| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 8.88 | 8.57 | -0.25 | -2.83% | 8.55 | 8.93 | 32890 | 2868.54 | 0.98% |
| 2025-05-22 | 8.98 | 8.82 | -0.16 | -1.78% | 8.81 | 8.99 | 19643 | 1743.50 | 0.59% |
| 2025-05-21 | 9.21 | 8.98 | -0.23 | -2.50% | 8.98 | 9.33 | 31767 | 2891.10 | 0.95% |
| 2025-05-20 | 9.01 | 9.21 | 0.32 | 3.60% | 8.95 | 9.24 | 47507 | 4332.56 | 1.42% |
| 2025-05-19 | 8.97 | 8.89 | -0.03 | -0.34% | 8.87 | 9.05 | 27605 | 2464.91 | 0.82% |
| 2025-05-16 | 9.10 | 8.92 | -0.06 | -0.67% | 8.81 | 9.10 | 27323 | 2429.37 | 0.82% |
| 2025-05-15 | 9.06 | 8.98 | -0.03 | -0.33% | 8.93 | 9.06 | 13351 | 1199.41 | 0.40% |
| 2025-05-14 | 9.14 | 9.01 | -0.08 | -0.88% | 8.85 | 9.14 | 21879 | 1961.35 | 0.65% |
| 2025-05-13 | 9.10 | 9.09 | 0.10 | 1.11% | 8.96 | 9.14 | 23504 | 2122.84 | 0.70% |
| 2025-05-12 | 9.09 | 8.99 | -0.11 | -1.21% | 8.90 | 9.15 | 23904 | 2145.70 | 0.71% |
| 2025-05-09 | 9.30 | 9.10 | -0.10 | -1.09% | 9.06 | 9.30 | 19117 | 1750.60 | 0.57% |
| 2025-05-08 | 9.10 | 9.20 | 0.07 | 0.77% | 9.03 | 9.34 | 23944 | 2205.66 | 0.72% |
| 2025-05-07 | 9.31 | 9.13 | -0.12 | -1.30% | 9.02 | 9.50 | 38017 | 3485.61 | 1.14% |
| 2025-05-06 | 8.94 | 9.25 | 0.32 | 3.58% | 8.83 | 9.30 | 48099 | 4359.43 | 1.44% |
| 2025-04-30 | 8.76 | 8.93 | 0.13 | 1.48% | 8.75 | 8.97 | 24457 | 2165.30 | 0.73% |
| 2025-04-29 | 8.72 | 8.80 | 0.10 | 1.15% | 8.55 | 8.87 | 22509 | 1972.30 | 0.67% |
| 2025-04-28 | 8.95 | 8.70 | -0.25 | -2.79% | 8.67 | 9.00 | 34061 | 2981.79 | 1.02% |
| 2025-04-25 | 9.18 | 8.95 | -0.22 | -2.40% | 8.80 | 9.25 | 42867 | 3838.07 | 1.28% |
| 2025-04-24 | 9.37 | 9.17 | -0.26 | -2.76% | 9.08 | 9.61 | 37222 | 3435.74 | 1.11% |
| 2025-04-23 | 9.48 | 9.43 | -0.03 | -0.32% | 9.33 | 9.48 | 25232 | 2372.94 | 0.75% |
| 2025-04-22 | 9.40 | 9.46 | 0.04 | 0.42% | 9.35 | 9.76 | 47204 | 4492.39 | 1.41% |
| 2025-04-21 | 9.56 | 9.42 | -0.26 | -2.69% | 9.31 | 9.69 | 69112 | 6539.16 | 2.06% |
| 2025-04-18 | 9.18 | 9.68 | 0.43 | 4.65% | 9.16 | 10.18 | 106570 | 10403.39 | 3.18% |
| 2025-04-17 | 9.54 | 9.25 | -0.23 | -2.43% | 9.24 | 9.69 | 48508 | 4548.11 | 1.45% |
| 2025-04-16 | 9.29 | 9.48 | 0.25 | 2.71% | 9.10 | 9.70 | 72145 | 6772.83 | 2.16% |
| 2025-04-15 | 9.28 | 9.23 | 0.05 | 0.54% | 9.07 | 9.42 | 50850 | 4689.43 | 1.52% |
| 2025-04-14 | 8.70 | 9.18 | 0.50 | 5.76% | 8.70 | 9.23 | 56995 | 5161.31 | 1.70% |
| 2025-04-11 | 8.50 | 8.68 | 0.15 | 1.76% | 8.44 | 8.78 | 42890 | 3715.71 | 1.28% |
| 2025-04-10 | 8.45 | 8.53 | 0.16 | 1.91% | 8.45 | 8.68 | 49658 | 4259.17 | 1.48% |
| 2025-04-09 | 8.25 | 8.37 | 0.04 | 0.48% | 7.70 | 8.49 | 63492 | 5166.74 | 1.90% |
| 2025-04-08 | 8.19 | 8.33 | 0.14 | 1.71% | 8.12 | 8.56 | 63681 | 5269.03 | 1.90% |
| 2025-04-07 | 8.41 | 8.19 | -0.91 | -10.00% | 8.19 | 8.85 | 72305 | 6121.74 | 2.16% |
| 2025-04-03 | 9.31 | 9.10 | -0.27 | -2.88% | 8.87 | 9.39 | 72665 | 6599.58 | 2.17% |
| 2025-04-02 | 9.21 | 9.37 | 0.20 | 2.18% | 9.12 | 9.40 | 45616 | 4238.05 | 1.36% |
| 2025-04-01 | 9.26 | 9.17 | -0.03 | -0.33% | 9.12 | 9.43 | 39272 | 3634.20 | 1.17% |
| 2025-03-31 | 9.54 | 9.20 | -0.43 | -4.47% | 9.14 | 9.58 | 47140 | 4370.66 | 1.41% |
| 2025-03-28 | 9.50 | 9.63 | 0.03 | 0.31% | 9.26 | 9.69 | 63572 | 6022.20 | 1.90% |
| 2025-03-27 | 10.30 | 9.60 | -0.60 | -5.88% | 9.55 | 10.35 | 94726 | 9322.52 | 2.83% |
| 2025-03-26 | 10.55 | 10.20 | -0.61 | -5.64% | 10.02 | 10.61 | 131493 | 13530.01 | 3.93% |
| 2025-03-25 | 10.95 | 10.81 | 0.22 | 2.08% | 10.61 | 11.65 | 165744 | 18523.45 | 4.95% |
| 2025-03-24 | 10.81 | 10.59 | -0.79 | -6.94% | 10.35 | 11.26 | 151832 | 16382.52 | 4.54% |
| 2025-03-20 | 11.12 | 11.38 | 0.26 | 2.34% | 11.02 | 11.66 | 46992 | 5294.79 | 1.40% |
| 2025-03-19 | 11.02 | 11.12 | 0.10 | 0.91% | 10.90 | 11.15 | 18576 | 2056.19 | 0.55% |
| 2025-03-18 | 11.07 | 11.02 | -0.05 | -0.45% | 10.95 | 11.12 | 26864 | 2959.01 | 0.80% |
| 2025-03-17 | 11.19 | 11.07 | -0.20 | -1.77% | 11.00 | 11.19 | 41902 | 4631.99 | 1.25% |
| 2025-03-14 | 11.01 | 11.27 | 0.20 | 1.81% | 10.97 | 11.34 | 48857 | 5465.11 | 1.46% |
| 2025-03-13 | 11.09 | 11.07 | -0.04 | -0.36% | 10.90 | 11.13 | 30298 | 3336.30 | 0.91% |
| 2025-03-12 | 11.09 | 11.11 | 0.03 | 0.27% | 10.82 | 11.13 | 34830 | 3829.30 | 1.04% |
| 2025-03-11 | 10.89 | 11.08 | 0.12 | 1.09% | 10.85 | 11.15 | 45194 | 4985.50 | 1.35% |
| 2025-03-10 | 10.95 | 10.96 | 0.06 | 0.55% | 10.76 | 11.04 | 37725 | 4112.37 | 1.13% |
| 2025-03-07 | 10.89 | 10.90 | -0.06 | -0.55% | 10.72 | 11.02 | 43915 | 4789.45 | 1.31% |
| 2025-03-06 | 11.21 | 10.96 | -0.20 | -1.79% | 10.76 | 11.46 | 118039 | 13038.80 | 3.53% |
| 2025-03-05 | 11.16 | 11.16 | 0.53 | 4.99% | 11.16 | 11.16 | 41298 | 4608.84 | 1.23% |
| 2025-03-04 | 10.30 | 10.63 | 0.46 | 4.52% | 10.21 | 10.68 | 58091 | 6142.80 | 1.74% |
| 2025-03-03 | 10.05 | 10.17 | 0.07 | 0.69% | 10.05 | 10.35 | 12247 | 1254.82 | 0.37% |
| 2025-02-28 | 10.14 | 10.10 | -0.04 | -0.39% | 10.10 | 10.35 | 10582 | 1080.51 | 0.32% |
| 2025-02-27 | 10.08 | 10.14 | 0.04 | 0.40% | 9.96 | 10.18 | 10597 | 1064.58 | 0.32% |
| 2025-02-26 | 10.14 | 10.10 | -0.04 | -0.39% | 10.08 | 10.16 | 11853 | 1198.21 | 0.35% |
| 2025-02-25 | 10.13 | 10.14 | 0.01 | 0.10% | 10.10 | 10.25 | 8493 | 862.93 | 0.25% |
| 2025-02-24 | 10.29 | 10.13 | -0.13 | -1.27% | 10.11 | 10.29 | 20641 | 2096.08 | 0.62% |
| 2025-02-21 | 10.22 | 10.26 | -0.06 | -0.58% | 10.10 | 10.36 | 8417 | 863.84 | 0.25% |
| 2025-02-20 | 10.34 | 10.32 | 0.06 | 0.58% | 10.20 | 10.37 | 7338 | 754.72 | 0.22% |
| 2025-02-19 | 10.18 | 10.26 | 0.08 | 0.79% | 10.18 | 10.30 | 6135 | 628.86 | 0.18% |
| 2025-02-18 | 10.47 | 10.18 | -0.22 | -2.12% | 10.12 | 10.47 | 13117 | 1341.38 | 0.39% |
| 2025-02-17 | 10.54 | 10.40 | -0.06 | -0.57% | 10.35 | 10.54 | 10517 | 1094.50 | 0.31% |
| 2025-02-14 | 10.45 | 10.46 | 0.00 | 0.00% | 10.41 | 10.59 | 6511 | 681.59 | 0.19% |
| 2025-02-13 | 10.70 | 10.46 | -0.24 | -2.24% | 10.43 | 10.70 | 19418 | 2040.88 | 0.58% |
| 2025-02-12 | 10.52 | 10.70 | 0.22 | 2.10% | 10.43 | 10.73 | 28843 | 3063.68 | 0.86% |
| 2025-02-11 | 10.40 | 10.48 | 0.14 | 1.35% | 10.32 | 10.53 | 20887 | 2184.08 | 0.62% |
| 2025-02-10 | 10.18 | 10.34 | 0.17 | 1.67% | 10.08 | 10.48 | 28338 | 2914.00 | 0.85% |
| 2025-02-07 | 10.15 | 10.17 | 0.02 | 0.20% | 10.12 | 10.37 | 17247 | 1756.87 | 0.52% |
| 2025-02-06 | 10.21 | 10.15 | -0.11 | -1.07% | 10.13 | 10.26 | 12054 | 1228.18 | 0.36% |
| 2025-02-05 | 10.50 | 10.26 | -0.29 | -2.75% | 10.19 | 10.50 | 14858 | 1528.59 | 0.44% |
| 2025-01-27 | 10.10 | 10.55 | 0.41 | 4.04% | 10.07 | 10.65 | 28709 | 3005.62 | 0.86% |
| 2025-01-24 | 10.25 | 10.14 | -0.03 | -0.29% | 10.09 | 10.25 | 10401 | 1057.97 | 0.31% |
| 2025-01-23 | 10.28 | 10.17 | -0.02 | -0.20% | 10.14 | 10.28 | 9396 | 956.75 | 0.28% |
| 2025-01-22 | 10.40 | 10.19 | -0.24 | -2.30% | 10.05 | 10.40 | 18012 | 1832.60 | 0.54% |
| 2025-01-21 | 10.04 | 10.43 | 0.36 | 3.57% | 10.04 | 10.57 | 31230 | 3244.35 | 0.93% |
| 2025-01-20 | 10.00 | 10.07 | 0.06 | 0.60% | 9.90 | 10.18 | 7808 | 782.30 | 0.23% |
| 2025-01-17 | 10.06 | 10.01 | -0.05 | -0.50% | 9.95 | 10.06 | 7753 | 773.18 | 0.23% |
新疆浩源(002700)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。
