| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-18 | 11.21 | 10.88 | -0.40 | -3.55% | 10.86 | 11.30 | 157518 | 17279.43 | 2.44% |
| 2025-06-17 | 11.50 | 11.28 | -0.22 | -1.91% | 11.08 | 11.51 | 144920 | 16270.00 | 2.24% |
| 2025-06-16 | 11.35 | 11.50 | 0.10 | 0.88% | 11.35 | 11.63 | 99864 | 11486.49 | 1.55% |
| 2025-06-13 | 11.59 | 11.40 | -0.24 | -2.06% | 11.34 | 11.72 | 113797 | 13077.00 | 1.76% |
| 2025-06-12 | 11.57 | 11.64 | 0.03 | 0.26% | 11.53 | 11.74 | 94608 | 11012.18 | 1.47% |
| 2025-06-11 | 11.57 | 11.61 | 0.00 | 0.00% | 11.52 | 11.96 | 177726 | 20786.35 | 2.75% |
| 2025-06-10 | 11.82 | 11.61 | -0.23 | -1.94% | 11.45 | 11.87 | 169210 | 19710.32 | 2.62% |
| 2025-06-09 | 11.96 | 11.84 | -0.09 | -0.75% | 11.81 | 11.97 | 115982 | 13764.28 | 1.80% |
| 2025-06-06 | 11.73 | 11.93 | 0.16 | 1.36% | 11.63 | 12.05 | 202022 | 24053.01 | 3.13% |
| 2025-06-05 | 11.83 | 11.77 | -0.05 | -0.42% | 11.73 | 12.00 | 131378 | 15562.83 | 2.04% |
| 2025-06-04 | 11.80 | 11.82 | 0.03 | 0.25% | 11.73 | 11.89 | 82161 | 9697.60 | 1.27% |
| 2025-06-03 | 11.64 | 11.79 | 0.10 | 0.86% | 11.60 | 11.95 | 116660 | 13725.70 | 1.81% |
| 2025-05-30 | 11.57 | 11.69 | 0.10 | 0.86% | 11.54 | 11.74 | 102424 | 11946.21 | 1.59% |
| 2025-05-29 | 11.44 | 11.59 | 0.16 | 1.40% | 11.44 | 11.62 | 86244 | 9975.81 | 1.34% |
| 2025-05-28 | 11.44 | 11.43 | -0.03 | -0.26% | 11.37 | 11.48 | 38421 | 4389.33 | 0.60% |
| 2025-05-27 | 11.40 | 11.46 | 0.04 | 0.35% | 11.33 | 11.50 | 50403 | 5756.44 | 0.78% |
| 2025-05-26 | 11.25 | 11.42 | 0.15 | 1.33% | 11.25 | 11.45 | 52783 | 6005.47 | 0.82% |
| 2025-05-23 | 11.48 | 11.27 | -0.13 | -1.14% | 11.25 | 11.49 | 60471 | 6865.63 | 0.94% |
| 2025-05-22 | 11.53 | 11.40 | -0.22 | -1.89% | 11.39 | 11.59 | 68885 | 7894.43 | 1.07% |
| 2025-05-21 | 11.61 | 11.62 | -0.01 | -0.09% | 11.53 | 11.80 | 84804 | 9867.18 | 1.31% |
| 2025-05-20 | 11.52 | 11.63 | 0.11 | 0.95% | 11.46 | 11.71 | 97991 | 11387.24 | 1.52% |
| 2025-05-19 | 11.32 | 11.52 | 0.24 | 2.13% | 11.32 | 11.64 | 85767 | 9866.90 | 1.33% |
| 2025-05-16 | 11.49 | 11.28 | -0.21 | -1.83% | 11.28 | 11.56 | 75578 | 8597.50 | 1.17% |
| 2025-05-15 | 11.62 | 11.49 | -0.15 | -1.29% | 11.36 | 11.62 | 102583 | 11761.17 | 1.59% |
| 2025-05-14 | 11.57 | 11.64 | 0.05 | 0.43% | 11.44 | 11.70 | 107051 | 12378.24 | 1.66% |
| 2025-05-13 | 11.55 | 11.59 | 0.09 | 0.78% | 11.50 | 11.77 | 136169 | 15857.29 | 2.11% |
| 2025-05-12 | 11.34 | 11.50 | 0.30 | 2.68% | 11.31 | 11.61 | 130810 | 15050.66 | 2.03% |
| 2025-05-09 | 11.41 | 11.20 | -0.20 | -1.75% | 11.19 | 11.41 | 56513 | 6376.84 | 0.88% |
| 2025-05-08 | 11.31 | 11.40 | 0.03 | 0.26% | 11.25 | 11.41 | 74568 | 8462.06 | 1.16% |
| 2025-05-07 | 11.25 | 11.37 | 0.14 | 1.25% | 11.24 | 11.38 | 98420 | 11138.43 | 1.52% |
| 2025-05-06 | 11.10 | 11.23 | 0.19 | 1.72% | 11.00 | 11.23 | 90764 | 10110.30 | 1.41% |
| 2025-04-30 | 11.27 | 11.04 | -0.24 | -2.13% | 11.04 | 11.32 | 101140 | 11287.11 | 1.57% |
| 2025-04-29 | 11.25 | 11.28 | 0.05 | 0.45% | 11.21 | 11.44 | 90418 | 10239.92 | 1.40% |
| 2025-04-28 | 11.29 | 11.23 | -0.10 | -0.88% | 11.11 | 11.48 | 108298 | 12196.16 | 1.68% |
| 2025-04-25 | 11.12 | 11.33 | 0.17 | 1.52% | 11.01 | 11.52 | 141727 | 16013.90 | 2.20% |
| 2025-04-24 | 11.10 | 11.16 | 0.08 | 0.72% | 10.98 | 11.35 | 102359 | 11408.50 | 1.59% |
| 2025-04-23 | 11.05 | 11.08 | 0.05 | 0.45% | 11.04 | 11.36 | 121928 | 13640.44 | 1.89% |
| 2025-04-22 | 10.97 | 11.03 | 0.04 | 0.36% | 10.91 | 11.07 | 56214 | 6193.04 | 0.87% |
| 2025-04-21 | 11.16 | 10.99 | 0.14 | 1.29% | 10.97 | 11.26 | 82250 | 9106.89 | 1.27% |
| 2025-04-18 | 10.73 | 10.85 | 0.12 | 1.12% | 10.65 | 10.97 | 53813 | 5830.26 | 0.83% |
| 2025-04-17 | 10.68 | 10.73 | 0.00 | 0.00% | 10.62 | 10.84 | 50122 | 5403.05 | 0.78% |
| 2025-04-16 | 10.88 | 10.73 | -0.22 | -2.01% | 10.56 | 10.96 | 79959 | 8594.59 | 1.24% |
| 2025-04-15 | 11.17 | 10.95 | -0.20 | -1.79% | 10.91 | 11.17 | 62626 | 6877.30 | 0.97% |
| 2025-04-14 | 11.29 | 11.15 | -0.10 | -0.89% | 11.12 | 11.31 | 103408 | 11576.95 | 1.60% |
| 2025-04-11 | 10.92 | 11.25 | 0.23 | 2.09% | 10.86 | 11.25 | 157327 | 17496.32 | 2.44% |
| 2025-04-10 | 10.94 | 11.02 | -0.07 | -0.63% | 10.84 | 11.14 | 142687 | 15709.06 | 2.21% |
| 2025-04-09 | 10.27 | 11.09 | 0.72 | 6.94% | 10.06 | 11.24 | 203062 | 21783.69 | 3.15% |
| 2025-04-08 | 9.89 | 10.37 | 0.47 | 4.75% | 9.89 | 10.58 | 135278 | 13851.27 | 2.10% |
| 2025-04-07 | 10.53 | 9.90 | -1.10 | -10.00% | 9.90 | 10.71 | 128907 | 13146.29 | 2.00% |
| 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% |
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。
