| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
