| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-22 | 6.00 | 6.28 | 0.20 | 3.29% | 5.91 | 6.33 | 2513994 | 154991.86 | 16.31% | 364.00 |
| 2025-08-21 | 5.81 | 6.08 | 0.19 | 3.23% | 5.78 | 6.27 | 2295889 | 137947.92 | 14.89% | 307.00 |
| 2025-08-20 | 5.85 | 5.89 | 0.08 | 1.38% | 5.76 | 6.06 | 1982843 | 116892.05 | 12.86% | 98.00 |
| 2025-08-19 | 5.78 | 5.81 | 0.44 | 8.19% | 5.75 | 6.21 | 2865512 | 170277.47 | 18.59% | 119.00 |
| 2025-08-18 | 5.19 | 5.37 | 0.19 | 3.67% | 5.19 | 5.40 | 883494 | 47208.90 | 5.73% | 121.00 |
| 2025-08-15 | 5.07 | 5.18 | 0.09 | 1.77% | 5.07 | 5.18 | 432876 | 22309.39 | 2.81% | 131.00 |
| 2025-08-14 | 5.18 | 5.09 | -0.10 | -1.93% | 5.05 | 5.19 | 439656 | 22537.89 | 2.85% | 129.00 |
| 2025-08-13 | 5.16 | 5.19 | 0.02 | 0.39% | 5.14 | 5.21 | 548259 | 28349.38 | 3.56% | 42.00 |
| 2025-08-12 | 5.19 | 5.17 | 0.01 | 0.19% | 5.12 | 5.20 | 294183 | 15175.43 | 1.91% | 70.00 |
| 2025-08-11 | 5.08 | 5.16 | 0.06 | 1.18% | 5.07 | 5.17 | 373838 | 19229.41 | 2.42% | 1.00 |
| 2025-08-08 | 5.18 | 5.10 | -0.08 | -1.54% | 5.08 | 5.18 | 372237 | 19010.56 | 2.41% | 12.00 |
| 2025-08-07 | 5.20 | 5.18 | -0.02 | -0.38% | 5.14 | 5.21 | 408617 | 21131.69 | 2.65% | 58.00 |
| 2025-08-06 | 5.10 | 5.20 | 0.08 | 1.56% | 5.09 | 5.20 | 588313 | 30412.52 | 3.82% | 78.00 |
| 2025-08-05 | 5.06 | 5.12 | 0.06 | 1.19% | 5.05 | 5.14 | 378801 | 19326.62 | 2.46% | 40.00 |
| 2025-08-04 | 5.01 | 5.06 | 0.02 | 0.40% | 4.98 | 5.08 | 313644 | 15815.65 | 2.03% | 0.00 |
| 2025-08-01 | 4.99 | 5.04 | 0.06 | 1.20% | 4.96 | 5.06 | 416641 | 20890.57 | 2.70% | 60.00 |
| 2025-07-31 | 5.01 | 4.98 | -0.04 | -0.80% | 4.97 | 5.08 | 368194 | 18507.44 | 2.39% | 0.00 |
| 2025-07-30 | 5.07 | 5.02 | -0.06 | -1.18% | 4.98 | 5.08 | 411661 | 20702.05 | 2.67% | 0.00 |
| 2025-07-29 | 5.06 | 5.08 | 0.00 | 0.00% | 5.00 | 5.10 | 308784 | 15584.19 | 2.00% | 148.00 |
| 2025-07-28 | 5.17 | 5.08 | -0.03 | -0.59% | 5.06 | 5.18 | 350939 | 17888.97 | 2.28% | 0.00 |
| 2025-07-25 | 5.08 | 5.11 | 0.06 | 1.19% | 5.04 | 5.19 | 575127 | 29461.81 | 3.73% | 110.00 |
| 2025-07-24 | 4.96 | 5.05 | 0.08 | 1.61% | 4.96 | 5.05 | 320576 | 16114.98 | 2.08% | 150.00 |
| 2025-07-23 | 5.00 | 4.97 | -0.03 | -0.60% | 4.96 | 5.03 | 290743 | 14512.63 | 1.89% | 20.00 |
| 2025-07-22 | 5.08 | 5.00 | -0.09 | -1.77% | 4.98 | 5.09 | 396461 | 19902.71 | 2.57% | 0.00 |
| 2025-07-21 | 5.07 | 5.09 | 0.02 | 0.39% | 5.04 | 5.11 | 305214 | 15495.35 | 1.98% | 34.00 |
| 2025-07-18 | 5.09 | 5.07 | -0.02 | -0.39% | 5.03 | 5.11 | 261475 | 13238.73 | 1.70% | 2.00 |
| 2025-07-17 | 4.99 | 5.09 | 0.09 | 1.80% | 4.95 | 5.09 | 426093 | 21536.84 | 2.76% | 109.00 |
| 2025-07-16 | 4.97 | 5.00 | 0.04 | 0.81% | 4.93 | 5.03 | 326862 | 16359.32 | 2.12% | 61.00 |
| 2025-07-15 | 5.02 | 4.96 | -0.05 | -1.00% | 4.90 | 5.02 | 362757 | 17958.57 | 2.35% | 0.00 |
| 2025-07-14 | 5.05 | 5.01 | -0.01 | -0.20% | 4.97 | 5.06 | 293319 | 14666.22 | 1.90% | 0.00 |
| 2025-07-11 | 5.02 | 5.02 | 0.00 | 0.00% | 4.97 | 5.06 | 334783 | 16798.77 | 2.17% | 36.00 |
| 2025-07-10 | 5.02 | 5.02 | -0.02 | -0.40% | 5.00 | 5.06 | 256117 | 12857.84 | 1.66% | 0.00 |
| 2025-07-09 | 5.05 | 5.04 | -0.03 | -0.59% | 5.02 | 5.09 | 232956 | 11773.67 | 1.51% | 20.00 |
| 2025-07-08 | 5.01 | 5.07 | 0.06 | 1.20% | 4.99 | 5.08 | 281839 | 14230.93 | 1.83% | 100.00 |
| 2025-07-07 | 5.01 | 5.01 | -0.01 | -0.20% | 4.97 | 5.03 | 232074 | 11602.80 | 1.51% | 44.00 |
| 2025-07-04 | 5.08 | 5.02 | -0.07 | -1.38% | 5.00 | 5.10 | 310930 | 15671.83 | 2.02% | 0.00 |
| 2025-07-03 | 5.05 | 5.09 | 0.03 | 0.59% | 5.04 | 5.13 | 279574 | 14237.54 | 1.81% | 0.00 |
| 2025-07-02 | 5.10 | 5.06 | -0.07 | -1.36% | 5.02 | 5.14 | 347237 | 17579.61 | 2.25% | 0.00 |
| 2025-07-01 | 5.19 | 5.13 | -0.07 | -1.35% | 5.09 | 5.20 | 343479 | 17627.21 | 2.23% | 0.00 |
| 2025-06-30 | 5.16 | 5.20 | 0.04 | 0.78% | 5.15 | 5.22 | 349903 | 18162.64 | 2.27% | 50.00 |
| 2025-06-27 | 5.14 | 5.16 | 0.02 | 0.39% | 5.12 | 5.20 | 367197 | 18971.97 | 2.38% | 0.00 |
| 2025-06-26 | 5.11 | 5.14 | 0.01 | 0.19% | 5.10 | 5.23 | 656723 | 34002.91 | 4.26% | 0.00 |
| 2025-06-25 | 5.07 | 5.13 | 0.03 | 0.59% | 5.04 | 5.14 | 538885 | 27477.69 | 3.50% | 112.00 |
| 2025-06-24 | 5.13 | 5.10 | 0.17 | 3.45% | 5.06 | 5.18 | 672082 | 34322.33 | 4.36% | 69.00 |
| 2025-06-23 | 4.67 | 4.93 | 0.18 | 3.79% | 4.67 | 4.94 | 342499 | 16579.19 | 2.22% | 1.00 |
| 2025-06-20 | 4.82 | 4.75 | -0.06 | -1.25% | 4.72 | 4.88 | 279021 | 13335.19 | 1.81% | 6.00 |
| 2025-06-19 | 4.94 | 4.81 | -0.14 | -2.83% | 4.80 | 4.97 | 341409 | 16630.60 | 2.21% | 0.00 |
| 2025-06-18 | 4.97 | 4.95 | -0.03 | -0.60% | 4.90 | 4.99 | 252379 | 12483.32 | 1.64% | 63.00 |
| 2025-06-17 | 4.93 | 4.98 | 0.05 | 1.01% | 4.90 | 4.99 | 311985 | 15474.84 | 2.02% | 2.00 |
| 2025-06-16 | 4.84 | 4.93 | 0.04 | 0.82% | 4.84 | 4.95 | 242543 | 11938.57 | 1.57% | 31.00 |
| 2025-06-13 | 5.00 | 4.89 | -0.16 | -3.17% | 4.89 | 5.03 | 489260 | 24192.17 | 3.17% | 11.00 |
| 2025-06-12 | 5.02 | 5.05 | 0.01 | 0.20% | 4.98 | 5.10 | 346622 | 17552.06 | 2.25% | 51.00 |
| 2025-06-11 | 5.01 | 5.04 | 0.03 | 0.60% | 5.00 | 5.10 | 286415 | 14479.83 | 1.86% | 0.00 |
| 2025-06-10 | 5.09 | 5.01 | -0.09 | -1.76% | 4.95 | 5.11 | 425635 | 21359.36 | 2.76% | 39.00 |
| 2025-06-09 | 5.08 | 5.10 | 0.03 | 0.59% | 5.07 | 5.12 | 289492 | 14751.39 | 1.88% | 126.00 |
| 2025-06-06 | 5.12 | 5.07 | -0.03 | -0.59% | 5.03 | 5.12 | 320727 | 16241.64 | 2.08% | 110.00 |
| 2025-06-05 | 5.00 | 5.10 | 0.11 | 2.20% | 4.97 | 5.12 | 536708 | 27132.80 | 3.48% | 97.00 |
| 2025-06-04 | 4.98 | 4.99 | 0.01 | 0.20% | 4.97 | 5.02 | 311323 | 15549.28 | 2.02% | 0.00 |
| 2025-06-03 | 4.99 | 4.98 | -0.06 | -1.19% | 4.96 | 5.09 | 468264 | 23508.68 | 3.04% | 46.00 |
| 2025-05-30 | 5.11 | 5.04 | -0.14 | -2.70% | 5.02 | 5.15 | 589559 | 29845.15 | 3.82% | 23.00 |
| 2025-05-29 | 4.92 | 5.18 | 0.24 | 4.86% | 4.92 | 5.24 | 1024196 | 52697.74 | 6.64% | 85.00 |
| 2025-05-28 | 4.97 | 4.94 | -0.01 | -0.20% | 4.93 | 5.15 | 481219 | 24148.79 | 3.12% | 0.00 |
| 2025-05-27 | 5.04 | 4.95 | -0.09 | -1.79% | 4.92 | 5.04 | 321555 | 15939.54 | 2.09% | 0.00 |
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。
