| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 6.85 | 6.36 | -0.71 | -10.04% | 6.36 | 6.93 | 601978 | 39653.80 | 9.92% |
| 2025-11-20 | 7.02 | 7.07 | 0.15 | 2.17% | 6.86 | 7.11 | 462713 | 32436.55 | 7.63% |
| 2025-11-19 | 7.14 | 6.92 | -0.20 | -2.81% | 6.85 | 7.29 | 521202 | 36477.32 | 8.59% |
| 2025-11-18 | 7.17 | 7.12 | -0.01 | -0.14% | 7.04 | 7.45 | 562557 | 40337.99 | 9.27% |
| 2025-11-17 | 6.80 | 7.13 | 0.31 | 4.55% | 6.74 | 7.45 | 649426 | 46241.32 | 10.70% |
| 2025-11-14 | 6.73 | 6.82 | 0.07 | 1.04% | 6.66 | 7.18 | 658508 | 45536.27 | 10.85% |
| 2025-11-13 | 6.40 | 6.75 | 0.33 | 5.14% | 6.37 | 6.87 | 447603 | 29667.30 | 7.38% |
| 2025-11-12 | 6.60 | 6.42 | -0.17 | -2.58% | 6.37 | 6.64 | 322794 | 20900.85 | 5.32% |
| 2025-11-11 | 6.39 | 6.59 | 0.20 | 3.13% | 6.35 | 6.64 | 427470 | 27847.41 | 7.05% |
| 2025-11-10 | 6.43 | 6.39 | 0.00 | 0.00% | 6.37 | 6.59 | 406188 | 26236.48 | 6.70% |
| 2025-11-07 | 6.05 | 6.39 | 0.30 | 4.93% | 6.05 | 6.49 | 471391 | 29832.58 | 7.77% |
| 2025-11-06 | 6.20 | 6.09 | -0.11 | -1.77% | 6.08 | 6.23 | 294074 | 18008.41 | 4.85% |
| 2025-11-05 | 5.98 | 6.20 | 0.20 | 3.33% | 5.92 | 6.26 | 432099 | 26663.15 | 7.12% |
| 2025-11-04 | 5.91 | 6.00 | 0.10 | 1.69% | 5.89 | 6.18 | 448686 | 26919.38 | 7.40% |
| 2025-11-03 | 5.63 | 5.90 | 0.30 | 5.36% | 5.62 | 5.93 | 547969 | 31824.52 | 9.03% |
| 2025-10-31 | 5.57 | 5.60 | 0.01 | 0.18% | 5.54 | 5.69 | 309699 | 17435.48 | 5.10% |
| 2025-10-30 | 5.48 | 5.59 | 0.13 | 2.38% | 5.37 | 5.71 | 412980 | 22953.08 | 6.81% |
| 2025-10-29 | 5.59 | 5.46 | -0.13 | -2.33% | 5.43 | 5.63 | 273204 | 14974.33 | 4.50% |
| 2025-10-28 | 5.54 | 5.59 | 0.05 | 0.90% | 5.44 | 5.67 | 255224 | 14215.05 | 4.21% |
| 2025-10-27 | 5.43 | 5.54 | 0.11 | 2.03% | 5.36 | 5.60 | 324971 | 17903.60 | 5.36% |
| 2025-10-24 | 5.50 | 5.43 | -0.05 | -0.91% | 5.39 | 5.70 | 346437 | 19196.92 | 5.71% |
| 2025-10-23 | 5.48 | 5.48 | -0.01 | -0.18% | 5.40 | 5.50 | 147869 | 8053.57 | 2.44% |
| 2025-10-22 | 5.60 | 5.49 | -0.12 | -2.14% | 5.48 | 5.63 | 173217 | 9585.39 | 2.86% |
| 2025-10-21 | 5.53 | 5.61 | 0.12 | 2.19% | 5.46 | 5.66 | 264537 | 14804.71 | 4.36% |
| 2025-10-20 | 5.60 | 5.49 | -0.02 | -0.36% | 5.45 | 5.63 | 210295 | 11621.53 | 3.47% |
| 2025-10-17 | 5.65 | 5.51 | -0.18 | -3.16% | 5.51 | 5.71 | 295415 | 16542.45 | 4.87% |
| 2025-10-16 | 5.61 | 5.69 | 0.08 | 1.43% | 5.53 | 5.71 | 343344 | 19352.18 | 5.66% |
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。
