| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 18.42 | 19.50 | 1.77 | 9.98% | 18.20 | 19.50 | 1047526 | 200987.97 | 14.35% |
| 2025-10-09 | 16.90 | 17.73 | 1.61 | 9.99% | 16.60 | 17.73 | 592498 | 104058.69 | 8.25% |
| 2025-09-30 | 16.19 | 16.12 | -0.18 | -1.10% | 15.98 | 16.45 | 590950 | 95285.09 | 8.23% |
| 2025-09-29 | 15.91 | 16.30 | 1.17 | 7.73% | 15.47 | 16.64 | 1059981 | 172532.42 | 14.76% |
| 2025-09-26 | 15.10 | 15.13 | -0.15 | -0.98% | 15.01 | 15.45 | 349087 | 53022.22 | 4.86% |
| 2025-09-25 | 15.98 | 15.28 | -0.87 | -5.39% | 15.26 | 16.08 | 642876 | 100002.12 | 8.95% |
| 2025-09-24 | 17.69 | 16.15 | -1.25 | -7.18% | 15.69 | 17.71 | 1038122 | 167941.20 | 14.45% |
| 2025-09-23 | 16.71 | 17.40 | 0.55 | 3.26% | 16.44 | 17.77 | 881000 | 151285.03 | 12.27% |
| 2025-09-22 | 16.85 | 16.85 | -0.06 | -0.35% | 16.49 | 17.08 | 688813 | 115189.19 | 9.59% |
| 2025-09-19 | 15.96 | 16.91 | 1.01 | 6.35% | 15.96 | 17.49 | 1093960 | 188075.50 | 15.23% |
| 2025-09-18 | 16.15 | 15.90 | -0.39 | -2.39% | 15.76 | 16.36 | 425919 | 68429.61 | 5.93% |
| 2025-09-17 | 16.37 | 16.29 | -0.21 | -1.27% | 16.21 | 16.55 | 405980 | 66267.96 | 5.65% |
| 2025-09-16 | 16.72 | 16.50 | -0.22 | -1.32% | 16.40 | 17.04 | 550888 | 91386.08 | 7.67% |
| 2025-09-15 | 16.53 | 16.72 | 0.00 | 0.00% | 16.35 | 16.90 | 545716 | 90648.99 | 7.60% |
| 2025-09-12 | 16.00 | 16.72 | 0.63 | 3.92% | 15.99 | 16.90 | 829960 | 137708.95 | 11.55% |
| 2025-09-11 | 15.81 | 16.09 | 0.20 | 1.26% | 15.65 | 16.49 | 722022 | 116478.14 | 10.16% |
| 2025-09-10 | 15.25 | 15.89 | 0.66 | 4.33% | 15.18 | 16.30 | 735104 | 116389.03 | 10.35% |
| 2025-09-09 | 15.59 | 15.23 | -0.37 | -2.37% | 15.15 | 15.60 | 267674 | 41047.85 | 3.77% |
| 2025-09-08 | 15.24 | 15.60 | 0.34 | 2.23% | 15.16 | 15.67 | 361204 | 55912.22 | 5.08% |
| 2025-09-05 | 15.09 | 15.26 | 0.11 | 0.73% | 14.82 | 15.37 | 382376 | 58017.58 | 5.38% |
| 2025-09-04 | 15.27 | 15.15 | -0.23 | -1.50% | 14.88 | 15.80 | 602966 | 92979.77 | 8.66% |
| 2025-09-03 | 15.12 | 15.38 | 0.23 | 1.52% | 14.87 | 15.99 | 512251 | 79161.60 | 7.36% |
| 2025-09-02 | 15.72 | 15.15 | -0.67 | -4.24% | 15.10 | 15.72 | 447423 | 68477.12 | 6.52% |
| 2025-09-01 | 15.50 | 15.82 | 0.13 | 0.83% | 15.47 | 15.98 | 498608 | 78627.48 | 7.48% |
| 2025-08-29 | 15.30 | 15.69 | 0.30 | 1.95% | 15.16 | 15.97 | 597533 | 93294.05 | 8.97% |
| 2025-08-28 | 14.99 | 15.39 | 0.32 | 2.12% | 14.81 | 15.52 | 443521 | 67107.56 | 6.66% |
| 2025-08-27 | 15.74 | 15.07 | -0.63 | -4.01% | 15.00 | 15.74 | 501639 | 77023.45 | 7.53% |
| 2025-08-26 | 15.47 | 15.70 | 0.18 | 1.16% | 15.33 | 15.89 | 487951 | 76126.60 | 7.32% |
| 2025-08-25 | 15.34 | 15.52 | -0.06 | -0.39% | 15.21 | 15.69 | 495843 | 76659.48 | 7.44% |
| 2025-08-22 | 15.05 | 15.58 | 0.43 | 2.84% | 15.01 | 15.85 | 671108 | 103641.58 | 10.07% |
| 2025-08-21 | 15.38 | 15.15 | -0.10 | -0.66% | 15.08 | 15.51 | 455843 | 69645.66 | 6.84% |
| 2025-08-20 | 15.28 | 15.25 | -0.23 | -1.49% | 14.96 | 15.37 | 540993 | 82035.16 | 8.12% |
| 2025-08-19 | 15.80 | 15.48 | -0.45 | -2.82% | 15.48 | 16.05 | 691663 | 108627.45 | 10.38% |
| 2025-08-18 | 15.86 | 15.93 | -0.37 | -2.27% | 15.51 | 16.20 | 987163 | 156735.55 | 15.29% |
| 2025-08-15 | 16.49 | 16.30 | -0.24 | -1.45% | 15.88 | 17.20 | 1274822 | 211199.41 | 19.75% |
| 2025-08-14 | 17.98 | 16.54 | -1.84 | -10.01% | 16.54 | 18.67 | 1501103 | 258104.19 | 23.25% |
| 2025-08-13 | 17.97 | 18.38 | 1.67 | 9.99% | 17.80 | 18.38 | 1467492 | 267493.66 | 22.73% |
| 2025-08-12 | 16.71 | 16.71 | 1.52 | 10.01% | 16.71 | 16.71 | 77396 | 12932.91 | 1.20% |
| 2025-08-11 | 15.19 | 15.19 | 1.38 | 9.99% | 15.19 | 15.19 | 77139 | 11717.41 | 1.19% |
| 2025-08-08 | 12.60 | 13.81 | 1.26 | 10.04% | 12.60 | 13.81 | 326665 | 44302.94 | 5.06% |
| 2025-08-07 | 12.71 | 12.55 | 0.12 | 0.97% | 12.47 | 12.76 | 237027 | 29843.85 | 3.67% |
| 2025-08-06 | 12.19 | 12.43 | 0.29 | 2.39% | 12.12 | 12.44 | 207516 | 25537.91 | 3.21% |
| 2025-08-05 | 12.10 | 12.14 | 0.06 | 0.50% | 12.05 | 12.15 | 90178 | 10910.76 | 1.40% |
| 2025-08-04 | 11.99 | 12.08 | 0.09 | 0.75% | 11.89 | 12.09 | 93631 | 11271.25 | 1.45% |
| 2025-08-01 | 11.96 | 11.99 | 0.01 | 0.08% | 11.94 | 12.04 | 87224 | 10459.44 | 1.35% |
| 2025-07-31 | 12.29 | 11.98 | -0.13 | -1.07% | 11.93 | 12.29 | 146104 | 17659.92 | 2.26% |
| 2025-07-30 | 12.02 | 12.11 | 0.06 | 0.50% | 11.98 | 12.19 | 142959 | 17311.50 | 2.21% |
| 2025-07-29 | 12.00 | 12.05 | 0.00 | 0.00% | 11.89 | 12.10 | 133721 | 16022.18 | 2.07% |
| 2025-07-28 | 12.02 | 12.05 | 0.04 | 0.33% | 11.95 | 12.11 | 130963 | 15751.51 | 2.03% |
| 2025-07-25 | 12.25 | 12.01 | -0.23 | -1.88% | 12.01 | 12.27 | 181375 | 21935.05 | 2.81% |
| 2025-07-24 | 12.15 | 12.24 | 0.04 | 0.33% | 12.00 | 12.32 | 266775 | 32550.58 | 4.13% |
| 2025-07-23 | 12.87 | 12.20 | -0.73 | -5.65% | 12.18 | 12.95 | 534378 | 66476.60 | 8.28% |
| 2025-07-22 | 12.29 | 12.93 | 0.65 | 5.29% | 11.99 | 13.51 | 742653 | 94323.06 | 11.50% |
| 2025-07-21 | 11.88 | 12.28 | 0.77 | 6.69% | 11.76 | 12.40 | 490068 | 59620.26 | 7.59% |
| 2025-07-18 | 11.54 | 11.51 | -0.02 | -0.17% | 11.46 | 11.57 | 77120 | 8874.50 | 1.19% |
| 2025-07-17 | 11.49 | 11.53 | 0.05 | 0.44% | 11.45 | 11.57 | 70254 | 8081.35 | 1.09% |
| 2025-07-16 | 11.53 | 11.48 | -0.07 | -0.61% | 11.42 | 11.64 | 108123 | 12455.03 | 1.67% |
| 2025-07-15 | 11.58 | 11.55 | 0.23 | 2.03% | 11.32 | 11.73 | 318473 | 36905.71 | 4.93% |
| 2025-07-14 | 11.37 | 11.32 | 0.00 | 0.00% | 11.29 | 11.44 | 56049 | 6360.73 | 0.87% |
| 2025-07-11 | 11.30 | 11.32 | 0.00 | 0.00% | 11.23 | 11.37 | 84084 | 9497.95 | 1.30% |
| 2025-07-10 | 11.19 | 11.32 | 0.18 | 1.62% | 11.15 | 11.35 | 95664 | 10754.67 | 1.48% |
| 2025-07-09 | 11.15 | 11.14 | 0.00 | 0.00% | 11.12 | 11.25 | 53160 | 5944.05 | 0.82% |
| 2025-07-08 | 11.14 | 11.14 | 0.03 | 0.27% | 11.08 | 11.17 | 51510 | 5731.24 | 0.80% |
| 2025-07-07 | 10.98 | 11.11 | 0.11 | 1.00% | 10.94 | 11.12 | 47899 | 5305.07 | 0.74% |
| 2025-07-04 | 11.08 | 11.00 | -0.10 | -0.90% | 11.00 | 11.11 | 53497 | 5903.61 | 0.83% |
| 2025-07-03 | 11.09 | 11.10 | 0.01 | 0.09% | 11.04 | 11.13 | 39983 | 4430.43 | 0.62% |
| 2025-07-02 | 11.08 | 11.09 | 0.04 | 0.36% | 10.99 | 11.09 | 57504 | 6351.73 | 0.89% |
| 2025-07-01 | 11.13 | 11.05 | -0.09 | -0.81% | 10.99 | 11.13 | 61388 | 6778.23 | 0.95% |
| 2025-06-30 | 11.08 | 11.14 | 0.04 | 0.36% | 11.01 | 11.15 | 54927 | 6086.84 | 0.85% |
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。
