| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-22 | 6.13 | 6.20 | 0.17 | 2.82% | 6.11 | 6.29 | 1334056 | 82820.45 | 8.65% | 0.00 |
| 2025-12-19 | 5.83 | 6.03 | 0.17 | 2.90% | 5.83 | 6.05 | 917678 | 55047.81 | 5.95% | 589.00 |
| 2025-12-18 | 5.77 | 5.86 | 0.02 | 0.34% | 5.76 | 6.00 | 834288 | 49443.11 | 5.41% | 10.00 |
| 2025-12-17 | 5.83 | 5.84 | -0.07 | -1.18% | 5.72 | 5.99 | 1002102 | 58392.17 | 6.50% | 3.00 |
| 2025-12-16 | 6.16 | 5.91 | 0.04 | 0.68% | 5.87 | 6.24 | 1360594 | 81651.95 | 8.83% | 0.00 |
| 2025-12-15 | 5.94 | 5.87 | -0.13 | -2.17% | 5.77 | 5.96 | 910142 | 53527.54 | 5.90% | 12.00 |
| 2025-12-12 | 5.81 | 6.00 | 0.15 | 2.56% | 5.76 | 6.02 | 1387672 | 82757.52 | 9.00% | 132.00 |
| 2025-12-11 | 5.84 | 5.85 | 0.04 | 0.69% | 5.75 | 5.97 | 905449 | 53094.57 | 5.87% | 45.00 |
| 2025-12-10 | 5.77 | 5.81 | 0.02 | 0.35% | 5.73 | 5.84 | 470300 | 27270.21 | 3.05% | 0.00 |
| 2025-12-09 | 5.82 | 5.79 | -0.08 | -1.36% | 5.77 | 5.87 | 512938 | 29851.30 | 3.33% | 0.00 |
| 2025-12-08 | 5.75 | 5.87 | 0.14 | 2.44% | 5.72 | 5.95 | 962563 | 56583.10 | 6.24% | 16.00 |
| 2025-12-05 | 5.57 | 5.73 | 0.17 | 3.06% | 5.54 | 5.75 | 661728 | 37632.61 | 4.29% | 3.00 |
| 2025-12-04 | 5.53 | 5.56 | 0.03 | 0.54% | 5.46 | 5.61 | 442018 | 24479.57 | 2.87% | 0.00 |
| 2025-12-03 | 5.73 | 5.53 | -0.19 | -3.32% | 5.49 | 5.73 | 617226 | 34326.49 | 4.00% | 0.00 |
| 2025-12-02 | 5.78 | 5.72 | -0.10 | -1.72% | 5.68 | 5.79 | 505045 | 28855.33 | 3.28% | 122.00 |
| 2025-12-01 | 5.57 | 5.82 | 0.28 | 5.05% | 5.57 | 5.83 | 1069150 | 61535.33 | 6.93% | 62.00 |
| 2025-11-28 | 5.48 | 5.54 | 0.07 | 1.28% | 5.43 | 5.55 | 293143 | 16119.59 | 1.90% | 0.00 |
| 2025-11-27 | 5.50 | 5.47 | -0.04 | -0.73% | 5.46 | 5.55 | 222105 | 12232.95 | 1.44% | 0.00 |
| 2025-11-26 | 5.62 | 5.51 | -0.10 | -1.78% | 5.50 | 5.64 | 337036 | 18729.11 | 2.19% | 0.00 |
| 2025-11-25 | 5.56 | 5.61 | 0.07 | 1.26% | 5.55 | 5.64 | 412357 | 23128.07 | 2.67% | 0.00 |
| 2025-11-24 | 5.37 | 5.54 | 0.23 | 4.33% | 5.33 | 5.57 | 529866 | 28932.07 | 3.44% | 0.00 |
| 2025-11-21 | 5.48 | 5.31 | -0.23 | -4.15% | 5.30 | 5.58 | 484448 | 26140.42 | 3.14% | 0.00 |
| 2025-11-20 | 5.53 | 5.54 | 0.05 | 0.91% | 5.41 | 5.60 | 423161 | 23356.67 | 2.74% | 51.00 |
| 2025-11-19 | 5.67 | 5.49 | -0.18 | -3.17% | 5.47 | 5.68 | 435885 | 24151.66 | 2.83% | 16.00 |
| 2025-11-18 | 5.60 | 5.67 | 0.02 | 0.35% | 5.56 | 5.68 | 465276 | 26197.38 | 3.02% | 0.00 |
| 2025-11-17 | 5.50 | 5.65 | 0.13 | 2.36% | 5.48 | 5.66 | 436753 | 24483.60 | 2.83% | 123.00 |
| 2025-11-14 | 5.54 | 5.52 | -0.05 | -0.90% | 5.52 | 5.64 | 302196 | 16834.83 | 1.96% | 100.00 |
| 2025-11-13 | 5.48 | 5.57 | 0.07 | 1.27% | 5.46 | 5.62 | 318125 | 17676.32 | 2.06% | 54.00 |
| 2025-11-12 | 5.55 | 5.50 | -0.05 | -0.90% | 5.43 | 5.55 | 320054 | 17535.21 | 2.08% | 0.00 |
| 2025-11-11 | 5.59 | 5.55 | -0.02 | -0.36% | 5.54 | 5.60 | 360758 | 20101.48 | 2.34% | 0.00 |
| 2025-11-10 | 5.59 | 5.57 | -0.01 | -0.18% | 5.54 | 5.64 | 314561 | 17520.40 | 2.04% | 100.00 |
| 2025-11-07 | 5.62 | 5.58 | -0.07 | -1.24% | 5.56 | 5.63 | 320669 | 17922.56 | 2.08% | 97.00 |
| 2025-11-06 | 5.68 | 5.65 | -0.02 | -0.35% | 5.59 | 5.69 | 302654 | 17061.15 | 1.96% | 66.00 |
| 2025-11-05 | 5.64 | 5.67 | -0.02 | -0.35% | 5.61 | 5.70 | 297154 | 16829.62 | 1.93% | 0.00 |
| 2025-11-04 | 5.75 | 5.69 | -0.08 | -1.39% | 5.64 | 5.78 | 343784 | 19569.99 | 2.23% | 1.00 |
| 2025-11-03 | 5.79 | 5.77 | -0.03 | -0.52% | 5.68 | 5.79 | 493142 | 28261.84 | 3.20% | 16.00 |
| 2025-10-31 | 5.70 | 5.80 | 0.06 | 1.05% | 5.70 | 5.83 | 504478 | 29169.90 | 3.27% | 100.00 |
| 2025-10-30 | 5.73 | 5.74 | -0.01 | -0.17% | 5.66 | 5.83 | 592299 | 34079.39 | 3.84% | 0.00 |
| 2025-10-29 | 5.81 | 5.75 | 0.03 | 0.52% | 5.67 | 5.81 | 494017 | 28291.56 | 3.20% | 8.00 |
| 2025-10-28 | 5.63 | 5.72 | 0.07 | 1.24% | 5.59 | 5.77 | 525002 | 30004.37 | 3.41% | 100.00 |
| 2025-10-27 | 5.61 | 5.65 | 0.06 | 1.07% | 5.57 | 5.69 | 441618 | 24869.78 | 2.86% | 56.00 |
| 2025-10-24 | 5.55 | 5.59 | 0.10 | 1.82% | 5.53 | 5.63 | 485175 | 27098.55 | 3.15% | 45.00 |
| 2025-10-23 | 5.43 | 5.49 | 0.06 | 1.10% | 5.34 | 5.52 | 331336 | 17911.85 | 2.15% | 20.00 |
| 2025-10-22 | 5.43 | 5.43 | -0.03 | -0.55% | 5.40 | 5.49 | 287264 | 15647.53 | 1.86% | 20.00 |
| 2025-10-21 | 5.40 | 5.46 | 0.06 | 1.11% | 5.37 | 5.47 | 308143 | 16755.30 | 2.00% | 0.00 |
| 2025-10-20 | 5.39 | 5.40 | 0.09 | 1.69% | 5.36 | 5.45 | 323956 | 17509.55 | 2.10% | 93.00 |
| 2025-10-17 | 5.51 | 5.31 | -0.22 | -3.98% | 5.30 | 5.53 | 488498 | 26351.90 | 3.17% | 22.00 |
| 2025-10-16 | 5.59 | 5.53 | -0.08 | -1.43% | 5.51 | 5.62 | 333946 | 18540.71 | 2.17% | 0.00 |
| 2025-10-15 | 5.54 | 5.61 | 0.10 | 1.81% | 5.46 | 5.62 | 407706 | 22693.98 | 2.64% | 31.00 |
| 2025-10-14 | 5.74 | 5.51 | -0.22 | -3.84% | 5.49 | 5.78 | 615101 | 34545.98 | 3.99% | 180.00 |
| 2025-10-13 | 5.52 | 5.73 | 0.06 | 1.06% | 5.31 | 5.73 | 621765 | 34649.31 | 4.03% | 42.00 |
| 2025-10-10 | 5.85 | 5.67 | -0.24 | -4.06% | 5.66 | 5.86 | 669498 | 38229.88 | 4.34% | 0.00 |
| 2025-10-09 | 5.81 | 5.91 | 0.10 | 1.72% | 5.81 | 5.95 | 536160 | 31612.86 | 3.48% | 75.00 |
| 2025-09-30 | 5.75 | 5.81 | 0.07 | 1.22% | 5.75 | 5.94 | 496169 | 29005.17 | 3.22% | 17.00 |
| 2025-09-29 | 5.65 | 5.74 | 0.09 | 1.59% | 5.60 | 5.76 | 454210 | 25826.27 | 2.95% | 26.00 |
| 2025-09-26 | 5.81 | 5.65 | -0.21 | -3.58% | 5.65 | 5.85 | 473119 | 27125.36 | 3.07% | 0.00 |
| 2025-09-25 | 5.90 | 5.86 | -0.08 | -1.35% | 5.84 | 6.00 | 447864 | 26490.97 | 2.90% | 376.00 |
| 2025-09-24 | 5.72 | 5.94 | 0.18 | 3.13% | 5.66 | 5.94 | 521859 | 30458.21 | 3.38% | 0.00 |
| 2025-09-23 | 5.94 | 5.76 | -0.18 | -3.03% | 5.61 | 5.94 | 763473 | 43791.99 | 4.95% | 0.00 |
| 2025-09-22 | 5.96 | 5.94 | -0.01 | -0.17% | 5.86 | 6.01 | 489340 | 29025.02 | 3.17% | 17.00 |
| 2025-09-19 | 6.06 | 5.95 | -0.09 | -1.49% | 5.93 | 6.15 | 585870 | 35275.55 | 3.80% | 0.00 |
| 2025-09-18 | 6.19 | 6.04 | -0.15 | -2.42% | 5.97 | 6.26 | 1005838 | 61728.64 | 6.52% | 0.00 |
| 2025-09-17 | 6.24 | 6.19 | -0.06 | -0.96% | 6.18 | 6.25 | 749767 | 46520.96 | 4.86% | 374.00 |
| 2025-09-16 | 6.14 | 6.25 | 0.05 | 0.81% | 6.10 | 6.25 | 1043655 | 64751.50 | 6.77% | 115.00 |
| 2025-09-15 | 6.07 | 6.20 | 0.15 | 2.48% | 6.02 | 6.29 | 1275990 | 78941.05 | 8.28% | 63.00 |
| 2025-09-12 | 6.10 | 6.05 | 0.02 | 0.33% | 6.03 | 6.18 | 1139502 | 69320.28 | 7.39% | 106.00 |
| 2025-09-11 | 5.80 | 6.03 | 0.20 | 3.43% | 5.74 | 6.04 | 882377 | 52286.22 | 5.72% | 251.00 |
| 2025-09-10 | 5.66 | 5.83 | 0.16 | 2.82% | 5.66 | 5.91 | 781570 | 45442.49 | 5.07% | 0.00 |
| 2025-09-09 | 5.78 | 5.67 | -0.16 | -2.74% | 5.64 | 5.80 | 470025 | 26888.91 | 3.05% | 0.00 |
| 2025-09-08 | 5.81 | 5.83 | 0.02 | 0.34% | 5.73 | 5.86 | 514749 | 29845.91 | 3.34% | 20.00 |
| 2025-09-05 | 5.65 | 5.81 | 0.17 | 3.01% | 5.58 | 5.82 | 565233 | 32299.90 | 3.67% | 0.00 |
| 2025-09-04 | 5.79 | 5.64 | -0.12 | -2.08% | 5.52 | 5.85 | 685208 | 39227.66 | 4.44% | 0.00 |
| 2025-09-03 | 5.97 | 5.76 | -0.18 | -3.03% | 5.72 | 5.98 | 664541 | 38841.52 | 4.31% | 15.00 |
| 2025-09-02 | 6.11 | 5.94 | -0.18 | -2.94% | 5.87 | 6.11 | 906906 | 53968.79 | 5.88% | 0.00 |
| 2025-09-01 | 6.07 | 6.12 | 0.03 | 0.49% | 6.06 | 6.16 | 763200 | 46649.53 | 4.95% | 0.00 |
| 2025-08-29 | 6.18 | 6.09 | -0.10 | -1.62% | 6.05 | 6.19 | 847708 | 51709.91 | 5.50% | 20.00 |
| 2025-08-28 | 6.05 | 6.19 | 0.19 | 3.17% | 5.99 | 6.22 | 1388158 | 85032.99 | 9.00% | 51.00 |
| 2025-08-27 | 6.23 | 6.00 | -0.20 | -3.23% | 5.99 | 6.30 | 1671458 | 102886.97 | 10.84% | 144.00 |
| 2025-08-26 | 6.23 | 6.20 | -0.03 | -0.48% | 6.12 | 6.47 | 1786052 | 112783.48 | 11.58% | 131.00 |
| 2025-08-25 | 6.33 | 6.23 | -0.05 | -0.80% | 6.13 | 6.42 | 2028936 | 126683.25 | 13.16% | 100.00 |
高新兴(300098)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。
