| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 1.65 | 1.61 | -0.04 | -2.42% | 1.61 | 1.67 | 804742 | 13156.01 | 1.72% |
| 2025-08-13 | 1.66 | 1.65 | -0.01 | -0.60% | 1.64 | 1.67 | 505512 | 8364.84 | 1.08% |
| 2025-08-12 | 1.66 | 1.66 | 0.01 | 0.61% | 1.64 | 1.68 | 468643 | 7771.15 | 1.00% |
| 2025-08-11 | 1.64 | 1.65 | 0.01 | 0.61% | 1.63 | 1.66 | 527694 | 8718.82 | 1.13% |
| 2025-08-08 | 1.64 | 1.64 | 0.00 | 0.00% | 1.62 | 1.64 | 300371 | 4897.04 | 0.64% |
| 2025-08-07 | 1.63 | 1.64 | 0.01 | 0.61% | 1.61 | 1.64 | 442051 | 7201.99 | 0.95% |
| 2025-08-06 | 1.63 | 1.63 | 0.00 | 0.00% | 1.61 | 1.64 | 423976 | 6893.07 | 0.91% |
| 2025-08-05 | 1.63 | 1.63 | 0.01 | 0.62% | 1.62 | 1.65 | 406614 | 6642.83 | 0.87% |
| 2025-08-04 | 1.61 | 1.62 | 0.00 | 0.00% | 1.60 | 1.63 | 405695 | 6526.54 | 0.87% |
| 2025-08-01 | 1.63 | 1.62 | -0.01 | -0.61% | 1.61 | 1.65 | 602363 | 9808.79 | 1.29% |
| 2025-07-31 | 1.68 | 1.63 | -0.05 | -2.98% | 1.63 | 1.68 | 801466 | 13170.73 | 1.72% |
| 2025-07-30 | 1.66 | 1.68 | 0.02 | 1.20% | 1.65 | 1.73 | 1330382 | 22405.55 | 2.85% |
| 2025-07-29 | 1.65 | 1.66 | 0.00 | 0.00% | 1.63 | 1.66 | 593870 | 9792.01 | 1.27% |
| 2025-07-28 | 1.67 | 1.66 | -0.01 | -0.60% | 1.65 | 1.68 | 563907 | 9360.48 | 1.21% |
| 2025-07-25 | 1.69 | 1.67 | -0.02 | -1.18% | 1.65 | 1.70 | 709509 | 11853.50 | 1.52% |
| 2025-07-24 | 1.63 | 1.69 | 0.06 | 3.68% | 1.62 | 1.72 | 1284030 | 21456.80 | 2.75% |
| 2025-07-23 | 1.65 | 1.63 | -0.02 | -1.21% | 1.62 | 1.68 | 867308 | 14324.87 | 1.86% |
| 2025-07-22 | 1.65 | 1.65 | 0.00 | 0.00% | 1.63 | 1.66 | 561596 | 9219.56 | 1.20% |
| 2025-07-21 | 1.62 | 1.65 | 0.02 | 1.23% | 1.62 | 1.66 | 657206 | 10814.99 | 1.41% |
| 2025-07-18 | 1.62 | 1.63 | 0.01 | 0.62% | 1.61 | 1.63 | 478117 | 7753.42 | 1.02% |
| 2025-07-17 | 1.63 | 1.62 | -0.01 | -0.61% | 1.61 | 1.64 | 414750 | 6724.48 | 0.89% |
| 2025-07-16 | 1.62 | 1.63 | 0.00 | 0.00% | 1.61 | 1.64 | 565984 | 9220.46 | 1.21% |
| 2025-07-15 | 1.66 | 1.63 | -0.04 | -2.40% | 1.61 | 1.67 | 917660 | 14976.85 | 1.96% |
| 2025-07-14 | 1.69 | 1.67 | -0.04 | -2.34% | 1.65 | 1.70 | 983691 | 16403.42 | 2.11% |
| 2025-07-11 | 1.72 | 1.71 | 0.02 | 1.18% | 1.69 | 1.73 | 913500 | 15557.89 | 1.96% |
| 2025-07-10 | 1.64 | 1.69 | 0.04 | 2.42% | 1.64 | 1.71 | 1227286 | 20681.95 | 2.63% |
| 2025-07-09 | 1.65 | 1.65 | 0.01 | 0.61% | 1.64 | 1.68 | 1005592 | 16637.40 | 2.15% |
| 2025-07-08 | 1.61 | 1.64 | 0.02 | 1.23% | 1.60 | 1.64 | 853514 | 13894.10 | 1.83% |
| 2025-07-07 | 1.60 | 1.62 | 0.02 | 1.25% | 1.59 | 1.64 | 492631 | 7982.67 | 1.05% |
| 2025-07-04 | 1.62 | 1.60 | -0.02 | -1.23% | 1.60 | 1.63 | 480496 | 7758.36 | 1.03% |
| 2025-07-03 | 1.62 | 1.62 | 0.00 | 0.00% | 1.61 | 1.64 | 473597 | 7712.08 | 1.01% |
| 2025-07-02 | 1.61 | 1.62 | 0.01 | 0.62% | 1.60 | 1.64 | 464938 | 7536.14 | 1.00% |
| 2025-07-01 | 1.62 | 1.61 | -0.01 | -0.62% | 1.60 | 1.63 | 421468 | 6784.39 | 0.90% |
| 2025-06-30 | 1.63 | 1.62 | -0.01 | -0.61% | 1.61 | 1.64 | 455580 | 7396.86 | 0.98% |
| 2025-06-27 | 1.63 | 1.63 | 0.00 | 0.00% | 1.62 | 1.66 | 661792 | 10858.71 | 1.42% |
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。
