| 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 | 51.20 | 50.60 | 0.11 | 0.22% | 50.11 | 51.20 | 82311 | 41750.38 | 4.28% |
| 2025-10-23 | 51.00 | 50.49 | -1.95 | -3.72% | 49.65 | 51.09 | 147879 | 74371.66 | 7.69% |
| 2025-10-22 | 50.01 | 52.44 | 2.25 | 4.48% | 49.63 | 55.21 | 235549 | 124465.46 | 12.25% |
| 2025-10-21 | 49.77 | 50.19 | 0.43 | 0.86% | 49.50 | 50.58 | 62523 | 31299.39 | 3.25% |
| 2025-10-20 | 49.12 | 49.76 | 0.98 | 2.01% | 48.91 | 50.34 | 62275 | 30965.70 | 3.24% |
| 2025-10-17 | 50.70 | 48.78 | -1.99 | -3.92% | 48.77 | 52.15 | 105144 | 52889.25 | 5.47% |
| 2025-10-16 | 52.33 | 50.77 | -1.55 | -2.96% | 50.70 | 52.41 | 86307 | 44411.30 | 4.49% |
| 2025-10-15 | 53.70 | 52.32 | 0.25 | 0.48% | 50.93 | 53.98 | 90369 | 47056.61 | 4.70% |
| 2025-10-14 | 53.36 | 52.07 | -1.28 | -2.40% | 51.77 | 54.09 | 102546 | 54218.14 | 5.33% |
| 2025-10-13 | 51.00 | 53.35 | -0.37 | -0.69% | 50.50 | 53.87 | 117207 | 61546.75 | 6.10% |
| 2025-10-10 | 55.31 | 53.72 | -1.98 | -3.55% | 53.48 | 56.37 | 123029 | 66724.04 | 6.40% |
| 2025-10-09 | 52.83 | 55.70 | 3.25 | 6.20% | 52.72 | 57.26 | 235479 | 129422.30 | 12.25% |
| 2025-09-30 | 52.90 | 52.45 | 0.04 | 0.08% | 51.88 | 53.29 | 78697 | 41245.20 | 4.09% |
| 2025-09-29 | 52.99 | 52.41 | -0.59 | -1.11% | 51.91 | 53.00 | 63504 | 33314.40 | 3.30% |
| 2025-09-26 | 54.11 | 53.00 | -1.22 | -2.25% | 52.85 | 54.54 | 93858 | 50216.28 | 4.88% |
| 2025-09-25 | 52.03 | 54.22 | 1.59 | 3.02% | 51.83 | 56.18 | 173231 | 94246.80 | 9.01% |
| 2025-09-24 | 53.39 | 52.63 | 0.13 | 0.25% | 51.83 | 53.50 | 98907 | 52007.62 | 5.14% |
| 2025-09-23 | 54.48 | 52.50 | -2.53 | -4.60% | 51.45 | 54.48 | 163606 | 85931.90 | 8.51% |
| 2025-09-22 | 54.48 | 55.03 | 0.55 | 1.01% | 53.89 | 55.90 | 174049 | 95201.31 | 9.05% |
| 2025-09-19 | 53.48 | 54.48 | 0.40 | 0.74% | 53.00 | 55.23 | 168799 | 92102.73 | 8.78% |
| 2025-09-18 | 51.90 | 54.08 | 2.15 | 4.14% | 51.84 | 56.55 | 234863 | 127357.65 | 12.22% |
| 2025-09-17 | 51.88 | 51.93 | -0.11 | -0.21% | 51.42 | 52.58 | 89110 | 46320.41 | 4.64% |
| 2025-09-16 | 52.41 | 52.04 | -0.09 | -0.17% | 51.42 | 52.58 | 91187 | 47373.11 | 4.74% |
| 2025-09-15 | 52.20 | 52.13 | -0.28 | -0.53% | 51.33 | 52.75 | 102863 | 53416.65 | 5.35% |
| 2025-09-12 | 51.55 | 52.41 | 0.90 | 1.75% | 50.75 | 53.90 | 177164 | 92626.02 | 9.22% |
| 2025-09-11 | 50.00 | 51.51 | 2.07 | 4.19% | 49.11 | 51.51 | 135407 | 68601.92 | 7.04% |
| 2025-09-10 | 49.60 | 49.44 | 0.04 | 0.08% | 49.30 | 50.32 | 66586 | 33104.40 | 3.46% |
| 2025-09-09 | 50.93 | 49.40 | -1.50 | -2.95% | 49.33 | 50.93 | 71645 | 35772.69 | 3.73% |
| 2025-09-08 | 51.10 | 50.90 | -0.39 | -0.76% | 50.08 | 51.41 | 82183 | 41688.98 | 4.28% |
| 2025-09-05 | 50.39 | 51.29 | 1.11 | 2.21% | 49.70 | 51.45 | 93606 | 47436.49 | 4.87% |
| 2025-09-04 | 52.42 | 50.18 | -2.31 | -4.40% | 49.13 | 52.69 | 140749 | 71490.89 | 7.32% |
| 2025-09-03 | 53.14 | 52.49 | -0.64 | -1.20% | 51.80 | 53.98 | 136925 | 72258.47 | 7.12% |
| 2025-09-02 | 55.91 | 53.13 | -2.41 | -4.34% | 52.59 | 55.98 | 165462 | 88880.09 | 8.61% |
| 2025-09-01 | 57.61 | 55.54 | -2.08 | -3.61% | 55.50 | 58.47 | 187213 | 105255.56 | 9.74% |
| 2025-08-29 | 59.89 | 57.62 | -3.01 | -4.96% | 57.26 | 60.52 | 185091 | 107933.90 | 9.63% |
| 2025-08-28 | 58.80 | 60.63 | 1.97 | 3.36% | 58.29 | 61.11 | 184825 | 110047.05 | 9.61% |
| 2025-08-27 | 60.27 | 58.66 | -1.88 | -3.11% | 58.66 | 62.00 | 195238 | 117203.85 | 10.16% |
| 2025-08-26 | 59.74 | 60.54 | 0.25 | 0.41% | 59.18 | 62.72 | 200342 | 122253.95 | 10.42% |
| 2025-08-25 | 61.33 | 60.29 | -1.04 | -1.70% | 59.84 | 63.66 | 319931 | 196842.34 | 16.64% |
| 2025-08-22 | 58.00 | 61.33 | 5.58 | 10.01% | 56.88 | 61.33 | 227032 | 135431.55 | 11.81% |
| 2025-08-21 | 56.42 | 55.75 | -0.75 | -1.33% | 55.20 | 57.42 | 150923 | 84739.80 | 7.85% |
| 2025-08-20 | 56.73 | 56.50 | -0.75 | -1.31% | 54.80 | 57.62 | 195634 | 109807.98 | 10.18% |
| 2025-08-19 | 56.89 | 57.25 | 0.36 | 0.63% | 56.44 | 59.74 | 307706 | 177612.84 | 16.01% |
| 2025-08-18 | 52.30 | 56.89 | 5.17 | 10.00% | 52.30 | 56.89 | 165571 | 92521.39 | 8.62% |
| 2025-08-15 | 50.88 | 51.72 | 0.92 | 1.81% | 50.30 | 52.89 | 137831 | 70748.20 | 7.18% |
| 2025-08-14 | 53.78 | 50.80 | -2.80 | -5.22% | 50.80 | 53.84 | 196571 | 101833.64 | 10.23% |
| 2025-08-13 | 53.18 | 53.60 | -0.11 | -0.20% | 52.35 | 54.56 | 234490 | 125680.10 | 12.21% |
| 2025-08-12 | 50.12 | 53.71 | 3.59 | 7.16% | 49.52 | 54.45 | 418003 | 216698.59 | 21.76% |
| 2025-08-11 | 45.55 | 50.12 | 4.56 | 10.01% | 45.54 | 50.12 | 206383 | 100415.05 | 10.74% |
| 2025-08-08 | 45.72 | 45.56 | -0.76 | -1.64% | 45.50 | 46.47 | 76504 | 35026.68 | 3.98% |
| 2025-08-07 | 44.70 | 46.32 | 1.49 | 3.32% | 44.57 | 47.80 | 158355 | 73319.20 | 8.24% |
| 2025-08-06 | 44.32 | 44.83 | 0.37 | 0.83% | 43.89 | 44.88 | 60951 | 27026.25 | 3.17% |
| 2025-08-05 | 44.00 | 44.46 | 0.43 | 0.98% | 43.76 | 45.39 | 59740 | 26502.64 | 3.11% |
| 2025-08-04 | 43.73 | 44.03 | -0.27 | -0.61% | 43.52 | 44.21 | 38595 | 16919.83 | 2.01% |
| 2025-08-01 | 45.84 | 44.30 | -1.32 | -2.89% | 44.03 | 45.90 | 79440 | 35444.04 | 4.14% |
| 2025-07-31 | 44.20 | 45.62 | 1.32 | 2.98% | 44.18 | 46.40 | 126252 | 57345.20 | 6.57% |
| 2025-07-30 | 45.09 | 44.35 | -0.74 | -1.64% | 44.21 | 45.30 | 50949 | 22739.83 | 2.65% |
| 2025-07-29 | 44.89 | 45.09 | -0.07 | -0.16% | 44.31 | 45.80 | 76159 | 34142.50 | 3.96% |
| 2025-07-28 | 46.28 | 45.16 | -0.74 | -1.61% | 45.00 | 46.47 | 71854 | 32586.21 | 3.74% |
| 2025-07-25 | 45.56 | 45.90 | 0.50 | 1.10% | 45.45 | 46.48 | 71666 | 32840.82 | 3.73% |
| 2025-07-24 | 45.08 | 45.40 | -0.13 | -0.29% | 44.99 | 45.77 | 66764 | 30318.29 | 3.48% |
| 2025-07-23 | 45.55 | 45.53 | -0.68 | -1.47% | 45.51 | 47.37 | 108145 | 50123.72 | 5.63% |
| 2025-07-22 | 44.68 | 46.21 | 1.29 | 2.87% | 44.68 | 47.77 | 145447 | 67546.05 | 7.57% |
| 2025-07-21 | 44.60 | 44.92 | 0.24 | 0.54% | 44.50 | 45.29 | 75582 | 33883.38 | 3.93% |
| 2025-07-18 | 43.50 | 44.68 | 0.92 | 2.10% | 43.50 | 45.50 | 114042 | 50762.43 | 5.94% |
| 2025-07-17 | 42.80 | 43.76 | 0.57 | 1.32% | 42.80 | 44.44 | 68654 | 29912.77 | 3.57% |
| 2025-07-16 | 43.29 | 43.19 | -0.09 | -0.21% | 43.00 | 43.65 | 43415 | 18826.32 | 2.26% |
| 2025-07-15 | 43.31 | 43.28 | -0.17 | -0.39% | 42.78 | 43.99 | 59028 | 25477.48 | 3.07% |
| 2025-07-14 | 44.08 | 43.45 | -1.15 | -2.58% | 43.42 | 44.29 | 69193 | 30238.97 | 3.60% |
| 2025-07-11 | 43.97 | 44.60 | 0.64 | 1.46% | 43.11 | 45.34 | 134660 | 59565.80 | 7.01% |
| 2025-07-10 | 41.77 | 43.96 | 2.19 | 5.24% | 41.72 | 45.93 | 166554 | 73375.91 | 8.67% |
| 2025-07-09 | 42.00 | 41.77 | -0.31 | -0.74% | 41.75 | 42.23 | 38121 | 16004.36 | 1.98% |
| 2025-07-08 | 41.53 | 42.08 | 0.69 | 1.67% | 41.38 | 42.36 | 53526 | 22412.51 | 2.79% |
| 2025-07-07 | 41.44 | 41.39 | -0.08 | -0.19% | 41.02 | 41.44 | 26377 | 10882.75 | 1.37% |
| 2025-07-04 | 41.78 | 41.47 | -0.43 | -1.03% | 41.40 | 42.00 | 38184 | 15920.54 | 1.99% |
| 2025-07-03 | 41.85 | 41.90 | 0.05 | 0.12% | 41.54 | 42.18 | 30512 | 12761.79 | 1.59% |
| 2025-07-02 | 42.20 | 41.85 | -0.34 | -0.81% | 41.60 | 42.20 | 35335 | 14751.86 | 1.84% |
| 2025-07-01 | 42.60 | 42.19 | -0.34 | -0.80% | 42.05 | 42.66 | 34704 | 14662.14 | 1.81% |
| 2025-06-30 | 42.38 | 42.53 | 0.01 | 0.02% | 42.29 | 42.73 | 39118 | 16640.85 | 2.04% |
| 2025-06-27 | 42.53 | 42.52 | 0.08 | 0.19% | 42.26 | 42.94 | 41863 | 17856.41 | 2.18% |
高新发展(000628)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。
