| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 5.01 | 4.88 | -0.14 | -2.79% | 4.87 | 5.08 | 422141 | 21004.58 | 2.74% | 0.00 |
| 2025-05-22 | 5.03 | 5.02 | -0.06 | -1.18% | 4.99 | 5.13 | 353387 | 17855.01 | 2.29% | 25.00 |
| 2025-05-21 | 5.10 | 5.08 | -0.04 | -0.78% | 5.02 | 5.17 | 397308 | 20156.24 | 2.58% | 10.00 |
| 2025-05-20 | 5.08 | 5.12 | 0.02 | 0.39% | 5.02 | 5.13 | 327884 | 16684.03 | 2.13% | 54.00 |
| 2025-05-19 | 5.01 | 5.10 | 0.02 | 0.39% | 4.96 | 5.10 | 391085 | 19703.24 | 2.54% | 21.00 |
| 2025-05-16 | 4.92 | 5.08 | 0.12 | 2.42% | 4.91 | 5.19 | 600797 | 30680.11 | 3.90% | 29.00 |
| 2025-05-15 | 5.08 | 4.96 | -0.15 | -2.94% | 4.96 | 5.10 | 374168 | 18717.27 | 2.43% | 1.00 |
| 2025-05-14 | 5.09 | 5.11 | 0.03 | 0.59% | 5.05 | 5.16 | 404076 | 20588.45 | 2.62% | 0.00 |
| 2025-05-13 | 5.22 | 5.08 | -0.14 | -2.68% | 5.07 | 5.24 | 543654 | 27947.16 | 3.53% | 76.00 |
| 2025-05-12 | 5.08 | 5.22 | 0.19 | 3.78% | 5.05 | 5.29 | 733824 | 37966.50 | 4.76% | 3.00 |
| 2025-05-09 | 5.09 | 5.03 | -0.07 | -1.37% | 4.98 | 5.18 | 560021 | 28350.75 | 3.63% | 66.00 |
| 2025-05-08 | 4.94 | 5.10 | 0.13 | 2.62% | 4.91 | 5.11 | 502365 | 25338.58 | 3.26% | 7.00 |
| 2025-05-07 | 5.01 | 4.97 | 0.03 | 0.61% | 4.89 | 5.08 | 567587 | 28278.71 | 3.68% | 50.00 |
| 2025-05-06 | 4.74 | 4.94 | 0.23 | 4.88% | 4.74 | 4.95 | 495124 | 24173.47 | 3.21% | 110.00 |
| 2025-04-30 | 4.65 | 4.71 | 0.13 | 2.84% | 4.64 | 4.74 | 447027 | 21006.86 | 2.90% | 26.00 |
| 2025-04-29 | 4.53 | 4.58 | 0.09 | 2.00% | 4.47 | 4.65 | 429969 | 19760.00 | 2.79% | 1.00 |
| 2025-04-28 | 4.55 | 4.49 | -0.07 | -1.54% | 4.45 | 4.58 | 311346 | 13988.94 | 2.02% | 40.00 |
| 2025-04-25 | 4.55 | 4.56 | 0.04 | 0.88% | 4.52 | 4.60 | 328836 | 15020.27 | 2.13% | 31.00 |
| 2025-04-24 | 4.75 | 4.52 | -0.11 | -2.38% | 4.51 | 4.77 | 618215 | 28495.97 | 4.01% | 0.00 |
| 2025-04-23 | 4.55 | 4.63 | 0.11 | 2.43% | 4.55 | 4.66 | 458135 | 21099.16 | 2.97% | 0.00 |
| 2025-04-22 | 4.57 | 4.52 | -0.09 | -1.95% | 4.51 | 4.60 | 368309 | 16770.77 | 2.39% | 2.00 |
| 2025-04-21 | 4.55 | 4.61 | 0.18 | 4.06% | 4.51 | 4.67 | 572269 | 26197.50 | 3.71% | 149.00 |
| 2025-04-18 | 4.41 | 4.43 | 0.02 | 0.45% | 4.37 | 4.47 | 281078 | 12430.77 | 1.82% | 0.00 |
| 2025-04-17 | 4.44 | 4.41 | -0.07 | -1.56% | 4.41 | 4.52 | 259227 | 11581.76 | 1.68% | 12.00 |
| 2025-04-16 | 4.57 | 4.48 | -0.13 | -2.82% | 4.39 | 4.61 | 331629 | 14881.65 | 2.15% | 0.00 |
| 2025-04-15 | 4.62 | 4.61 | -0.05 | -1.07% | 4.56 | 4.68 | 297967 | 13718.99 | 1.93% | 132.00 |
| 2025-04-14 | 4.65 | 4.66 | 0.09 | 1.97% | 4.62 | 4.74 | 418349 | 19583.89 | 2.71% | 21.00 |
| 2025-04-11 | 4.46 | 4.57 | 0.03 | 0.66% | 4.44 | 4.62 | 408706 | 18638.31 | 2.65% | 121.00 |
| 2025-04-10 | 4.55 | 4.54 | 0.12 | 2.71% | 4.53 | 4.66 | 560100 | 25691.00 | 3.63% | 14.00 |
| 2025-04-09 | 4.18 | 4.42 | 0.16 | 3.76% | 3.90 | 4.46 | 739612 | 31306.31 | 4.80% | 0.00 |
| 2025-04-08 | 4.15 | 4.26 | 0.12 | 2.90% | 4.15 | 4.44 | 643191 | 27521.81 | 4.17% | 0.00 |
| 2025-04-07 | 4.87 | 4.14 | -1.04 | -20.08% | 4.14 | 4.87 | 891350 | 39111.30 | 5.78% | 0.00 |
| 2025-04-03 | 5.16 | 5.18 | -0.04 | -0.77% | 5.12 | 5.26 | 252858 | 13133.30 | 1.64% | 10.00 |
| 2025-04-02 | 5.23 | 5.22 | 0.02 | 0.38% | 5.22 | 5.29 | 219939 | 11554.75 | 1.43% | 0.00 |
| 2025-04-01 | 5.21 | 5.20 | 0.03 | 0.58% | 5.18 | 5.27 | 277311 | 14489.37 | 1.80% | 0.00 |
| 2025-03-31 | 5.17 | 5.17 | -0.05 | -0.96% | 5.03 | 5.20 | 390925 | 19999.90 | 2.54% | 0.00 |
| 2025-03-28 | 5.33 | 5.22 | -0.11 | -2.06% | 5.22 | 5.37 | 301526 | 15922.51 | 1.96% | 85.00 |
| 2025-03-27 | 5.38 | 5.33 | -0.07 | -1.30% | 5.31 | 5.44 | 276241 | 14829.68 | 1.79% | 44.00 |
| 2025-03-26 | 5.32 | 5.40 | 0.06 | 1.12% | 5.32 | 5.46 | 294438 | 15943.79 | 1.91% | 55.00 |
| 2025-03-25 | 5.44 | 5.34 | -0.09 | -1.66% | 5.32 | 5.47 | 324682 | 17501.17 | 2.11% | 0.00 |
| 2025-03-24 | 5.57 | 5.43 | -0.15 | -2.69% | 5.27 | 5.58 | 577262 | 31190.67 | 3.74% | 1.00 |
| 2025-03-21 | 5.73 | 5.58 | -0.21 | -3.63% | 5.57 | 5.78 | 608813 | 34327.93 | 3.95% | 35.00 |
| 2025-03-20 | 5.82 | 5.79 | -0.02 | -0.34% | 5.73 | 5.88 | 388985 | 22659.39 | 2.52% | 0.00 |
| 2025-03-19 | 5.88 | 5.81 | -0.11 | -1.86% | 5.77 | 5.90 | 502775 | 29269.34 | 3.26% | 0.00 |
| 2025-03-18 | 6.00 | 5.92 | -0.03 | -0.50% | 5.88 | 6.05 | 533644 | 31771.50 | 3.46% | 100.00 |
| 2025-03-17 | 5.94 | 5.95 | 0.02 | 0.34% | 5.87 | 6.05 | 567989 | 33879.90 | 3.68% | 91.00 |
| 2025-03-14 | 5.80 | 5.93 | 0.09 | 1.54% | 5.71 | 5.93 | 619049 | 36240.00 | 4.02% | 52.00 |
| 2025-03-13 | 6.05 | 5.84 | -0.24 | -3.95% | 5.78 | 6.08 | 859962 | 50646.62 | 5.58% | 36.00 |
| 2025-03-12 | 6.01 | 6.08 | 0.14 | 2.36% | 5.97 | 6.31 | 1140635 | 70228.41 | 7.40% | 0.00 |
| 2025-03-11 | 5.85 | 5.94 | -0.03 | -0.50% | 5.80 | 5.98 | 549644 | 32403.32 | 3.57% | 53.00 |
| 2025-03-10 | 6.08 | 5.97 | -0.06 | -1.00% | 5.92 | 6.12 | 631239 | 37912.78 | 4.09% | 50.00 |
| 2025-03-07 | 6.10 | 6.03 | -0.14 | -2.27% | 5.96 | 6.23 | 904534 | 55083.64 | 5.87% | 46.00 |
| 2025-03-06 | 6.24 | 6.17 | 0.19 | 3.18% | 6.12 | 6.32 | 1132077 | 70091.38 | 7.34% | 4.00 |
| 2025-03-05 | 5.92 | 5.98 | 0.02 | 0.34% | 5.85 | 6.00 | 608035 | 36093.68 | 3.94% | 159.00 |
| 2025-03-04 | 5.64 | 5.96 | 0.25 | 4.38% | 5.61 | 5.98 | 827976 | 48654.06 | 5.37% | 146.00 |
| 2025-03-03 | 5.78 | 5.71 | -0.03 | -0.52% | 5.65 | 5.89 | 633717 | 36646.77 | 4.11% | 100.00 |
| 2025-02-28 | 6.15 | 5.74 | -0.45 | -7.27% | 5.71 | 6.18 | 1048786 | 62152.98 | 6.80% | 2.00 |
| 2025-02-27 | 6.43 | 6.19 | -0.24 | -3.73% | 6.07 | 6.43 | 1361428 | 84686.43 | 8.83% | 348.00 |
| 2025-02-26 | 6.43 | 6.43 | -0.06 | -0.92% | 6.34 | 6.49 | 1036546 | 66326.75 | 6.72% | 30.00 |
| 2025-02-25 | 6.22 | 6.49 | 0.11 | 1.72% | 6.19 | 6.59 | 1499783 | 97049.75 | 9.73% | 218.00 |
| 2025-02-24 | 6.49 | 6.38 | -0.24 | -3.63% | 6.31 | 6.55 | 1468162 | 94273.22 | 9.52% | 26.00 |
| 2025-02-21 | 6.38 | 6.62 | 0.27 | 4.25% | 6.29 | 6.72 | 2122216 | 138575.20 | 13.77% | 586.00 |
| 2025-02-20 | 6.39 | 6.35 | -0.14 | -2.16% | 6.27 | 6.55 | 1669683 | 106496.38 | 10.83% | 470.00 |
| 2025-02-19 | 6.44 | 6.49 | 0.20 | 3.18% | 6.16 | 6.55 | 2166229 | 138432.98 | 14.05% | 62.00 |
| 2025-02-18 | 5.99 | 6.29 | 0.24 | 3.97% | 5.97 | 6.46 | 2616502 | 163335.39 | 16.97% | 69.00 |
| 2025-02-17 | 6.06 | 6.05 | 0.16 | 2.72% | 5.97 | 6.26 | 1722658 | 105511.32 | 11.17% | 259.00 |
| 2025-02-14 | 5.82 | 5.89 | 0.12 | 2.08% | 5.72 | 5.95 | 1126685 | 66083.41 | 7.31% | 10.00 |
| 2025-02-13 | 5.88 | 5.77 | -0.12 | -2.04% | 5.71 | 5.88 | 879561 | 50998.46 | 5.70% | 169.00 |
| 2025-02-12 | 5.80 | 5.89 | 0.06 | 1.03% | 5.78 | 5.93 | 827650 | 48532.02 | 5.37% | 339.00 |
| 2025-02-11 | 5.90 | 5.83 | -0.08 | -1.35% | 5.75 | 5.94 | 931730 | 54287.99 | 6.04% | 85.00 |
| 2025-02-10 | 5.73 | 5.91 | 0.20 | 3.50% | 5.71 | 5.92 | 1147684 | 67038.56 | 7.44% | 570.00 |
| 2025-02-07 | 5.76 | 5.71 | -0.02 | -0.35% | 5.59 | 5.83 | 1496168 | 85623.38 | 9.70% | 249.00 |
| 2025-02-06 | 5.23 | 5.73 | 0.45 | 8.52% | 5.20 | 5.75 | 1361462 | 75160.30 | 8.83% | 271.00 |
| 2025-02-05 | 5.13 | 5.28 | 0.26 | 5.18% | 5.10 | 5.33 | 819511 | 43029.39 | 5.32% | 58.00 |
| 2025-01-27 | 5.26 | 5.02 | -0.14 | -2.71% | 5.02 | 5.29 | 537735 | 27470.91 | 3.49% | 0.00 |
| 2025-01-24 | 5.01 | 5.16 | 0.15 | 2.99% | 4.93 | 5.17 | 865265 | 43932.89 | 5.61% | 28.00 |
| 2025-01-23 | 5.20 | 5.01 | -0.29 | -5.47% | 4.99 | 5.34 | 1444827 | 74528.54 | 9.37% | 17.00 |
| 2025-01-22 | 5.50 | 5.30 | -0.23 | -4.16% | 5.29 | 5.50 | 687712 | 36817.76 | 4.46% | 39.00 |
| 2025-01-21 | 5.55 | 5.53 | 0.05 | 0.91% | 5.50 | 5.64 | 643344 | 35692.80 | 4.17% | 24.00 |
| 2025-01-20 | 5.58 | 5.48 | -0.02 | -0.36% | 5.44 | 5.62 | 636663 | 35037.78 | 4.13% | 28.00 |
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。
