| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 2.71 | 2.69 | -0.06 | -2.18% | 2.65 | 2.75 | 2006576 | 53863.85 | 4.30% |
| 2025-12-11 | 2.89 | 2.75 | -0.15 | -5.17% | 2.74 | 2.93 | 1957000 | 54504.29 | 4.19% |
| 2025-12-10 | 2.91 | 2.90 | -0.05 | -1.69% | 2.84 | 2.97 | 2291558 | 66104.67 | 4.91% |
| 2025-12-09 | 3.05 | 2.95 | -0.17 | -5.45% | 2.93 | 3.05 | 2775602 | 82504.73 | 5.94% |
| 2025-12-08 | 2.96 | 3.12 | 0.13 | 4.35% | 2.96 | 3.28 | 3796800 | 116953.33 | 8.13% |
| 2025-12-05 | 2.97 | 2.99 | -0.01 | -0.33% | 2.91 | 3.02 | 1596076 | 47449.68 | 3.42% |
| 2025-12-04 | 3.05 | 3.00 | -0.07 | -2.28% | 2.95 | 3.07 | 1796008 | 53619.67 | 3.84% |
| 2025-12-03 | 3.20 | 3.07 | -0.13 | -4.06% | 3.05 | 3.21 | 2652711 | 82342.14 | 5.68% |
| 2025-12-02 | 3.15 | 3.20 | 0.01 | 0.31% | 3.11 | 3.28 | 3201189 | 102255.12 | 6.85% |
| 2025-12-01 | 3.25 | 3.19 | -0.07 | -2.15% | 3.14 | 3.32 | 3124761 | 100283.69 | 6.69% |
| 2025-11-28 | 3.16 | 3.26 | 0.14 | 4.49% | 3.09 | 3.31 | 3814119 | 121488.32 | 8.16% |
| 2025-11-27 | 3.20 | 3.12 | -0.13 | -4.00% | 3.11 | 3.26 | 3230926 | 102351.49 | 6.92% |
| 2025-11-26 | 3.30 | 3.25 | 0.00 | 0.00% | 3.21 | 3.42 | 5286834 | 174217.17 | 11.32% |
| 2025-11-25 | 3.11 | 3.25 | 0.30 | 10.17% | 3.06 | 3.25 | 2336266 | 74851.98 | 5.00% |
| 2025-11-24 | 3.06 | 2.95 | 0.00 | 0.00% | 2.87 | 3.10 | 3198828 | 94597.62 | 6.85% |
| 2025-11-21 | 3.11 | 2.95 | -0.29 | -8.95% | 2.94 | 3.18 | 4487688 | 135830.47 | 9.61% |
| 2025-11-20 | 3.56 | 3.24 | -0.36 | -10.00% | 3.24 | 3.59 | 5315910 | 177263.67 | 11.38% |
| 2025-11-19 | 3.43 | 3.60 | 0.14 | 4.05% | 3.27 | 3.74 | 6900712 | 243110.05 | 14.77% |
| 2025-11-18 | 4.08 | 3.46 | -0.37 | -9.66% | 3.45 | 4.09 | 9711169 | 361195.22 | 20.79% |
| 2025-11-17 | 3.61 | 3.83 | 0.35 | 10.06% | 3.55 | 3.83 | 5420146 | 200796.84 | 11.60% |
| 2025-11-14 | 3.17 | 3.48 | 0.32 | 10.13% | 3.11 | 3.48 | 6060853 | 207022.16 | 12.97% |
| 2025-11-13 | 3.04 | 3.16 | -0.02 | -0.63% | 2.97 | 3.29 | 5498435 | 172856.75 | 11.77% |
| 2025-11-12 | 3.35 | 3.18 | -0.20 | -5.92% | 3.07 | 3.46 | 6605238 | 212809.45 | 14.14% |
| 2025-11-11 | 3.60 | 3.38 | -0.10 | -2.87% | 3.36 | 3.66 | 9599393 | 337255.91 | 20.55% |
| 2025-11-10 | 3.25 | 3.48 | 0.32 | 10.13% | 3.25 | 3.48 | 6422144 | 221507.97 | 13.75% |
| 2025-11-07 | 3.43 | 3.16 | -0.22 | -6.51% | 3.09 | 3.56 | 7485828 | 242585.27 | 16.02% |
| 2025-11-06 | 3.61 | 3.38 | 0.08 | 2.42% | 3.22 | 3.63 | 9729879 | 333039.50 | 20.83% |
| 2025-11-05 | 3.15 | 3.30 | 0.30 | 10.00% | 3.03 | 3.30 | 5713191 | 183604.78 | 12.23% |
| 2025-11-04 | 2.95 | 3.00 | 0.27 | 9.89% | 2.91 | 3.00 | 1673432 | 49675.41 | 3.58% |
| 2025-11-03 | 2.45 | 2.73 | 0.25 | 10.08% | 2.41 | 2.73 | 4782638 | 126026.74 | 10.24% |
| 2025-10-31 | 2.76 | 2.48 | -0.28 | -10.14% | 2.48 | 2.82 | 6818718 | 176439.17 | 14.60% |
| 2025-10-30 | 3.10 | 2.76 | -0.28 | -9.21% | 2.74 | 3.24 | 8979080 | 268123.97 | 19.22% |
| 2025-10-29 | 3.25 | 3.04 | -0.15 | -4.70% | 3.00 | 3.44 | 10802098 | 346862.81 | 23.12% |
| 2025-10-28 | 3.19 | 3.19 | 0.29 | 10.00% | 3.19 | 3.19 | 533165 | 17007.95 | 1.14% |
| 2025-10-27 | 2.90 | 2.90 | 0.26 | 9.85% | 2.90 | 2.90 | 116356 | 3374.32 | 0.25% |
| 2025-10-24 | 2.64 | 2.64 | 0.24 | 10.00% | 2.64 | 2.64 | 138169 | 3647.66 | 0.30% |
| 2025-10-23 | 2.40 | 2.40 | 0.22 | 10.09% | 2.40 | 2.40 | 296739 | 7121.73 | 0.64% |
| 2025-10-22 | 2.18 | 2.18 | 0.20 | 10.10% | 2.18 | 2.18 | 298600 | 6509.48 | 0.64% |
| 2025-10-21 | 1.86 | 1.98 | 0.18 | 10.00% | 1.81 | 1.98 | 2901259 | 56385.82 | 6.21% |
| 2025-10-20 | 1.66 | 1.80 | 0.16 | 9.76% | 1.65 | 1.80 | 2862013 | 50596.29 | 6.13% |
| 2025-10-17 | 1.68 | 1.64 | -0.04 | -2.38% | 1.64 | 1.72 | 730045 | 12234.84 | 1.56% |
| 2025-10-16 | 1.72 | 1.68 | -0.04 | -2.33% | 1.67 | 1.72 | 780525 | 13227.26 | 1.67% |
| 2025-10-15 | 1.70 | 1.72 | 0.00 | 0.00% | 1.69 | 1.75 | 1016177 | 17483.80 | 2.18% |
| 2025-10-14 | 1.64 | 1.72 | 0.08 | 4.88% | 1.64 | 1.76 | 2143424 | 36538.39 | 4.59% |
| 2025-10-13 | 1.60 | 1.64 | 0.00 | 0.00% | 1.58 | 1.64 | 696870 | 11248.13 | 1.49% |
| 2025-10-10 | 1.63 | 1.64 | 0.01 | 0.61% | 1.62 | 1.66 | 1054102 | 17318.13 | 2.26% |
| 2025-10-09 | 1.61 | 1.63 | 0.01 | 0.62% | 1.59 | 1.63 | 843229 | 13588.45 | 1.80% |
| 2025-09-30 | 1.62 | 1.62 | -0.01 | -0.61% | 1.61 | 1.64 | 772222 | 12508.75 | 1.65% |
| 2025-09-29 | 1.62 | 1.63 | 0.01 | 0.62% | 1.57 | 1.64 | 930961 | 14979.06 | 1.99% |
| 2025-09-26 | 1.62 | 1.62 | 0.00 | 0.00% | 1.61 | 1.65 | 760376 | 12356.12 | 1.63% |
| 2025-09-25 | 1.65 | 1.62 | -0.03 | -1.82% | 1.61 | 1.66 | 1015165 | 16533.05 | 2.17% |
| 2025-09-24 | 1.64 | 1.65 | 0.00 | 0.00% | 1.62 | 1.68 | 883552 | 14585.51 | 1.89% |
| 2025-09-23 | 1.73 | 1.65 | -0.09 | -5.17% | 1.62 | 1.74 | 1513594 | 24989.03 | 3.24% |
| 2025-09-22 | 1.77 | 1.74 | -0.05 | -2.79% | 1.71 | 1.77 | 1012988 | 17585.14 | 2.17% |
| 2025-09-19 | 1.85 | 1.79 | -0.07 | -3.76% | 1.73 | 1.87 | 1862016 | 33128.79 | 3.99% |
| 2025-09-18 | 1.87 | 1.86 | -0.01 | -0.53% | 1.83 | 1.97 | 2304044 | 43662.20 | 4.93% |
| 2025-09-17 | 1.91 | 1.87 | -0.04 | -2.09% | 1.83 | 1.93 | 1660817 | 31010.94 | 3.56% |
| 2025-09-16 | 1.85 | 1.91 | 0.03 | 1.60% | 1.83 | 1.94 | 2372336 | 44903.90 | 5.08% |
| 2025-09-15 | 1.80 | 1.88 | 0.09 | 5.03% | 1.80 | 1.96 | 3068596 | 56902.09 | 6.57% |
| 2025-09-12 | 1.71 | 1.79 | 0.08 | 4.68% | 1.70 | 1.86 | 2680983 | 47596.74 | 5.74% |
| 2025-09-11 | 1.71 | 1.71 | 0.01 | 0.59% | 1.67 | 1.72 | 1010560 | 17063.10 | 2.16% |
| 2025-09-10 | 1.67 | 1.70 | 0.03 | 1.80% | 1.66 | 1.72 | 1386068 | 23483.25 | 2.97% |
| 2025-09-09 | 1.65 | 1.67 | 0.01 | 0.60% | 1.64 | 1.70 | 1283060 | 21520.14 | 2.75% |
| 2025-09-08 | 1.66 | 1.66 | 0.00 | 0.00% | 1.64 | 1.69 | 936465 | 15592.20 | 2.00% |
| 2025-09-05 | 1.65 | 1.66 | 0.02 | 1.22% | 1.60 | 1.66 | 1028343 | 16824.42 | 2.20% |
| 2025-09-04 | 1.64 | 1.64 | 0.00 | 0.00% | 1.62 | 1.67 | 873231 | 14336.32 | 1.87% |
| 2025-09-03 | 1.64 | 1.64 | 0.00 | 0.00% | 1.63 | 1.70 | 1026089 | 17047.76 | 2.20% |
| 2025-09-02 | 1.61 | 1.64 | 0.02 | 1.23% | 1.60 | 1.71 | 1329033 | 21995.08 | 2.84% |
| 2025-09-01 | 1.59 | 1.62 | 0.03 | 1.89% | 1.58 | 1.65 | 938032 | 15155.86 | 2.01% |
| 2025-08-29 | 1.61 | 1.59 | -0.02 | -1.24% | 1.58 | 1.62 | 619559 | 9896.21 | 1.33% |
| 2025-08-28 | 1.62 | 1.61 | -0.01 | -0.62% | 1.57 | 1.65 | 1232279 | 19851.27 | 2.64% |
| 2025-08-27 | 1.68 | 1.62 | -0.07 | -4.14% | 1.62 | 1.70 | 1077372 | 17855.31 | 2.31% |
| 2025-08-26 | 1.69 | 1.69 | -0.01 | -0.59% | 1.66 | 1.70 | 964325 | 16223.53 | 2.06% |
| 2025-08-25 | 1.65 | 1.70 | 0.05 | 3.03% | 1.65 | 1.72 | 1679034 | 28403.16 | 3.59% |
| 2025-08-22 | 1.65 | 1.65 | -0.01 | -0.60% | 1.63 | 1.67 | 789714 | 13018.03 | 1.69% |
| 2025-08-21 | 1.66 | 1.66 | 0.00 | 0.00% | 1.64 | 1.67 | 859931 | 14244.17 | 1.84% |
| 2025-08-20 | 1.64 | 1.66 | 0.01 | 0.61% | 1.62 | 1.67 | 903556 | 14830.57 | 1.93% |
| 2025-08-19 | 1.63 | 1.65 | 0.02 | 1.23% | 1.62 | 1.66 | 991724 | 16337.70 | 2.12% |
| 2025-08-18 | 1.63 | 1.63 | 0.01 | 0.62% | 1.61 | 1.65 | 736844 | 12030.85 | 1.58% |
| 2025-08-15 | 1.61 | 1.62 | 0.01 | 0.62% | 1.60 | 1.64 | 552313 | 8972.13 | 1.18% |
盈新发展(000620)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。
