| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 6.09 | 6.05 | -0.09 | -1.47% | 6.02 | 6.19 | 540745 | 33005.88 | 3.51% | 30.00 |
| 2026-02-05 | 6.20 | 6.14 | -0.11 | -1.76% | 6.13 | 6.25 | 452246 | 27901.59 | 2.93% | 60.00 |
| 2026-02-04 | 6.24 | 6.25 | -0.04 | -0.64% | 6.16 | 6.27 | 572724 | 35611.74 | 3.71% | 0.00 |
| 2026-02-03 | 6.27 | 6.29 | 0.13 | 2.11% | 6.20 | 6.31 | 546177 | 34217.75 | 3.54% | 10.00 |
| 2026-02-02 | 6.30 | 6.16 | -0.25 | -3.90% | 6.15 | 6.40 | 829981 | 51830.80 | 5.38% | 3.00 |
| 2026-01-30 | 6.48 | 6.41 | -0.11 | -1.69% | 6.29 | 6.53 | 766885 | 49075.53 | 4.97% | 20.00 |
| 2026-01-29 | 6.51 | 6.52 | -0.10 | -1.51% | 6.39 | 6.77 | 1036849 | 68368.52 | 6.73% | 8.00 |
| 2026-01-28 | 6.76 | 6.62 | -0.19 | -2.79% | 6.58 | 6.90 | 988980 | 66182.91 | 6.41% | 42.00 |
| 2026-01-27 | 6.78 | 6.81 | -0.04 | -0.58% | 6.61 | 6.86 | 929492 | 62553.38 | 6.03% | 19.00 |
| 2026-01-26 | 7.20 | 6.85 | -0.36 | -4.99% | 6.77 | 7.20 | 1475563 | 102227.55 | 9.57% | 425.00 |
| 2026-01-23 | 7.05 | 7.21 | 0.08 | 1.12% | 6.90 | 7.25 | 1842479 | 130750.76 | 11.95% | 289.00 |
| 2026-01-22 | 6.74 | 7.13 | 0.51 | 7.70% | 6.71 | 7.48 | 2415612 | 172078.02 | 15.67% | 36.00 |
| 2026-01-21 | 6.76 | 6.62 | -0.19 | -2.79% | 6.59 | 6.83 | 1266147 | 84559.70 | 8.21% | 14.00 |
| 2026-01-20 | 7.17 | 6.81 | -0.41 | -5.68% | 6.75 | 7.25 | 2030381 | 140392.22 | 13.17% | 17.00 |
| 2026-01-19 | 7.00 | 7.22 | 0.07 | 0.98% | 6.84 | 7.54 | 2425910 | 175061.58 | 15.73% | 33.00 |
| 2026-01-16 | 7.02 | 7.15 | 0.00 | 0.00% | 6.80 | 7.31 | 2481694 | 175426.09 | 16.10% | 56.00 |
| 2026-01-15 | 7.19 | 7.15 | 0.10 | 1.42% | 7.01 | 7.68 | 3204506 | 233032.27 | 20.78% | 176.00 |
| 2026-01-14 | 6.58 | 7.05 | 0.47 | 7.14% | 6.56 | 7.34 | 2649857 | 184702.44 | 17.19% | 146.00 |
| 2026-01-13 | 6.93 | 6.58 | -0.31 | -4.50% | 6.55 | 6.93 | 1545021 | 102602.67 | 10.02% | 0.00 |
| 2026-01-12 | 6.60 | 6.89 | 0.32 | 4.87% | 6.58 | 6.91 | 1785154 | 120722.84 | 11.58% | 22.00 |
| 2026-01-09 | 6.48 | 6.57 | 0.21 | 3.30% | 6.43 | 6.75 | 1618911 | 106399.29 | 10.50% | 53.00 |
| 2026-01-08 | 6.28 | 6.36 | 0.06 | 0.95% | 6.19 | 6.39 | 858625 | 54057.14 | 5.57% | 25.00 |
| 2026-01-07 | 6.42 | 6.30 | -0.21 | -3.23% | 6.27 | 6.45 | 1246404 | 79005.54 | 8.08% | 14.00 |
| 2026-01-06 | 6.14 | 6.51 | 0.35 | 5.68% | 6.10 | 6.56 | 1834724 | 117146.70 | 11.90% | 10.00 |
| 2026-01-05 | 6.14 | 6.16 | 0.06 | 0.98% | 6.07 | 6.17 | 662111 | 40545.45 | 4.29% | 5.00 |
| 2025-12-31 | 6.10 | 6.10 | -0.01 | -0.16% | 6.05 | 6.16 | 542874 | 33151.21 | 3.52% | 21.00 |
| 2025-12-30 | 6.07 | 6.11 | 0.05 | 0.83% | 6.02 | 6.23 | 705329 | 43286.81 | 4.57% | 3.00 |
| 2025-12-29 | 6.12 | 6.06 | -0.06 | -0.98% | 6.05 | 6.13 | 626128 | 38058.24 | 4.06% | 0.00 |
| 2025-12-26 | 6.19 | 6.12 | -0.05 | -0.81% | 6.06 | 6.28 | 886206 | 54571.16 | 5.75% | 15.00 |
| 2025-12-25 | 6.13 | 6.17 | -0.05 | -0.80% | 6.11 | 6.21 | 789365 | 48629.75 | 5.12% | 0.00 |
| 2025-12-24 | 6.01 | 6.22 | 0.21 | 3.49% | 5.98 | 6.24 | 1126408 | 69467.79 | 7.31% | 50.00 |
| 2025-12-23 | 6.15 | 6.01 | -0.19 | -3.06% | 5.97 | 6.19 | 905280 | 54849.29 | 5.87% | 0.00 |
| 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 |
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。
