| 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 | 15.98 | 16.17 | 0.34 | 2.15% | 15.90 | 16.20 | 133918 | 21491.56 | 1.84% |
| 2026-02-02 | 16.15 | 15.83 | -0.49 | -3.00% | 15.83 | 16.30 | 170915 | 27477.21 | 2.34% |
| 2026-01-30 | 16.70 | 16.32 | -0.38 | -2.28% | 16.05 | 16.83 | 226853 | 37032.58 | 3.11% |
| 2026-01-29 | 16.80 | 16.70 | -0.18 | -1.07% | 16.68 | 17.05 | 214722 | 36091.44 | 2.94% |
| 2026-01-28 | 16.93 | 16.88 | -0.11 | -0.65% | 16.66 | 17.15 | 226445 | 38225.79 | 3.10% |
| 2026-01-27 | 17.50 | 16.99 | -0.48 | -2.75% | 16.75 | 17.52 | 313391 | 53181.36 | 4.29% |
| 2026-01-26 | 17.71 | 17.47 | -0.22 | -1.24% | 17.32 | 17.94 | 420777 | 74133.51 | 5.77% |
| 2026-01-23 | 17.28 | 17.69 | 0.46 | 2.67% | 17.15 | 18.35 | 589998 | 104482.35 | 8.08% |
| 2026-01-22 | 17.11 | 17.23 | 0.12 | 0.70% | 17.05 | 17.29 | 214277 | 36798.77 | 2.94% |
| 2026-01-21 | 16.91 | 17.11 | 0.11 | 0.65% | 16.87 | 17.29 | 311899 | 53359.63 | 4.27% |
| 2026-01-20 | 16.90 | 17.00 | 0.15 | 0.89% | 16.77 | 17.09 | 246495 | 41744.86 | 3.38% |
| 2026-01-19 | 16.60 | 16.85 | 0.21 | 1.26% | 16.50 | 16.86 | 201408 | 33718.52 | 2.76% |
| 2026-01-16 | 16.78 | 16.64 | -0.04 | -0.24% | 16.60 | 17.06 | 293086 | 49213.35 | 4.02% |
| 2026-01-15 | 16.53 | 16.68 | 0.13 | 0.79% | 16.40 | 16.95 | 216938 | 36216.57 | 2.97% |
| 2026-01-14 | 16.70 | 16.55 | -0.11 | -0.66% | 16.41 | 16.84 | 247008 | 41160.61 | 3.38% |
| 2026-01-13 | 16.97 | 16.66 | -0.28 | -1.65% | 16.61 | 17.10 | 250009 | 42037.62 | 3.43% |
| 2026-01-12 | 16.88 | 16.94 | 0.12 | 0.71% | 16.72 | 17.06 | 306729 | 51687.14 | 4.20% |
| 2026-01-09 | 16.57 | 16.82 | 0.14 | 0.84% | 16.57 | 16.87 | 249657 | 41844.35 | 3.42% |
| 2026-01-08 | 16.38 | 16.68 | 0.30 | 1.83% | 16.31 | 16.79 | 230806 | 38407.29 | 3.16% |
| 2026-01-07 | 16.51 | 16.38 | -0.23 | -1.38% | 16.33 | 16.59 | 204707 | 33644.60 | 2.81% |
| 2026-01-06 | 15.98 | 16.61 | 0.56 | 3.49% | 15.96 | 16.75 | 366623 | 60278.78 | 5.02% |
| 2026-01-05 | 15.86 | 16.05 | 0.20 | 1.26% | 15.74 | 16.05 | 147817 | 23545.61 | 2.03% |
| 2025-12-31 | 16.09 | 15.85 | -0.19 | -1.18% | 15.82 | 16.14 | 147968 | 23540.89 | 2.03% |
| 2025-12-30 | 16.27 | 16.04 | -0.47 | -2.85% | 16.01 | 16.35 | 248043 | 39996.12 | 3.40% |
| 2025-12-29 | 16.31 | 16.51 | 0.15 | 0.92% | 16.25 | 16.65 | 268491 | 44192.15 | 3.68% |
| 2025-12-26 | 16.38 | 16.36 | -0.13 | -0.79% | 16.26 | 16.48 | 164440 | 26940.14 | 2.25% |
| 2025-12-25 | 16.68 | 16.49 | 0.07 | 0.43% | 16.38 | 16.79 | 197463 | 32623.08 | 2.71% |
| 2025-12-24 | 16.43 | 16.42 | 0.01 | 0.06% | 16.25 | 16.43 | 122059 | 19951.56 | 1.67% |
| 2025-12-23 | 16.30 | 16.41 | 0.12 | 0.74% | 16.24 | 16.52 | 183270 | 30052.91 | 2.51% |
| 2025-12-22 | 16.29 | 16.29 | 0.03 | 0.18% | 16.16 | 16.32 | 109760 | 17838.04 | 1.50% |
| 2025-12-19 | 16.06 | 16.26 | 0.23 | 1.43% | 16.00 | 16.26 | 137308 | 22208.49 | 1.88% |
| 2025-12-18 | 16.00 | 16.03 | -0.04 | -0.25% | 15.91 | 16.22 | 126576 | 20417.28 | 1.73% |
| 2025-12-17 | 16.15 | 16.07 | 0.01 | 0.06% | 15.75 | 16.34 | 177218 | 28275.66 | 2.43% |
| 2025-12-16 | 16.23 | 16.06 | -0.31 | -1.89% | 15.80 | 16.35 | 198156 | 31756.02 | 2.72% |
| 2025-12-15 | 16.18 | 16.37 | 0.44 | 2.76% | 16.13 | 16.66 | 332114 | 54572.35 | 4.55% |
| 2025-12-12 | 15.86 | 15.93 | 0.03 | 0.19% | 15.78 | 15.98 | 107042 | 17032.24 | 1.47% |
| 2025-12-11 | 16.19 | 15.90 | -0.30 | -1.85% | 15.88 | 16.23 | 140271 | 22443.54 | 1.92% |
| 2025-12-10 | 16.05 | 16.20 | 0.12 | 0.75% | 15.95 | 16.23 | 120736 | 19467.52 | 1.65% |
| 2025-12-09 | 16.33 | 16.08 | -0.29 | -1.77% | 16.05 | 16.35 | 180493 | 29135.18 | 2.47% |
| 2025-12-08 | 16.36 | 16.37 | -0.03 | -0.18% | 16.30 | 16.44 | 148394 | 24301.76 | 2.03% |
| 2025-12-05 | 16.21 | 16.40 | 0.16 | 0.99% | 16.13 | 16.45 | 146507 | 23937.24 | 2.01% |
| 2025-12-04 | 16.25 | 16.24 | -0.07 | -0.43% | 16.03 | 16.40 | 133732 | 21696.52 | 1.83% |
| 2025-12-03 | 16.45 | 16.31 | -0.14 | -0.85% | 16.22 | 16.55 | 165925 | 27119.92 | 2.27% |
| 2025-12-02 | 16.36 | 16.45 | 0.04 | 0.24% | 16.26 | 16.53 | 162945 | 26789.61 | 2.23% |
| 2025-12-01 | 16.60 | 16.41 | -0.20 | -1.20% | 16.34 | 16.60 | 212471 | 34897.71 | 2.91% |
| 2025-11-28 | 16.12 | 16.61 | 0.49 | 3.04% | 16.08 | 16.65 | 273275 | 44923.16 | 3.74% |
| 2025-11-27 | 16.21 | 16.12 | -0.49 | -2.95% | 16.07 | 16.37 | 255462 | 41405.54 | 3.50% |
| 2025-11-26 | 16.85 | 16.61 | 0.19 | 1.16% | 16.43 | 17.18 | 433026 | 72800.08 | 5.93% |
| 2025-11-25 | 16.22 | 16.42 | 0.12 | 0.74% | 16.01 | 16.54 | 228462 | 37360.78 | 3.13% |
| 2025-11-24 | 16.33 | 16.30 | 0.38 | 2.39% | 15.97 | 16.49 | 252251 | 40989.84 | 3.46% |
| 2025-11-21 | 16.01 | 15.92 | -0.20 | -1.24% | 15.87 | 16.35 | 282245 | 45384.95 | 3.87% |
| 2025-11-20 | 16.18 | 16.12 | -0.08 | -0.49% | 16.06 | 16.48 | 149694 | 24330.08 | 2.05% |
| 2025-11-19 | 16.34 | 16.20 | -0.25 | -1.52% | 16.02 | 16.49 | 204606 | 33111.78 | 2.80% |
| 2025-11-18 | 16.82 | 16.45 | -0.36 | -2.14% | 16.29 | 16.82 | 222543 | 36614.40 | 3.05% |
| 2025-11-17 | 16.99 | 16.81 | -0.16 | -0.94% | 16.75 | 17.06 | 138647 | 23336.61 | 1.90% |
| 2025-11-14 | 16.93 | 16.97 | -0.04 | -0.24% | 16.83 | 17.16 | 172382 | 29330.83 | 2.36% |
| 2025-11-13 | 16.78 | 17.01 | 0.16 | 0.95% | 16.74 | 17.11 | 174386 | 29550.90 | 2.39% |
| 2025-11-12 | 17.23 | 16.85 | -0.38 | -2.21% | 16.82 | 17.23 | 213183 | 36116.46 | 2.92% |
| 2025-11-11 | 17.32 | 17.23 | -0.18 | -1.03% | 17.17 | 17.47 | 205612 | 35592.17 | 2.82% |
| 2025-11-10 | 17.67 | 17.41 | -0.25 | -1.42% | 17.29 | 17.82 | 265267 | 46296.88 | 3.64% |
| 2025-11-07 | 17.37 | 17.66 | 0.30 | 1.73% | 17.24 | 18.08 | 395063 | 69379.70 | 5.41% |
| 2025-11-06 | 17.60 | 17.36 | -0.68 | -3.77% | 17.14 | 17.62 | 518896 | 89932.30 | 7.11% |
| 2025-11-05 | 17.70 | 18.04 | -0.05 | -0.28% | 17.68 | 18.19 | 260833 | 47005.48 | 3.57% |
| 2025-11-04 | 18.30 | 18.09 | -0.37 | -2.00% | 17.74 | 18.43 | 401325 | 72356.41 | 5.50% |
| 2025-11-03 | 19.10 | 18.46 | -0.46 | -2.43% | 18.10 | 19.13 | 508421 | 93363.45 | 6.97% |
| 2025-10-31 | 18.71 | 18.92 | 0.52 | 2.83% | 18.51 | 19.30 | 648973 | 123269.63 | 8.89% |
| 2025-10-30 | 18.70 | 18.40 | -0.46 | -2.44% | 18.35 | 18.85 | 350491 | 65008.61 | 4.80% |
| 2025-10-29 | 18.36 | 18.86 | 0.35 | 1.89% | 17.98 | 18.91 | 619348 | 114400.66 | 8.49% |
| 2025-10-28 | 18.70 | 18.51 | -0.21 | -1.12% | 18.26 | 18.94 | 509170 | 94196.56 | 6.98% |
| 2025-10-27 | 19.09 | 18.72 | 0.06 | 0.32% | 18.66 | 19.32 | 653879 | 123791.00 | 8.96% |
| 2025-10-24 | 18.36 | 18.66 | 0.28 | 1.52% | 17.99 | 19.02 | 647292 | 119920.46 | 8.87% |
| 2025-10-23 | 19.50 | 18.38 | -1.31 | -6.65% | 17.96 | 19.59 | 909192 | 167705.72 | 12.46% |
| 2025-10-22 | 20.20 | 19.69 | 0.61 | 3.20% | 19.49 | 20.68 | 1060764 | 212528.77 | 14.54% |
| 2025-10-21 | 19.20 | 19.08 | -0.11 | -0.57% | 18.76 | 19.43 | 650875 | 124275.13 | 8.92% |
| 2025-10-20 | 19.92 | 19.19 | -0.61 | -3.08% | 19.01 | 19.99 | 704997 | 137030.91 | 9.66% |
| 2025-10-17 | 19.35 | 19.80 | 0.48 | 2.48% | 18.77 | 20.70 | 1087202 | 215096.39 | 14.90% |
| 2025-10-16 | 20.20 | 19.32 | -1.27 | -6.17% | 19.13 | 20.77 | 1120019 | 219590.33 | 15.35% |
| 2025-10-15 | 19.40 | 20.59 | 0.69 | 3.47% | 19.22 | 21.61 | 1272692 | 264213.59 | 17.44% |
| 2025-10-14 | 19.35 | 19.90 | 0.71 | 3.70% | 19.05 | 20.78 | 1433439 | 285368.84 | 19.64% |
| 2025-10-13 | 18.50 | 19.19 | -0.31 | -1.59% | 18.50 | 20.46 | 1741266 | 342141.09 | 23.86% |
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。
