| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 50.11 | 50.59 | 0.78 | 1.57% | 49.52 | 50.72 | 56619 | 28425.33 | 2.95% |
| 2026-02-02 | 50.50 | 49.81 | -0.89 | -1.76% | 49.61 | 51.85 | 64663 | 32653.83 | 3.36% |
| 2026-01-30 | 50.07 | 50.70 | 0.58 | 1.16% | 50.07 | 52.11 | 73413 | 37558.52 | 3.82% |
| 2026-01-29 | 51.02 | 50.12 | -1.43 | -2.77% | 50.01 | 51.58 | 65075 | 32974.41 | 3.39% |
| 2026-01-28 | 52.30 | 51.55 | -0.97 | -1.85% | 51.32 | 52.88 | 75927 | 39300.73 | 3.95% |
| 2026-01-27 | 50.65 | 52.52 | 1.85 | 3.65% | 49.90 | 53.49 | 149686 | 77747.66 | 7.79% |
| 2026-01-26 | 50.60 | 50.67 | -0.13 | -0.26% | 49.60 | 51.33 | 103593 | 52372.02 | 5.39% |
| 2026-01-23 | 51.32 | 50.80 | -1.01 | -1.95% | 50.11 | 51.37 | 108807 | 55183.05 | 5.66% |
| 2026-01-22 | 49.51 | 51.81 | 2.33 | 4.71% | 49.40 | 52.48 | 154396 | 79058.77 | 8.03% |
| 2026-01-21 | 48.18 | 49.48 | 0.93 | 1.92% | 48.08 | 50.25 | 75267 | 37130.97 | 3.92% |
| 2026-01-20 | 49.21 | 48.55 | -0.65 | -1.32% | 48.11 | 49.44 | 56817 | 27641.49 | 2.96% |
| 2026-01-19 | 50.50 | 49.20 | -1.30 | -2.57% | 49.11 | 50.50 | 67204 | 33285.96 | 3.50% |
| 2026-01-16 | 50.63 | 50.50 | 0.00 | 0.00% | 49.92 | 50.95 | 67114 | 33784.87 | 3.49% |
| 2026-01-15 | 50.81 | 50.50 | -0.38 | -0.75% | 49.93 | 52.00 | 87531 | 44308.81 | 4.55% |
| 2026-01-14 | 50.57 | 50.88 | 0.33 | 0.65% | 50.40 | 52.28 | 140327 | 72315.06 | 7.30% |
| 2026-01-13 | 52.49 | 50.55 | -1.94 | -3.70% | 50.25 | 52.97 | 123582 | 63118.03 | 6.43% |
| 2026-01-12 | 51.12 | 52.49 | 1.34 | 2.62% | 50.90 | 53.00 | 187316 | 97672.62 | 9.74% |
| 2026-01-09 | 50.15 | 51.15 | 0.38 | 0.75% | 49.49 | 52.52 | 251752 | 129327.80 | 13.10% |
| 2026-01-08 | 45.91 | 50.77 | 4.62 | 10.01% | 45.67 | 50.77 | 160011 | 79561.01 | 8.32% |
| 2026-01-07 | 45.45 | 46.15 | 0.70 | 1.54% | 45.22 | 47.15 | 97635 | 45018.79 | 5.08% |
| 2026-01-06 | 45.25 | 45.45 | -0.14 | -0.31% | 45.00 | 45.75 | 65639 | 29795.69 | 3.41% |
| 2026-01-05 | 44.78 | 45.59 | 1.00 | 2.24% | 44.48 | 45.80 | 69130 | 31165.10 | 3.60% |
| 2025-12-31 | 45.62 | 44.59 | -2.00 | -4.29% | 44.57 | 46.58 | 101497 | 45868.83 | 5.28% |
| 2025-12-30 | 45.87 | 46.59 | 0.32 | 0.69% | 45.63 | 48.38 | 100116 | 47158.89 | 5.21% |
| 2025-12-29 | 47.40 | 46.27 | -0.62 | -1.32% | 46.00 | 47.71 | 101693 | 47576.59 | 5.29% |
| 2025-12-26 | 44.71 | 46.89 | 2.15 | 4.81% | 44.65 | 47.30 | 142887 | 66223.31 | 7.43% |
| 2025-12-25 | 44.70 | 44.74 | 0.34 | 0.77% | 44.37 | 44.91 | 43557 | 19449.88 | 2.27% |
| 2025-12-24 | 44.50 | 44.40 | -0.37 | -0.83% | 44.27 | 44.98 | 53760 | 23945.71 | 2.80% |
| 2025-12-23 | 44.20 | 44.77 | 0.41 | 0.92% | 43.68 | 45.34 | 76499 | 34010.25 | 3.98% |
| 2025-12-22 | 43.57 | 44.36 | 0.74 | 1.70% | 43.30 | 44.79 | 61932 | 27407.47 | 3.22% |
| 2025-12-19 | 44.10 | 43.62 | -0.04 | -0.09% | 43.25 | 44.16 | 51477 | 22432.37 | 2.68% |
| 2025-12-18 | 44.43 | 43.66 | -0.91 | -2.04% | 43.65 | 44.85 | 55473 | 24519.30 | 2.89% |
| 2025-12-17 | 43.77 | 44.57 | 0.82 | 1.87% | 43.38 | 44.90 | 73697 | 32676.97 | 3.83% |
| 2025-12-16 | 43.00 | 43.75 | -0.75 | -1.69% | 42.60 | 44.50 | 84808 | 37022.57 | 4.41% |
| 2025-12-15 | 42.05 | 44.50 | 2.26 | 5.35% | 41.70 | 46.15 | 160643 | 71467.16 | 8.36% |
| 2025-12-12 | 41.50 | 42.24 | 0.64 | 1.54% | 41.32 | 42.66 | 44123 | 18555.69 | 2.30% |
| 2025-12-11 | 42.72 | 41.60 | -1.26 | -2.94% | 41.60 | 42.86 | 46350 | 19453.76 | 2.41% |
| 2025-12-10 | 42.30 | 42.86 | 0.05 | 0.12% | 42.08 | 42.99 | 37910 | 16133.69 | 1.97% |
| 2025-12-09 | 43.37 | 42.81 | -0.54 | -1.25% | 42.71 | 43.87 | 45547 | 19669.53 | 2.37% |
| 2025-12-08 | 43.03 | 43.35 | 0.32 | 0.74% | 42.95 | 43.60 | 38732 | 16793.23 | 2.01% |
| 2025-12-05 | 42.55 | 43.03 | 0.43 | 1.01% | 42.20 | 43.22 | 31451 | 13435.66 | 1.64% |
| 2025-12-04 | 42.80 | 42.60 | -0.24 | -0.56% | 42.15 | 42.99 | 29769 | 12676.29 | 1.55% |
| 2025-12-03 | 43.52 | 42.84 | -0.76 | -1.74% | 42.68 | 43.82 | 35965 | 15454.27 | 1.87% |
| 2025-12-02 | 44.49 | 43.60 | -1.05 | -2.35% | 43.59 | 44.49 | 35671 | 15650.41 | 1.86% |
| 2025-12-01 | 44.31 | 44.65 | 0.01 | 0.02% | 43.89 | 44.70 | 43996 | 19491.69 | 2.29% |
| 2025-11-28 | 43.80 | 44.64 | 0.83 | 1.89% | 43.38 | 44.73 | 42155 | 18557.44 | 2.19% |
| 2025-11-27 | 43.77 | 43.81 | -0.14 | -0.32% | 43.70 | 44.48 | 33587 | 14805.39 | 1.75% |
| 2025-11-26 | 44.35 | 43.95 | -0.33 | -0.75% | 43.79 | 45.00 | 50963 | 22528.38 | 2.65% |
| 2025-11-25 | 43.57 | 44.28 | 0.61 | 1.40% | 43.56 | 44.75 | 50034 | 22073.90 | 2.60% |
| 2025-11-24 | 43.07 | 43.67 | 0.77 | 1.79% | 42.75 | 43.83 | 50190 | 21740.72 | 2.61% |
| 2025-11-21 | 44.51 | 42.90 | -1.53 | -3.44% | 42.86 | 44.80 | 56954 | 24815.23 | 2.96% |
| 2025-11-20 | 45.00 | 44.43 | -0.17 | -0.38% | 44.40 | 45.16 | 48390 | 21620.31 | 2.52% |
| 2025-11-19 | 45.78 | 44.60 | -1.13 | -2.47% | 44.50 | 46.05 | 47671 | 21517.66 | 2.48% |
| 2025-11-18 | 45.80 | 45.73 | -0.35 | -0.76% | 45.59 | 46.26 | 39788 | 18291.27 | 2.07% |
| 2025-11-17 | 45.80 | 46.08 | 0.69 | 1.52% | 45.55 | 46.38 | 43552 | 20066.07 | 2.27% |
| 2025-11-14 | 45.29 | 45.39 | -0.28 | -0.61% | 45.20 | 46.04 | 40666 | 18575.79 | 2.12% |
| 2025-11-13 | 45.30 | 45.67 | 0.38 | 0.84% | 45.00 | 46.21 | 46310 | 21110.78 | 2.41% |
| 2025-11-12 | 46.03 | 45.29 | -1.03 | -2.22% | 44.85 | 46.13 | 59149 | 26843.63 | 3.08% |
| 2025-11-11 | 47.00 | 46.32 | -0.96 | -2.03% | 46.30 | 47.38 | 56048 | 26314.75 | 2.92% |
| 2025-11-10 | 47.00 | 47.28 | 0.22 | 0.47% | 46.15 | 47.30 | 48850 | 22894.43 | 2.54% |
| 2025-11-07 | 48.13 | 47.06 | -0.96 | -2.00% | 47.05 | 48.35 | 67723 | 32245.13 | 3.52% |
| 2025-11-06 | 47.81 | 48.02 | 0.22 | 0.46% | 47.80 | 48.54 | 47219 | 22767.54 | 2.46% |
| 2025-11-05 | 47.50 | 47.80 | -0.73 | -1.50% | 47.21 | 48.16 | 47679 | 22790.96 | 2.48% |
| 2025-11-04 | 50.00 | 48.53 | -1.58 | -3.15% | 47.89 | 50.08 | 76194 | 37189.88 | 3.96% |
| 2025-11-03 | 50.32 | 50.11 | 0.12 | 0.24% | 49.52 | 50.55 | 58227 | 29127.28 | 3.03% |
| 2025-10-31 | 49.90 | 49.99 | 0.17 | 0.34% | 49.36 | 50.15 | 59117 | 29522.75 | 3.08% |
| 2025-10-30 | 50.49 | 49.82 | -0.80 | -1.58% | 49.55 | 50.88 | 76301 | 38254.84 | 3.97% |
| 2025-10-29 | 51.00 | 50.62 | -1.16 | -2.24% | 50.13 | 51.48 | 87463 | 44211.38 | 4.55% |
| 2025-10-28 | 50.82 | 51.78 | 0.70 | 1.37% | 50.62 | 52.50 | 118512 | 61061.91 | 6.16% |
| 2025-10-27 | 50.50 | 51.08 | 0.48 | 0.95% | 50.50 | 51.75 | 90418 | 46148.38 | 4.70% |
| 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% |
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。
