| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 10.76 | 11.00 | 0.19 | 1.76% | 10.70 | 11.14 | 80721 | 8861.87 | 1.25% |
| 2025-04-02 | 10.87 | 10.81 | -0.07 | -0.64% | 10.80 | 10.92 | 29439 | 3192.96 | 0.46% |
| 2025-04-01 | 10.82 | 10.88 | 0.07 | 0.65% | 10.82 | 10.96 | 40845 | 4447.64 | 0.63% |
| 2025-03-31 | 10.78 | 10.81 | 0.00 | 0.00% | 10.67 | 10.89 | 52041 | 5604.73 | 0.81% |
| 2025-03-28 | 11.00 | 10.81 | -0.19 | -1.73% | 10.78 | 11.03 | 68564 | 7449.37 | 1.06% |
| 2025-03-27 | 11.13 | 11.00 | -0.14 | -1.26% | 10.97 | 11.17 | 60643 | 6700.43 | 0.94% |
| 2025-03-26 | 11.11 | 11.14 | 0.02 | 0.18% | 11.02 | 11.20 | 43853 | 4877.04 | 0.68% |
| 2025-03-25 | 11.16 | 11.12 | 0.04 | 0.36% | 10.97 | 11.16 | 48775 | 5396.29 | 0.76% |
| 2025-03-24 | 11.24 | 11.08 | -0.13 | -1.16% | 10.94 | 11.25 | 77927 | 8629.12 | 1.21% |
| 2025-03-21 | 11.26 | 11.21 | -0.08 | -0.71% | 11.18 | 11.46 | 68756 | 7762.01 | 1.07% |
| 2025-03-20 | 11.39 | 11.29 | -0.07 | -0.62% | 11.29 | 11.39 | 49913 | 5657.42 | 0.77% |
| 2025-03-19 | 11.52 | 11.36 | -0.15 | -1.30% | 11.31 | 11.52 | 70961 | 8072.11 | 1.10% |
| 2025-03-18 | 11.50 | 11.51 | 0.06 | 0.52% | 11.40 | 11.52 | 68120 | 7803.47 | 1.06% |
| 2025-03-17 | 11.46 | 11.45 | 0.02 | 0.17% | 11.42 | 11.56 | 79006 | 9079.34 | 1.22% |
| 2025-03-14 | 11.39 | 11.43 | 0.10 | 0.88% | 11.26 | 11.45 | 74732 | 8511.52 | 1.16% |
| 2025-03-13 | 11.45 | 11.33 | -0.13 | -1.13% | 11.18 | 11.48 | 89726 | 10141.46 | 1.39% |
| 2025-03-12 | 11.60 | 11.46 | -0.05 | -0.43% | 11.42 | 11.62 | 79708 | 9156.91 | 1.23% |
| 2025-03-11 | 11.38 | 11.51 | -0.03 | -0.26% | 11.36 | 11.51 | 61339 | 7012.91 | 0.95% |
| 2025-03-10 | 11.47 | 11.54 | 0.00 | 0.00% | 11.45 | 11.60 | 71657 | 8255.07 | 1.11% |
| 2025-03-07 | 11.72 | 11.54 | -0.16 | -1.37% | 11.51 | 11.74 | 102611 | 11929.99 | 1.59% |
| 2025-03-06 | 11.74 | 11.70 | -0.12 | -1.02% | 11.58 | 11.81 | 166661 | 19475.10 | 2.58% |
| 2025-03-05 | 11.59 | 11.82 | 0.27 | 2.34% | 11.47 | 11.98 | 225852 | 26515.52 | 3.50% |
| 2025-03-04 | 11.38 | 11.55 | 0.00 | 0.00% | 11.28 | 11.58 | 126320 | 14394.67 | 1.96% |
| 2025-03-03 | 11.98 | 11.55 | -0.32 | -2.70% | 11.45 | 11.99 | 219908 | 25720.59 | 3.41% |
| 2025-02-28 | 11.56 | 11.87 | 0.27 | 2.33% | 11.56 | 12.07 | 303386 | 36020.17 | 4.70% |
| 2025-02-27 | 11.73 | 11.60 | -0.12 | -1.02% | 11.47 | 11.81 | 124429 | 14483.29 | 1.93% |
| 2025-02-26 | 11.72 | 11.72 | 0.02 | 0.17% | 11.63 | 11.84 | 138377 | 16219.18 | 2.14% |
| 2025-02-25 | 11.90 | 11.70 | -0.25 | -2.09% | 11.66 | 12.08 | 225815 | 26628.89 | 3.50% |
| 2025-02-24 | 11.25 | 11.95 | 0.75 | 6.70% | 11.25 | 12.30 | 352748 | 41687.19 | 5.46% |
| 2025-02-21 | 11.29 | 11.20 | -0.06 | -0.53% | 11.10 | 11.31 | 91811 | 10260.25 | 1.42% |
| 2025-02-20 | 11.40 | 11.26 | -0.20 | -1.75% | 11.21 | 11.46 | 120779 | 13603.23 | 1.87% |
| 2025-02-19 | 11.19 | 11.46 | 0.38 | 3.43% | 11.19 | 11.54 | 158220 | 18069.94 | 2.45% |
| 2025-02-18 | 11.22 | 11.08 | -0.55 | -4.73% | 11.05 | 11.34 | 216947 | 24269.03 | 3.36% |
| 2025-02-17 | 11.83 | 11.63 | -0.22 | -1.86% | 11.56 | 11.93 | 181776 | 21198.64 | 2.82% |
| 2025-02-14 | 12.00 | 11.85 | 0.21 | 1.80% | 11.72 | 12.15 | 251776 | 30012.84 | 3.90% |
| 2025-02-13 | 11.65 | 11.64 | 0.23 | 2.02% | 11.48 | 11.95 | 241426 | 28317.30 | 3.74% |
| 2025-02-12 | 11.46 | 11.41 | -0.06 | -0.52% | 11.33 | 11.54 | 81332 | 9286.97 | 1.26% |
| 2025-02-11 | 11.34 | 11.47 | 0.13 | 1.15% | 11.17 | 11.53 | 117581 | 13330.38 | 1.82% |
| 2025-02-10 | 11.19 | 11.34 | 0.14 | 1.25% | 11.16 | 11.40 | 99705 | 11270.68 | 1.54% |
| 2025-02-07 | 11.12 | 11.20 | 0.11 | 0.99% | 11.06 | 11.30 | 151761 | 16987.50 | 2.35% |
| 2025-02-06 | 10.65 | 11.09 | 0.39 | 3.64% | 10.59 | 11.38 | 128443 | 14078.49 | 1.99% |
| 2025-02-05 | 10.78 | 10.70 | -0.03 | -0.28% | 10.62 | 10.85 | 55020 | 5900.32 | 0.85% |
| 2025-01-27 | 10.80 | 10.73 | 0.00 | 0.00% | 10.67 | 10.93 | 59416 | 6424.95 | 0.92% |
| 2025-01-24 | 10.50 | 10.73 | 0.24 | 2.29% | 10.44 | 10.76 | 69580 | 7416.72 | 1.08% |
| 2025-01-23 | 10.68 | 10.49 | -0.04 | -0.38% | 10.49 | 10.78 | 56870 | 6048.86 | 0.88% |
| 2025-01-22 | 10.57 | 10.53 | -0.10 | -0.94% | 10.49 | 10.66 | 48215 | 5084.91 | 0.75% |
| 2025-01-21 | 10.86 | 10.63 | -0.21 | -1.94% | 10.63 | 10.88 | 54684 | 5852.21 | 0.85% |
| 2025-01-20 | 10.91 | 10.84 | 0.04 | 0.37% | 10.77 | 10.95 | 54523 | 5911.44 | 0.84% |
| 2025-01-17 | 10.58 | 10.80 | 0.22 | 2.08% | 10.49 | 10.94 | 84882 | 9107.70 | 1.31% |
| 2025-01-16 | 10.58 | 10.58 | 0.05 | 0.47% | 10.48 | 10.76 | 64185 | 6820.47 | 0.99% |
| 2025-01-15 | 10.57 | 10.53 | -0.03 | -0.28% | 10.43 | 10.61 | 56804 | 5970.54 | 0.88% |
| 2025-01-14 | 10.30 | 10.56 | 0.35 | 3.43% | 10.22 | 10.56 | 85068 | 8869.22 | 1.32% |
| 2025-01-13 | 10.11 | 10.21 | 0.01 | 0.10% | 10.03 | 10.34 | 58579 | 5961.68 | 0.91% |
| 2025-01-10 | 10.50 | 10.20 | -0.33 | -3.13% | 10.20 | 10.58 | 64113 | 6661.54 | 0.99% |
| 2025-01-09 | 10.50 | 10.53 | 0.00 | 0.00% | 10.42 | 10.74 | 69013 | 7295.57 | 1.07% |
| 2025-01-08 | 10.55 | 10.53 | -0.10 | -0.94% | 10.30 | 10.62 | 71378 | 7472.79 | 1.11% |
| 2025-01-07 | 10.54 | 10.63 | 0.11 | 1.05% | 10.45 | 10.64 | 57078 | 6020.90 | 0.88% |
| 2025-01-06 | 10.50 | 10.52 | 0.02 | 0.19% | 10.37 | 10.60 | 67896 | 7133.21 | 1.05% |
| 2025-01-03 | 10.80 | 10.50 | -0.29 | -2.69% | 10.46 | 10.88 | 87804 | 9354.16 | 1.36% |
| 2025-01-02 | 11.17 | 10.79 | -0.38 | -3.40% | 10.71 | 11.27 | 103778 | 11406.89 | 1.62% |
| 2024-12-31 | 11.50 | 11.17 | -0.33 | -2.87% | 11.17 | 11.58 | 96002 | 10897.01 | 1.50% |
| 2024-12-30 | 11.83 | 11.50 | -0.44 | -3.69% | 11.44 | 11.93 | 119954 | 13922.72 | 1.87% |
| 2024-12-27 | 11.71 | 11.94 | 0.16 | 1.36% | 11.57 | 11.99 | 113851 | 13480.37 | 1.78% |
| 2024-12-26 | 11.91 | 11.78 | -0.13 | -1.09% | 11.71 | 11.99 | 123821 | 14632.65 | 1.93% |
| 2024-12-25 | 12.38 | 11.91 | -0.50 | -4.03% | 11.88 | 12.47 | 170338 | 20495.66 | 2.66% |
| 2024-12-24 | 12.13 | 12.41 | 0.40 | 3.33% | 12.02 | 12.58 | 232280 | 28634.90 | 3.63% |
| 2024-12-23 | 12.44 | 12.01 | 0.15 | 1.26% | 11.96 | 12.67 | 280599 | 34632.77 | 4.38% |
| 2024-12-20 | 11.85 | 11.86 | -0.03 | -0.25% | 11.84 | 11.97 | 86415 | 10286.20 | 1.35% |
| 2024-12-19 | 11.78 | 11.89 | -0.03 | -0.25% | 11.71 | 11.94 | 95802 | 11330.94 | 1.50% |
| 2024-12-18 | 11.98 | 11.92 | -0.06 | -0.50% | 11.86 | 12.08 | 102475 | 12267.39 | 1.60% |
| 2024-12-17 | 12.30 | 11.98 | -0.34 | -2.76% | 11.95 | 12.36 | 127411 | 15406.50 | 1.99% |
| 2024-12-16 | 12.66 | 12.32 | -0.34 | -2.69% | 12.25 | 12.73 | 158949 | 19751.61 | 2.48% |
| 2024-12-13 | 12.98 | 12.66 | -0.44 | -3.36% | 12.63 | 13.07 | 204528 | 26168.85 | 3.20% |
| 2024-12-12 | 13.08 | 13.10 | 0.02 | 0.15% | 12.88 | 13.23 | 297833 | 38846.75 | 4.65% |
| 2024-12-11 | 12.69 | 13.08 | 0.16 | 1.24% | 12.66 | 13.16 | 474416 | 60882.38 | 7.41% |
| 2024-12-10 | 12.74 | 12.92 | 0.53 | 4.28% | 12.53 | 13.63 | 662521 | 87514.62 | 10.35% |
| 2024-12-09 | 12.60 | 12.39 | -0.19 | -1.51% | 12.28 | 12.65 | 119032 | 14841.50 | 1.86% |
| 2024-12-06 | 12.41 | 12.58 | 0.21 | 1.70% | 12.36 | 12.72 | 151298 | 18979.02 | 2.36% |
| 2024-12-05 | 12.29 | 12.37 | -0.01 | -0.08% | 12.28 | 12.47 | 87227 | 10799.76 | 1.36% |
| 2024-12-04 | 12.57 | 12.38 | -0.31 | -2.44% | 12.26 | 12.66 | 144799 | 18025.71 | 2.26% |
新疆交建(002941)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。
