| 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 | 7.75 | 7.72 | -0.05 | -0.64% | 7.71 | 7.90 | 64879 | 5071.75 | 1.87% | 0.00 |
| 2025-05-22 | 7.86 | 7.77 | -0.16 | -2.02% | 7.77 | 7.99 | 53104 | 4168.75 | 1.53% | 0.00 |
| 2025-05-21 | 8.09 | 7.93 | -0.16 | -1.98% | 7.91 | 8.09 | 64292 | 5122.73 | 1.85% | 0.00 |
| 2025-05-20 | 8.05 | 8.09 | 0.01 | 0.12% | 8.02 | 8.15 | 55183 | 4460.11 | 1.59% | 0.00 |
| 2025-05-19 | 8.02 | 8.08 | 0.04 | 0.50% | 7.93 | 8.10 | 53654 | 4309.51 | 1.55% | 0.00 |
| 2025-05-16 | 7.93 | 8.04 | 0.03 | 0.37% | 7.93 | 8.12 | 59616 | 4806.11 | 1.72% | 0.00 |
| 2025-05-15 | 8.10 | 8.01 | -0.09 | -1.11% | 7.99 | 8.15 | 59395 | 4777.14 | 1.71% | 0.00 |
| 2025-05-14 | 8.17 | 8.10 | -0.02 | -0.25% | 8.07 | 8.21 | 71525 | 5808.03 | 2.06% | 0.00 |
| 2025-05-13 | 8.27 | 8.12 | -0.08 | -0.98% | 8.09 | 8.30 | 88487 | 7233.30 | 2.55% | 0.00 |
| 2025-05-12 | 8.11 | 8.20 | 0.16 | 1.99% | 8.07 | 8.22 | 88309 | 7222.19 | 2.54% | 0.00 |
| 2025-05-09 | 8.17 | 8.04 | -0.16 | -1.95% | 8.01 | 8.21 | 85122 | 6874.12 | 2.45% | 0.00 |
| 2025-05-08 | 8.03 | 8.20 | 0.10 | 1.23% | 8.01 | 8.27 | 121666 | 9938.81 | 3.51% | 0.00 |
| 2025-05-07 | 8.16 | 8.10 | 0.06 | 0.75% | 8.00 | 8.43 | 164577 | 13430.17 | 4.74% | 0.00 |
| 2025-05-06 | 7.81 | 8.04 | 0.28 | 3.61% | 7.75 | 8.06 | 166643 | 13306.31 | 4.80% | 0.00 |
| 2025-04-30 | 8.10 | 7.76 | 0.01 | 0.13% | 7.71 | 8.18 | 160318 | 12506.15 | 4.62% | 0.00 |
| 2025-04-29 | 7.41 | 7.75 | 0.31 | 4.17% | 7.41 | 8.38 | 234041 | 18512.37 | 6.74% | 0.00 |
| 2025-04-28 | 7.55 | 7.44 | -0.26 | -3.38% | 7.33 | 7.57 | 91284 | 6784.92 | 2.63% | 0.00 |
| 2025-04-25 | 7.72 | 7.70 | -0.02 | -0.26% | 7.68 | 7.88 | 95737 | 7426.31 | 2.76% | 0.00 |
| 2025-04-24 | 7.88 | 7.72 | -0.20 | -2.53% | 7.64 | 7.92 | 140466 | 10893.31 | 4.05% | 0.00 |
| 2025-04-23 | 7.74 | 7.92 | 0.23 | 2.99% | 7.70 | 8.06 | 151948 | 11974.46 | 4.38% | 0.00 |
| 2025-04-22 | 7.74 | 7.69 | -0.05 | -0.65% | 7.62 | 7.75 | 57367 | 4408.37 | 1.65% | 0.00 |
| 2025-04-21 | 7.60 | 7.74 | 0.17 | 2.25% | 7.57 | 7.75 | 66447 | 5123.51 | 1.91% | 0.00 |
| 2025-04-18 | 7.58 | 7.57 | -0.02 | -0.26% | 7.46 | 7.62 | 52987 | 3996.07 | 1.53% | 0.00 |
| 2025-04-17 | 7.54 | 7.59 | 0.05 | 0.66% | 7.50 | 7.75 | 63431 | 4856.09 | 1.84% | 0.00 |
| 2025-04-16 | 7.68 | 7.54 | -0.14 | -1.82% | 7.41 | 7.71 | 68155 | 5153.54 | 1.97% | 0.00 |
| 2025-04-15 | 7.78 | 7.68 | 0.00 | 0.00% | 7.62 | 7.81 | 88041 | 6788.19 | 2.55% | 0.00 |
| 2025-04-14 | 7.60 | 7.68 | 0.14 | 1.86% | 7.60 | 7.80 | 74170 | 5702.77 | 2.15% | 0.00 |
| 2025-04-11 | 7.49 | 7.54 | 0.02 | 0.27% | 7.40 | 7.61 | 96516 | 7271.38 | 2.79% | 0.00 |
| 2025-04-10 | 7.34 | 7.52 | 0.25 | 3.44% | 7.34 | 7.66 | 124612 | 9427.40 | 3.60% | 0.00 |
| 2025-04-09 | 6.83 | 7.27 | 0.24 | 3.41% | 6.33 | 7.35 | 173540 | 12066.33 | 5.02% | 3.00 |
| 2025-04-08 | 6.82 | 7.03 | 0.23 | 3.38% | 6.80 | 7.24 | 143757 | 10069.29 | 4.16% | 0.00 |
| 2025-04-07 | 7.80 | 6.80 | -1.70 | -20.00% | 6.80 | 8.00 | 171419 | 12325.57 | 4.96% | 0.00 |
| 2025-04-03 | 8.45 | 8.50 | -0.06 | -0.70% | 8.40 | 8.60 | 45791 | 3890.46 | 1.32% | 0.00 |
| 2025-04-02 | 8.57 | 8.56 | -0.04 | -0.47% | 8.52 | 8.69 | 48211 | 4141.79 | 1.39% | 0.00 |
| 2025-04-01 | 8.50 | 8.60 | 0.09 | 1.06% | 8.50 | 8.70 | 55657 | 4803.70 | 1.61% | 0.00 |
| 2025-03-31 | 8.60 | 8.51 | -0.15 | -1.73% | 8.40 | 8.70 | 74945 | 6376.00 | 2.17% | 0.00 |
| 2025-03-28 | 8.99 | 8.66 | -0.39 | -4.31% | 8.65 | 9.03 | 93293 | 8189.86 | 2.70% | 0.00 |
| 2025-03-27 | 8.83 | 9.05 | 0.14 | 1.57% | 8.75 | 9.17 | 115679 | 10392.85 | 3.35% | 0.00 |
| 2025-03-26 | 8.87 | 8.91 | 0.15 | 1.71% | 8.74 | 8.96 | 68451 | 6070.59 | 1.98% | 0.00 |
| 2025-03-25 | 8.69 | 8.76 | 0.08 | 0.92% | 8.62 | 8.85 | 71245 | 6225.83 | 2.06% | 0.00 |
| 2025-03-24 | 8.98 | 8.68 | -0.31 | -3.45% | 8.48 | 9.01 | 104768 | 9116.04 | 3.03% | 0.00 |
| 2025-03-21 | 9.12 | 8.99 | -0.15 | -1.64% | 8.96 | 9.17 | 77947 | 7045.12 | 2.25% | 0.00 |
| 2025-03-20 | 9.20 | 9.14 | 0.00 | 0.00% | 9.08 | 9.32 | 73818 | 6784.05 | 2.14% | 0.00 |
| 2025-03-19 | 9.28 | 9.14 | -0.14 | -1.51% | 9.10 | 9.28 | 66536 | 6104.94 | 1.92% | 0.00 |
| 2025-03-18 | 9.18 | 9.28 | 0.11 | 1.20% | 9.18 | 9.34 | 79743 | 7387.07 | 2.31% | 0.00 |
| 2025-03-17 | 9.20 | 9.17 | -0.05 | -0.54% | 9.17 | 9.32 | 80239 | 7413.82 | 2.32% | 0.00 |
| 2025-03-14 | 9.10 | 9.22 | 0.11 | 1.21% | 8.98 | 9.22 | 96044 | 8778.85 | 2.78% | 0.00 |
| 2025-03-13 | 9.39 | 9.11 | -0.29 | -3.09% | 8.96 | 9.39 | 147763 | 13461.43 | 4.27% | 0.00 |
| 2025-03-12 | 9.43 | 9.40 | -0.02 | -0.21% | 9.38 | 9.53 | 94577 | 8922.24 | 2.74% | 0.00 |
| 2025-03-11 | 9.38 | 9.42 | -0.01 | -0.11% | 9.26 | 9.45 | 86792 | 8105.74 | 2.51% | 0.00 |
| 2025-03-10 | 9.51 | 9.43 | -0.10 | -1.05% | 9.38 | 9.63 | 84906 | 8035.26 | 2.46% | 0.00 |
| 2025-03-07 | 9.65 | 9.53 | -0.21 | -2.16% | 9.43 | 9.75 | 128675 | 12379.02 | 3.72% | 0.00 |
| 2025-03-06 | 9.49 | 9.74 | 0.26 | 2.74% | 9.47 | 9.75 | 175888 | 16968.78 | 5.09% | 0.00 |
| 2025-03-05 | 9.69 | 9.48 | -0.07 | -0.73% | 9.38 | 9.69 | 101004 | 9564.66 | 2.92% | 0.00 |
| 2025-03-04 | 9.36 | 9.55 | 0.12 | 1.27% | 9.35 | 9.55 | 95364 | 9028.73 | 2.76% | 0.00 |
| 2025-03-03 | 9.45 | 9.43 | 0.08 | 0.86% | 9.33 | 9.58 | 111631 | 10575.54 | 3.23% | 0.00 |
| 2025-02-28 | 9.79 | 9.35 | -0.54 | -5.46% | 9.32 | 9.90 | 168477 | 16095.38 | 4.87% | 6.00 |
| 2025-02-27 | 10.11 | 9.89 | -0.16 | -1.59% | 9.66 | 10.12 | 201947 | 19900.53 | 5.84% | 0.00 |
| 2025-02-26 | 9.94 | 10.05 | 0.05 | 0.50% | 9.85 | 10.15 | 237709 | 23741.48 | 6.88% | 0.00 |
| 2025-02-25 | 9.71 | 10.00 | 0.05 | 0.50% | 9.63 | 10.25 | 290068 | 29144.08 | 8.39% | 37.00 |
| 2025-02-24 | 9.69 | 9.95 | 0.39 | 4.08% | 9.62 | 10.42 | 384754 | 38632.27 | 11.13% | 0.00 |
| 2025-02-21 | 9.46 | 9.56 | 0.04 | 0.42% | 9.34 | 9.65 | 149060 | 14140.71 | 4.31% | 0.00 |
| 2025-02-20 | 9.45 | 9.52 | 0.04 | 0.42% | 9.38 | 9.56 | 141260 | 13387.87 | 4.09% | 0.00 |
| 2025-02-19 | 9.30 | 9.48 | 0.20 | 2.16% | 9.28 | 9.51 | 120269 | 11364.65 | 3.48% | 0.00 |
| 2025-02-18 | 9.82 | 9.28 | -0.60 | -6.07% | 9.25 | 9.82 | 200307 | 19022.95 | 5.79% | 0.00 |
| 2025-02-17 | 9.93 | 9.88 | -0.06 | -0.60% | 9.84 | 10.16 | 260711 | 26011.11 | 7.54% | 0.00 |
| 2025-02-14 | 9.61 | 9.94 | 0.19 | 1.95% | 9.47 | 10.03 | 347057 | 33682.54 | 10.04% | 5.00 |
| 2025-02-13 | 9.60 | 9.75 | 0.21 | 2.20% | 9.60 | 10.53 | 449775 | 45333.85 | 13.01% | 0.00 |
| 2025-02-12 | 9.25 | 9.54 | 0.26 | 2.80% | 9.23 | 9.62 | 194654 | 18501.74 | 5.63% | 0.00 |
| 2025-02-11 | 9.33 | 9.28 | -0.07 | -0.75% | 9.16 | 9.45 | 147423 | 13711.55 | 4.26% | 0.00 |
| 2025-02-10 | 9.29 | 9.35 | 0.07 | 0.75% | 9.27 | 9.39 | 125740 | 11719.61 | 3.64% | 0.00 |
| 2025-02-07 | 9.20 | 9.28 | 0.12 | 1.31% | 9.11 | 9.40 | 169107 | 15707.02 | 4.89% | 0.00 |
| 2025-02-06 | 8.90 | 9.16 | 0.24 | 2.69% | 8.82 | 9.16 | 150115 | 13624.51 | 4.34% | 0.00 |
| 2025-02-05 | 8.69 | 8.92 | 0.32 | 3.72% | 8.69 | 9.02 | 120570 | 10685.90 | 3.49% | 0.00 |
| 2025-01-27 | 8.82 | 8.60 | -0.18 | -2.05% | 8.58 | 9.03 | 77670 | 6808.56 | 2.25% | 0.00 |
| 2025-01-24 | 8.68 | 8.78 | 0.07 | 0.80% | 8.64 | 8.88 | 83538 | 7300.13 | 2.42% | 0.00 |
| 2025-01-23 | 8.88 | 8.71 | -0.04 | -0.46% | 8.71 | 9.07 | 114363 | 10216.71 | 3.31% | 14.00 |
| 2025-01-22 | 8.90 | 8.75 | -0.20 | -2.23% | 8.70 | 8.94 | 78070 | 6874.83 | 2.26% | 0.00 |
| 2025-01-21 | 9.00 | 8.95 | 0.02 | 0.22% | 8.84 | 9.04 | 98494 | 8797.86 | 2.85% | 0.00 |
| 2025-01-20 | 9.02 | 8.93 | 0.07 | 0.79% | 8.82 | 9.02 | 79031 | 7056.85 | 2.29% | 0.00 |
建新股份(300107)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。
