| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-10 | 41.00 | 41.67 | 1.10 | 2.71% | 41.00 | 42.25 | 74568 | 31140.66 | 3.88% |
| 2025-04-09 | 38.51 | 40.57 | 1.08 | 2.73% | 36.70 | 40.91 | 110979 | 43437.07 | 5.78% |
| 2025-04-08 | 40.00 | 39.49 | -1.79 | -4.34% | 38.38 | 41.02 | 117399 | 46174.30 | 6.11% |
| 2025-04-07 | 42.02 | 41.28 | -4.59 | -10.01% | 41.28 | 43.55 | 48077 | 20084.33 | 2.50% |
| 2025-04-03 | 46.00 | 45.87 | -0.85 | -1.82% | 45.66 | 46.75 | 39872 | 18398.44 | 2.08% |
| 2025-04-02 | 46.65 | 46.72 | 0.08 | 0.17% | 46.53 | 47.10 | 27278 | 12760.76 | 1.42% |
| 2025-04-01 | 46.87 | 46.64 | 0.26 | 0.56% | 46.38 | 47.20 | 39441 | 18432.30 | 2.05% |
| 2025-03-31 | 47.10 | 46.38 | -1.60 | -3.33% | 45.79 | 47.69 | 61842 | 28760.95 | 3.22% |
| 2025-03-28 | 48.58 | 47.98 | -0.72 | -1.48% | 47.90 | 48.88 | 34424 | 16641.68 | 1.79% |
| 2025-03-27 | 48.58 | 48.70 | 0.10 | 0.21% | 47.77 | 48.93 | 47005 | 22762.98 | 2.45% |
| 2025-03-26 | 48.77 | 48.60 | -0.17 | -0.35% | 48.42 | 49.13 | 44306 | 21594.86 | 2.31% |
| 2025-03-25 | 50.20 | 48.77 | -1.06 | -2.13% | 48.70 | 50.20 | 47452 | 23402.24 | 2.47% |
| 2025-03-24 | 50.88 | 49.83 | -1.17 | -2.29% | 48.92 | 50.88 | 60758 | 30249.38 | 3.16% |
| 2025-03-21 | 52.00 | 51.00 | -1.27 | -2.43% | 51.00 | 52.01 | 58253 | 29919.71 | 3.03% |
| 2025-03-20 | 53.00 | 52.27 | -0.82 | -1.54% | 52.22 | 53.20 | 44287 | 23334.74 | 2.31% |
| 2025-03-19 | 53.32 | 53.09 | -0.21 | -0.39% | 52.52 | 53.97 | 62340 | 33132.68 | 3.25% |
| 2025-03-18 | 53.12 | 53.30 | -0.35 | -0.65% | 53.02 | 53.77 | 74098 | 39522.03 | 3.86% |
| 2025-03-17 | 52.09 | 53.65 | 1.23 | 2.35% | 51.80 | 54.60 | 118634 | 63004.13 | 6.18% |
| 2025-03-14 | 51.99 | 52.42 | 0.43 | 0.83% | 51.31 | 52.80 | 73790 | 38423.85 | 3.84% |
| 2025-03-13 | 53.00 | 51.99 | -0.36 | -0.69% | 51.51 | 53.29 | 73216 | 38345.74 | 3.81% |
| 2025-03-12 | 53.00 | 52.35 | 0.86 | 1.67% | 52.21 | 53.90 | 108892 | 57678.88 | 5.67% |
| 2025-03-11 | 51.03 | 51.49 | -0.28 | -0.54% | 50.80 | 51.65 | 59053 | 30226.34 | 3.07% |
| 2025-03-10 | 51.85 | 51.77 | -0.33 | -0.63% | 51.40 | 52.24 | 49575 | 25646.78 | 2.58% |
| 2025-03-07 | 53.00 | 52.10 | -1.02 | -1.92% | 51.80 | 53.00 | 74691 | 39116.30 | 3.89% |
| 2025-03-06 | 52.70 | 53.12 | 0.70 | 1.34% | 52.23 | 53.40 | 97566 | 51642.39 | 5.08% |
| 2025-03-05 | 52.10 | 52.42 | 0.35 | 0.67% | 51.28 | 53.60 | 96915 | 50549.10 | 5.05% |
| 2025-03-04 | 50.91 | 52.07 | 0.57 | 1.11% | 50.90 | 52.20 | 57009 | 29491.81 | 2.97% |
| 2025-03-03 | 52.15 | 51.50 | -0.65 | -1.25% | 50.75 | 52.37 | 84344 | 43702.03 | 4.39% |
| 2025-02-28 | 55.62 | 52.15 | -3.91 | -6.97% | 52.13 | 55.66 | 131526 | 70433.62 | 6.85% |
| 2025-02-27 | 55.61 | 56.06 | 0.15 | 0.27% | 55.61 | 57.26 | 102722 | 57822.77 | 5.35% |
| 2025-02-26 | 57.16 | 55.91 | -1.27 | -2.22% | 55.66 | 57.20 | 136367 | 76523.06 | 7.10% |
| 2025-02-25 | 57.64 | 57.18 | -1.67 | -2.84% | 56.86 | 58.68 | 148318 | 85198.21 | 7.72% |
| 2025-02-24 | 58.30 | 58.85 | 0.00 | 0.00% | 57.48 | 59.17 | 139486 | 81352.44 | 7.26% |
| 2025-02-21 | 57.65 | 58.85 | 1.48 | 2.58% | 57.37 | 59.19 | 183296 | 107325.07 | 9.54% |
| 2025-02-20 | 57.91 | 57.37 | -1.16 | -1.98% | 57.01 | 58.23 | 115575 | 66534.00 | 6.02% |
| 2025-02-19 | 57.00 | 58.53 | 1.18 | 2.06% | 56.55 | 59.97 | 164690 | 96010.20 | 8.57% |
| 2025-02-18 | 58.35 | 57.35 | -2.00 | -3.37% | 56.92 | 61.90 | 223530 | 131694.08 | 11.64% |
| 2025-02-17 | 58.80 | 59.35 | 0.75 | 1.28% | 58.60 | 62.20 | 252924 | 152683.70 | 13.17% |
| 2025-02-14 | 58.18 | 58.60 | -0.23 | -0.39% | 56.52 | 59.88 | 211001 | 123582.46 | 10.98% |
| 2025-02-13 | 58.38 | 58.83 | 0.45 | 0.77% | 56.29 | 60.57 | 267343 | 156252.31 | 13.92% |
| 2025-02-12 | 57.83 | 58.38 | 0.25 | 0.43% | 57.30 | 58.59 | 135902 | 78970.64 | 7.08% |
| 2025-02-11 | 60.09 | 58.13 | -2.83 | -4.64% | 58.10 | 60.09 | 180777 | 106176.39 | 9.41% |
| 2025-02-10 | 59.00 | 60.96 | 2.72 | 4.67% | 59.00 | 62.28 | 295668 | 179660.61 | 15.39% |
| 2025-02-07 | 56.05 | 58.24 | 2.70 | 4.86% | 55.81 | 60.05 | 289697 | 168410.61 | 15.08% |
| 2025-02-06 | 54.74 | 55.54 | 0.53 | 0.96% | 54.18 | 56.00 | 138130 | 76302.32 | 7.19% |
| 2025-02-05 | 56.37 | 55.01 | 0.86 | 1.59% | 54.49 | 57.00 | 181194 | 101327.77 | 9.43% |
| 2025-01-27 | 56.01 | 54.15 | -1.85 | -3.30% | 53.81 | 56.20 | 118464 | 64921.98 | 6.17% |
| 2025-01-24 | 57.50 | 56.00 | -1.95 | -3.36% | 54.50 | 58.31 | 234701 | 132708.50 | 12.22% |
| 2025-01-23 | 57.50 | 57.95 | 0.78 | 1.36% | 57.11 | 61.80 | 273084 | 162080.84 | 14.22% |
| 2025-01-22 | 56.10 | 57.17 | 0.80 | 1.42% | 55.00 | 57.56 | 176236 | 98990.25 | 9.17% |
| 2025-01-21 | 53.19 | 56.37 | 2.97 | 5.56% | 53.00 | 58.74 | 285651 | 158688.11 | 14.87% |
| 2025-01-20 | 51.58 | 53.40 | 1.95 | 3.79% | 51.30 | 54.00 | 153904 | 80679.27 | 8.01% |
| 2025-01-17 | 50.98 | 51.45 | 0.16 | 0.31% | 50.62 | 51.99 | 84179 | 43202.97 | 4.38% |
| 2025-01-16 | 51.11 | 51.29 | 0.19 | 0.37% | 50.52 | 52.12 | 96312 | 49509.91 | 5.01% |
| 2025-01-15 | 51.81 | 51.10 | -0.83 | -1.60% | 50.95 | 52.65 | 88808 | 45713.38 | 4.62% |
| 2025-01-14 | 49.30 | 51.93 | 2.75 | 5.59% | 48.88 | 52.23 | 142606 | 72681.44 | 7.42% |
| 2025-01-13 | 48.00 | 49.18 | 0.05 | 0.10% | 47.67 | 49.35 | 73878 | 35995.18 | 3.85% |
| 2025-01-10 | 50.01 | 49.13 | -1.18 | -2.35% | 49.08 | 51.72 | 113775 | 57543.14 | 5.92% |
| 2025-01-09 | 50.06 | 50.31 | -0.38 | -0.75% | 49.92 | 51.10 | 88654 | 44818.99 | 4.62% |
| 2025-01-08 | 50.80 | 50.69 | -0.54 | -1.05% | 48.78 | 51.18 | 123417 | 61735.20 | 6.43% |
| 2025-01-07 | 50.48 | 51.23 | 0.78 | 1.55% | 50.07 | 51.24 | 91849 | 46591.21 | 4.78% |
| 2025-01-06 | 51.00 | 50.45 | -0.97 | -1.89% | 49.68 | 51.92 | 108079 | 54848.59 | 5.63% |
| 2025-01-03 | 56.18 | 51.42 | -4.67 | -8.33% | 51.08 | 56.48 | 168617 | 89702.39 | 8.78% |
| 2025-01-02 | 61.30 | 56.09 | -6.20 | -9.95% | 56.06 | 61.40 | 219542 | 127294.86 | 11.43% |
| 2024-12-31 | 63.80 | 62.29 | -0.92 | -1.46% | 61.27 | 63.99 | 136532 | 85420.69 | 7.11% |
| 2024-12-30 | 64.30 | 63.21 | -0.44 | -0.69% | 62.71 | 64.60 | 99995 | 63318.04 | 5.21% |
| 2024-12-27 | 64.33 | 63.65 | -1.22 | -1.88% | 63.35 | 65.20 | 156405 | 100530.02 | 8.14% |
| 2024-12-26 | 62.70 | 64.87 | 1.71 | 2.71% | 62.48 | 65.43 | 208837 | 133968.89 | 10.87% |
| 2024-12-25 | 61.39 | 63.16 | 1.25 | 2.02% | 60.51 | 64.99 | 205533 | 129076.29 | 10.70% |
| 2024-12-24 | 61.49 | 61.91 | 0.61 | 1.00% | 60.30 | 62.98 | 116278 | 71955.20 | 6.05% |
| 2024-12-23 | 63.55 | 61.30 | -1.91 | -3.02% | 60.81 | 64.18 | 158169 | 98408.87 | 8.23% |
| 2024-12-20 | 62.54 | 63.21 | -0.18 | -0.28% | 61.77 | 64.15 | 217641 | 137430.70 | 11.33% |
| 2024-12-19 | 59.58 | 63.39 | 3.11 | 5.16% | 59.35 | 64.80 | 301936 | 188931.02 | 15.72% |
| 2024-12-18 | 60.33 | 60.28 | -0.01 | -0.02% | 58.68 | 61.33 | 134296 | 80557.09 | 6.99% |
| 2024-12-17 | 60.69 | 60.29 | -0.87 | -1.42% | 59.11 | 63.20 | 189660 | 115285.05 | 9.87% |
| 2024-12-16 | 59.85 | 61.16 | 2.18 | 3.70% | 58.62 | 64.00 | 259288 | 160210.88 | 13.50% |
| 2024-12-13 | 60.10 | 58.98 | -1.98 | -3.25% | 58.90 | 60.50 | 101927 | 60786.61 | 5.31% |
| 2024-12-12 | 61.20 | 60.96 | -0.82 | -1.33% | 60.17 | 61.72 | 102662 | 62536.75 | 5.34% |
| 2024-12-11 | 59.30 | 61.78 | 1.70 | 2.83% | 59.22 | 62.78 | 162594 | 99127.00 | 8.46% |
| 2024-12-10 | 62.00 | 60.08 | 0.59 | 0.99% | 59.99 | 62.00 | 155223 | 94578.88 | 8.08% |
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。
