| 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 | 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% |
| 2025-06-26 | 1.64 | 1.63 | -0.02 | -1.21% | 1.62 | 1.66 | 661023 | 10834.37 | 1.41% |
| 2025-06-25 | 1.65 | 1.65 | 0.05 | 3.13% | 1.60 | 1.66 | 840681 | 13716.80 | 1.80% |
| 2025-06-24 | 1.58 | 1.60 | 0.02 | 1.27% | 1.58 | 1.61 | 375611 | 6009.77 | 0.80% |
| 2025-06-23 | 1.55 | 1.58 | 0.02 | 1.28% | 1.54 | 1.59 | 384808 | 6036.18 | 0.82% |
| 2025-06-20 | 1.57 | 1.56 | -0.01 | -0.64% | 1.56 | 1.58 | 346921 | 5448.31 | 0.74% |
| 2025-06-19 | 1.60 | 1.57 | -0.04 | -2.48% | 1.56 | 1.61 | 622606 | 9846.77 | 1.33% |
| 2025-06-18 | 1.63 | 1.61 | -0.02 | -1.23% | 1.61 | 1.63 | 336189 | 5428.64 | 0.72% |
| 2025-06-17 | 1.63 | 1.63 | -0.01 | -0.61% | 1.62 | 1.64 | 424555 | 6913.35 | 0.91% |
| 2025-06-16 | 1.62 | 1.64 | 0.02 | 1.23% | 1.61 | 1.65 | 676390 | 11035.81 | 1.45% |
| 2025-06-13 | 1.66 | 1.62 | -0.05 | -2.99% | 1.62 | 1.67 | 1105928 | 18057.64 | 2.37% |
| 2025-06-12 | 1.70 | 1.67 | -0.02 | -1.18% | 1.66 | 1.70 | 777678 | 13019.10 | 1.66% |
| 2025-06-11 | 1.68 | 1.69 | 0.00 | 0.00% | 1.68 | 1.72 | 585922 | 9970.74 | 1.25% |
| 2025-06-10 | 1.71 | 1.69 | -0.02 | -1.17% | 1.67 | 1.73 | 777742 | 13203.45 | 1.66% |
| 2025-06-09 | 1.68 | 1.71 | 0.03 | 1.79% | 1.67 | 1.72 | 794354 | 13514.37 | 1.70% |
| 2025-06-06 | 1.67 | 1.68 | 0.00 | 0.00% | 1.67 | 1.71 | 513598 | 8654.15 | 1.10% |
| 2025-06-05 | 1.69 | 1.68 | -0.01 | -0.59% | 1.66 | 1.72 | 694458 | 11703.24 | 1.49% |
| 2025-06-04 | 1.66 | 1.69 | 0.03 | 1.81% | 1.66 | 1.70 | 642888 | 10804.16 | 1.38% |
| 2025-06-03 | 1.66 | 1.66 | -0.01 | -0.60% | 1.65 | 1.68 | 380190 | 6328.91 | 0.81% |
| 2025-05-30 | 1.68 | 1.67 | -0.01 | -0.60% | 1.66 | 1.70 | 521090 | 8722.69 | 1.12% |
| 2025-05-29 | 1.65 | 1.68 | 0.03 | 1.82% | 1.64 | 1.69 | 663953 | 11114.80 | 1.42% |
| 2025-05-28 | 1.68 | 1.65 | -0.03 | -1.79% | 1.64 | 1.69 | 644288 | 10665.87 | 1.38% |
| 2025-05-27 | 1.67 | 1.68 | 0.00 | 0.00% | 1.66 | 1.70 | 560450 | 9429.25 | 1.20% |
| 2025-05-26 | 1.67 | 1.68 | 0.01 | 0.60% | 1.65 | 1.69 | 509115 | 8491.19 | 1.09% |
| 2025-05-23 | 1.70 | 1.67 | -0.03 | -1.76% | 1.66 | 1.71 | 795388 | 13387.83 | 1.70% |
| 2025-05-22 | 1.74 | 1.70 | -0.04 | -2.30% | 1.70 | 1.76 | 648810 | 11220.74 | 1.39% |
| 2025-05-21 | 1.74 | 1.74 | -0.01 | -0.57% | 1.71 | 1.76 | 698857 | 12149.03 | 1.50% |
| 2025-05-20 | 1.75 | 1.75 | 0.01 | 0.57% | 1.73 | 1.78 | 1079787 | 18922.99 | 2.31% |
| 2025-05-19 | 1.67 | 1.74 | 0.07 | 4.19% | 1.67 | 1.76 | 1143678 | 19712.97 | 2.45% |
| 2025-05-16 | 1.68 | 1.67 | -0.01 | -0.60% | 1.66 | 1.69 | 466619 | 7804.10 | 1.00% |
| 2025-05-15 | 1.71 | 1.68 | -0.03 | -1.75% | 1.68 | 1.73 | 545784 | 9264.23 | 1.17% |
| 2025-05-14 | 1.69 | 1.71 | 0.01 | 0.59% | 1.68 | 1.72 | 646501 | 10997.29 | 1.38% |
| 2025-05-13 | 1.72 | 1.70 | 0.00 | 0.00% | 1.69 | 1.73 | 597354 | 10187.98 | 1.28% |
| 2025-05-12 | 1.69 | 1.70 | 0.02 | 1.19% | 1.66 | 1.70 | 587847 | 9902.93 | 1.26% |
| 2025-05-09 | 1.72 | 1.68 | -0.05 | -2.89% | 1.68 | 1.73 | 735285 | 12450.64 | 1.57% |
| 2025-05-08 | 1.71 | 1.73 | -0.01 | -0.57% | 1.71 | 1.76 | 1255451 | 21755.00 | 2.69% |
| 2025-05-07 | 1.75 | 1.74 | 0.07 | 4.19% | 1.72 | 1.84 | 1909474 | 33997.62 | 4.09% |
| 2025-05-06 | 1.63 | 1.67 | 0.04 | 2.45% | 1.63 | 1.69 | 809905 | 13510.26 | 1.73% |
| 2025-04-30 | 1.63 | 1.63 | -0.02 | -1.21% | 1.63 | 1.68 | 730188 | 12009.10 | 1.56% |
| 2025-04-29 | 1.62 | 1.65 | -0.01 | -0.60% | 1.61 | 1.66 | 1002946 | 16492.21 | 2.15% |
| 2025-04-28 | 1.79 | 1.66 | -0.18 | -9.78% | 1.66 | 1.81 | 2289363 | 39024.63 | 4.90% |
| 2025-04-25 | 1.77 | 1.84 | 0.02 | 1.10% | 1.76 | 1.98 | 2778706 | 52086.16 | 5.95% |
| 2025-04-24 | 1.78 | 1.82 | 0.03 | 1.68% | 1.77 | 1.93 | 2146168 | 39572.26 | 4.59% |
| 2025-04-23 | 1.84 | 1.79 | -0.09 | -4.79% | 1.78 | 1.89 | 1913995 | 35033.99 | 4.10% |
| 2025-04-22 | 1.95 | 1.88 | -0.09 | -4.57% | 1.87 | 2.03 | 2877768 | 55327.05 | 6.16% |
| 2025-04-21 | 1.81 | 1.97 | 0.18 | 10.06% | 1.73 | 1.97 | 3365841 | 62874.82 | 7.20% |
| 2025-04-18 | 1.63 | 1.79 | 0.16 | 9.82% | 1.61 | 1.79 | 1512835 | 26294.70 | 3.24% |
| 2025-04-17 | 1.58 | 1.63 | 0.04 | 2.52% | 1.57 | 1.65 | 630816 | 10279.86 | 1.35% |
| 2025-04-16 | 1.60 | 1.59 | -0.01 | -0.63% | 1.56 | 1.62 | 437911 | 6958.79 | 0.94% |
| 2025-04-15 | 1.63 | 1.60 | -0.03 | -1.84% | 1.59 | 1.64 | 439118 | 7039.19 | 0.94% |
| 2025-04-14 | 1.61 | 1.63 | 0.02 | 1.24% | 1.60 | 1.65 | 589815 | 9638.81 | 1.26% |
| 2025-04-11 | 1.61 | 1.61 | -0.02 | -1.23% | 1.60 | 1.64 | 556969 | 8998.50 | 1.19% |
| 2025-04-10 | 1.60 | 1.63 | 0.04 | 2.52% | 1.59 | 1.66 | 741115 | 12068.16 | 1.59% |
| 2025-04-09 | 1.54 | 1.59 | 0.02 | 1.27% | 1.47 | 1.62 | 813864 | 12652.73 | 1.74% |
| 2025-04-08 | 1.48 | 1.57 | 0.05 | 3.29% | 1.47 | 1.57 | 880337 | 13475.79 | 1.88% |
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。
