50% |
| 2025-07-18 | 4.89 | 4.88 | -0.01 | -0.20% | 4.84 | 4.92 | 177707 | 8664.87 | 2.93% |
| 2025-07-17 | 4.87 | 4.89 | 0.03 | 0.62% | 4.85 | 4.90 | 194425 | 9480.11 | 3.20% |
| 2025-07-16 | 4.84 | 4.86 | 0.02 | 0.41% | 4.83 | 4.89 | 178543 | 8695.85 | 2.94% |
| 2025-07-15 | 5.03 | 4.84 | -0.24 | -4.72% | 4.79 | 5.03 | 485665 | 23605.73 | 8.01% |
| 2025-07-14 | 5.08 | 5.08 | -0.03 | -0.59% | 5.07 | 5.16 | 261705 | 13363.14 | 4.31% |
| 2025-07-11 | 5.06 | 5.11 | 0.02 | 0.39% | 5.05 | 5.15 | 329581 | 16817.82 | 5.43% |
| 2025-07-10 | 5.04 | 5.09 | 0.03 | 0.59% | 5.03 | 5.11 | 247425 | 12551.75 | 4.08% |
| 2025-07-09 | 5.08 | 5.06 | -0.02 | -0.39% | 5.03 | 5.10 | 264819 | 13397.04 | 4.37% |
| 2025-07-08 | 5.06 | 5.08 | 0.02 | 0.40% | 5.04 | 5.10 | 245225 | 12434.06 | 4.04% |
| 2025-07-07 | 5.09 | 5.06 | -0.08 | -1.56% | 5.01 | 5.11 | 272891 | 13800.21 | 4.50% |
| 2025-07-04 | 5.21 | 5.14 | -0.06 | -1.15% | 5.13 | 5.32 | 511164 | 26661.66 | 8.43% |
| 2025-07-03 | 5.08 | 5.20 | 0.11 | 2.16% | 5.02 | 5.20 | 448971 | 22847.96 | 7.40% |
| 2025-07-02 | 5.11 | 5.09 | -0.03 | -0.59% | 5.05 | 5.17 | 340384 | 17349.16 | 5.61% |
| 2025-07-01 | 5.08 | 5.12 | 0.03 | 0.59% | 5.00 | 5.16 | 407940 | 20726.09 | 6.72% |
| 2025-06-30 | 5.06 | 5.09 | 0.03 | 0.59% | 5.05 | 5.18 | 353749 | 17978.95 | 5.83% |
| 2025-06-27 | 4.98 | 5.06 | 0.07 | 1.40% | 4.97 | 5.21 | 566145 | 28841.02 | 9.33% |
| 2025-06-26 | 5.00 | 4.99 | -0.03 | -0.60% | 4.97 | 5.11 | 336976 | 16909.90 | 5.55% |
| 2025-06-25 | 5.04 | 5.02 | -0.01 | -0.20% | 4.94 | 5.09 | 308948 | 15466.56 | 5.09% |
| 2025-06-24 | 5.02 | 5.03 | 0.01 | 0.20% | 4.99 | 5.07 | 294325 | 14814.64 | 4.85% |
| 2025-06-23 | 4.87 | 5.02 | 0.11 | 2.24% | 4.82 | 5.03 | 260631 | 12988.96 | 4.30% |
| 2025-06-20 | 4.97 | 4.91 | -0.09 | -1.80% | 4.89 | 5.00 | 270176 | 13333.72 | 4.45% |
| 2025-06-19 | 5.15 | 5.00 | -0.16 | -3.10% | 4.97 | 5.19 | 350614 | 17742.24 | 5.78% |
| 2025-06-18 | 5.22 | 5.16 | -0.06 | -1.15% | 5.14 | 5.25 | 292929 | 15175.38 | 4.83% |
| 2025-06-17 | 5.36 | 5.22 | -0.14 | -2.61% | 5.17 | 5.39 | 464311 | 24334.56 | 7.65% |
| 2025-06-16 | 5.30 | 5.36 | 0.05 | 0.94% | 5.25 | 5.42 | 346241 | 18516.18 | 5.71% |
| 2025-06-13 | 5.54 | 5.31 | -0.23 | -4.15% | 5.30 | 5.60 | 508977 | 27410.00 | 8.39% |
| 2025-06-12 | 5.63 | 5.54 | -0.15 | -2.64% | 5.47 | 5.66 | 546654 | 30170.18 | 9.01% |
| 2025-06-11 | 5.76 | 5.69 | -0.14 | -2.40% | 5.65 | 5.79 | 531850 | 30347.62 | 8.77% |
| 2025-06-10 | 5.75 | 5.83 | -0.07 | -1.19% | 5.60 | 5.92 | 818600 | 47210.36 | 13.49% |
| 2025-06-09 | 5.88 | 5.90 | -0.15 | -2.48% | 5.76 | 5.92 | 806221 | 47063.46 | 13.29% |
| 2025-06-06 | 5.93 | 6.05 | 0.13 | 2.20% | 5.83 | 6.28 | 1281599 | 77435.32 | 21.13% |
| 2025-06-05 | 6.06 | 5.92 | -0.09 | -1.50% | 5.86 | 6.12 | 828855 | 48970.00 | 13.66% |
| 2025-06-04 | 6.20 | 6.01 | -0.02 | -0.33% | 5.95 | 6.28 | 1561929 | 94691.65 | 25.75% |
| 2025-06-03 | 5.43 | 6.03 | 0.55 | 10.04% | 5.33 | 6.03 | 1275777 | 75655.09 | 21.03% |
| 2025-05-30 | 5.80 | 5.48 | -0.23 | -4.03% | 5.38 | 5.87 | 840169 | 46389.39 | 13.85% |
| 2025-05-29 | 5.75 | 5.71 | -0.09 | -1.55% | 5.57 | 5.87 | 1062351 | 60764.89 | 17.51% |
| 2025-05-28 | 6.03 | 5.80 | -0.47 | -7.50% | 5.71 | 6.26 | 1522280 | 90664.70 | 25.09% |
| 2025-05-27 | 6.01 | 6.27 | 0.36 | 6.09% | 5.84 | 6.48 | 2242563 | 136900.09 | 36.97% |
| 2025-05-26 | 5.53 | 5.91 | 0.54 | 10.06% | 5.51 | 5.91 | 1054374 | 60826.42 | 17.38% |
| 2025-05-23 | 4.99 | 5.37 | 0.49 | 10.04% | 4.93 | 5.37 | 670862 | 35256.96 | 11.06% |
| 2025-05-22 | 5.17 | 4.88 | -0.50 | -9.29% | 4.86 | 5.22 | 1100302 | 55348.33 | 18.14% |
| 2025-05-21 | 5.85 | 5.38 | -0.47 | -8.03% | 5.27 | 5.85 | 1480926 | 80963.95 | 24.41% |
| 2025-05-20 | 5.52 | 5.85 | 0.25 | 4.46% | 5.48 | 5.98 | 1181799 | 67901.70 | 19.48% |
| 2025-05-19 | 5.40 | 5.60 | 0.21 | 3.90% | 5.32 | 5.75 | 1085838 | 60620.20 | 17.90% |
| 2025-05-16 | 5.30 | 5.39 | 0.05 | 0.94% | 5.10 | 5.54 | 1077194 | 57146.73 | 17.76% |
| 2025-05-15 | 5.32 | 5.34 | -0.07 | -1.29% | 5.13 | 5.65 | 1365591 | 73416.82 | 22.51% |
| 2025-05-14 | 4.98 | 5.41 | 0.33 | 6.50% | 4.95 | 5.53 | 1456988 | 77162.66 | 24.02% |
| 2025-05-13 | 4.80 | 5.08 | 0.28 | 5.83% | 4.76 | 5.25 | 1420028 | 70842.82 | 23.41% |
| 2025-05-12 | 4.72 | 4.80 | -0.06 | -1.23% | 4.72 | 4.93 | 973467 | 46821.65 | 16.05% |
| 2025-05-09 | 4.60 | 4.86 | 0.27 | 5.88% | 4.44 | 5.05 | 1560128 | 73782.71 | 25.72% |
| 2025-05-08 | 4.56 | 4.59 | -0.02 | -0.43% | 4.49 | 4.64 | 638179 | 29247.89 | 10.52% |
| 2025-05-07 | 4.72 | 4.61 | -0.06 | -1.28% | 4.51 | 4.76 | 1089589 | 50047.70 | 17.96% |
| 2025-05-06 | 4.42 | 4.67 | 0.30 | 6.86% | 4.38 | 4.69 | 1184676 | 54380.95 | 19.53% |
| 2025-04-30 | 4.70 | 4.37 | -0.45 | -9.34% | 4.34 | 4.78 | 1407020 | 63086.75 | 23.19% |
| 2025-04-29 | 5.01 | 4.82 | -0.54 | -10.07% | 4.82 | 5.28 | 1580966 | 77842.96 | 26.06% |
| 2025-04-28 | 5.36 | 5.36 | -0.59 | -9.92% | 5.36 | 5.63 | 1285382 | 69325.44 | 21.19% |
| 2025-04-25 | 6.98 | 5.95 | -0.66 | -9.98% | 5.95 | 7.15 | 2419900 | 159074.78 | 39.89% |
| 2025-04-24 | 6.20 | 6.61 | 0.60 | 9.98% | 6.05 | 6.61 | 1073232 | 69839.20 | 17.69% |
| 2025-04-23 | 5.50 | 6.01 | 0.24 | 4.16% | 5.19 | 6.29 | 2103774 | 123208.05 | 34.68% |
| 2025-04-22 | 5.60 | 5.77 | 0.35 | 6.46% | 5.32 | 5.96 | 2290010 | 130382.18 | 37.75% |
| 2025-04-21 | 4.98 | 5.42 | 0.49 | 9.94% | 4.98 | 5.42 | 964426 | 51463.40 | 15.90% |
| 2025-04-18 | 5.08 | 4.93 | -0.35 | -6.63% | 4.90 | 5.74 | 2050264 | 108617.79 | 33.80% |
| 2025-04-17 | 4.70 | 5.28 | 0.48 | 10.00% | 4.43 | 5.28 | 2108084 | 102774.48 | 34.75% |
| 2025-04-16 | 5.40 | 4.80 | -0.29 | -5.70% | 4.58 | 5.60 | 2042094 | 101230.48 | 33.66% |
| 2025-04-15 | 5.09 | 5.09 | 0.46 | 9.94% | 4.98 | 5.09 | 1064950 | 54134.32 | 17.55% |
| 2025-04-14 | 4.63 | 4.63 | 0.42 | 9.98% | 4.63 | 4.63 | 150347 | 6961.09 | 2.48% |
| 2025-04-11 | 4.21 | 4.21 | 0.38 | 9.92% | 4.05 | 4.21 | 364883 | 15341.85 | 6.01% |
| 2025-04-10 | 3.66 | 3.83 | 0.25 | 6.98% | 3.63 | 3.89 | 331572 | 12473.71 | 5.47% |
| 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% |
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。
