| 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 | 3.17 | 3.21 | 0.01 | 0.31% | 3.15 | 3.27 | 1617226 | 51985.41 | 3.46% |
| 2026-02-05 | 3.24 | 3.20 | -0.10 | -3.03% | 3.16 | 3.25 | 1923693 | 61493.17 | 4.12% |
| 2026-02-04 | 3.25 | 3.30 | -0.01 | -0.30% | 3.17 | 3.31 | 2614001 | 84721.80 | 5.60% |
| 2026-02-03 | 3.37 | 3.31 | 0.08 | 2.48% | 3.23 | 3.41 | 2784100 | 91854.12 | 5.96% |
| 2026-02-02 | 3.26 | 3.23 | -0.13 | -3.87% | 3.13 | 3.35 | 3068375 | 100633.45 | 6.57% |
| 2026-01-30 | 3.55 | 3.36 | -0.36 | -9.68% | 3.36 | 3.60 | 5356510 | 183162.30 | 11.47% |
| 2026-01-29 | 3.98 | 3.72 | 0.00 | 0.00% | 3.57 | 4.09 | 9541730 | 368285.34 | 20.42% |
| 2026-01-28 | 3.72 | 3.72 | 0.34 | 10.06% | 3.72 | 3.72 | 834960 | 31060.51 | 1.79% |
| 2026-01-27 | 3.33 | 3.38 | -0.02 | -0.59% | 3.16 | 3.40 | 3388723 | 111409.29 | 7.25% |
| 2026-01-26 | 3.67 | 3.40 | -0.21 | -5.82% | 3.33 | 3.70 | 4710554 | 163298.61 | 10.08% |
| 2026-01-23 | 3.50 | 3.61 | 0.02 | 0.56% | 3.45 | 3.69 | 4580477 | 163515.14 | 9.80% |
| 2026-01-22 | 3.67 | 3.59 | 0.03 | 0.84% | 3.47 | 3.75 | 5043867 | 181886.56 | 10.80% |
| 2026-01-21 | 3.60 | 3.56 | -0.04 | -1.11% | 3.55 | 3.79 | 5784777 | 210747.30 | 12.38% |
| 2026-01-20 | 3.48 | 3.60 | 0.02 | 0.56% | 3.48 | 3.84 | 7332610 | 266193.81 | 15.70% |
| 2026-01-19 | 3.46 | 3.58 | 0.22 | 6.55% | 3.43 | 3.69 | 9101080 | 323967.16 | 19.48% |
| 2026-01-16 | 3.07 | 3.36 | 0.31 | 10.16% | 3.05 | 3.36 | 5851891 | 189402.80 | 12.53% |
| 2026-01-15 | 3.08 | 3.05 | -0.09 | -2.87% | 3.01 | 3.19 | 3030547 | 92982.77 | 6.49% |
| 2026-01-14 | 3.16 | 3.14 | 0.06 | 1.95% | 3.07 | 3.30 | 4673712 | 148487.72 | 10.00% |
| 2026-01-13 | 3.23 | 3.08 | -0.17 | -5.23% | 3.07 | 3.24 | 3432712 | 107898.11 | 7.35% |
| 2026-01-12 | 3.27 | 3.25 | -0.02 | -0.61% | 3.18 | 3.31 | 4390635 | 142254.58 | 9.40% |
| 2026-01-09 | 3.32 | 3.27 | -0.18 | -5.22% | 3.21 | 3.42 | 6708800 | 222237.48 | 14.36% |
| 2026-01-08 | 3.33 | 3.45 | 0.12 | 3.60% | 3.30 | 3.58 | 9716829 | 332151.12 | 20.80% |
| 2026-01-07 | 3.33 | 3.33 | 0.30 | 9.90% | 3.33 | 3.33 | 716618 | 23863.39 | 1.53% |
| 2026-01-06 | 2.94 | 3.03 | 0.28 | 10.18% | 2.93 | 3.03 | 3533530 | 106628.73 | 7.56% |
| 2026-01-05 | 2.65 | 2.75 | 0.07 | 2.61% | 2.64 | 2.78 | 2250322 | 61730.87 | 4.82% |
| 2025-12-31 | 2.73 | 2.68 | -0.06 | -2.19% | 2.64 | 2.75 | 1849404 | 49223.33 | 3.96% |
| 2025-12-30 | 2.70 | 2.74 | 0.01 | 0.37% | 2.64 | 2.80 | 2722434 | 73688.39 | 5.83% |
| 2025-12-29 | 2.80 | 2.73 | -0.06 | -2.15% | 2.71 | 2.88 | 2316901 | 63987.46 | 4.96% |
| 2025-12-26 | 2.77 | 2.79 | -0.08 | -2.79% | 2.75 | 2.87 | 3767321 | 105800.92 | 8.06% |
| 2025-12-25 | 2.74 | 2.87 | 0.13 | 4.74% | 2.73 | 3.01 | 5229058 | 153529.05 | 11.19% |
| 2025-12-24 | 2.71 | 2.74 | 0.02 | 0.74% | 2.67 | 2.76 | 1970962 | 53552.62 | 4.22% |
| 2025-12-23 | 2.82 | 2.72 | -0.15 | -5.23% | 2.71 | 2.85 | 2175712 | 60002.74 | 4.66% |
| 2025-12-22 | 2.87 | 2.87 | 0.00 | 0.00% | 2.83 | 2.90 | 1515082 | 43273.34 | 3.24% |
| 2025-12-19 | 2.90 | 2.87 | -0.01 | -0.35% | 2.80 | 2.92 | 1798054 | 51363.43 | 3.85% |
| 2025-12-18 | 2.95 | 2.88 | -0.01 | -0.35% | 2.87 | 2.97 | 1721998 | 50020.34 | 3.69% |
| 2025-12-17 | 2.93 | 2.89 | -0.07 | -2.36% | 2.83 | 2.94 | 1956226 | 56305.57 | 4.19% |
| 2025-12-16 | 2.91 | 2.96 | 0.00 | 0.00% | 2.73 | 3.06 | 4455300 | 127102.35 | 9.54% |
| 2025-12-15 | 2.62 | 2.96 | 0.27 | 10.04% | 2.60 | 2.96 | 3674536 | 105411.35 | 7.87% |
| 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% |
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。
