| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 6.69 | 6.68 | -0.04 | -0.60% | 6.60 | 6.73 | 35916 | 2397.84 | 1.03% | 0.00 |
| 2025-12-12 | 6.77 | 6.72 | -0.05 | -0.74% | 6.72 | 6.82 | 40886 | 2762.76 | 1.18% | 0.00 |
| 2025-12-11 | 6.91 | 6.77 | -0.11 | -1.60% | 6.77 | 6.92 | 43328 | 2953.87 | 1.25% | 0.00 |
| 2025-12-10 | 6.95 | 6.88 | -0.08 | -1.15% | 6.87 | 6.95 | 29135 | 2009.46 | 0.84% | 0.00 |
| 2025-12-09 | 6.90 | 6.96 | 0.04 | 0.58% | 6.88 | 6.99 | 39183 | 2719.74 | 1.13% | 0.00 |
| 2025-12-08 | 6.95 | 6.92 | 0.00 | 0.00% | 6.91 | 7.00 | 33812 | 2351.63 | 0.97% | 0.00 |
| 2025-12-05 | 6.81 | 6.92 | 0.08 | 1.17% | 6.79 | 6.93 | 36599 | 2511.86 | 1.05% | 0.00 |
| 2025-12-04 | 6.93 | 6.84 | -0.11 | -1.58% | 6.82 | 6.97 | 48997 | 3364.12 | 1.41% | 0.00 |
| 2025-12-03 | 7.06 | 6.95 | -0.08 | -1.14% | 6.90 | 7.06 | 37801 | 2627.90 | 1.09% | 0.00 |
| 2025-12-02 | 7.03 | 7.03 | -0.02 | -0.28% | 6.99 | 7.07 | 32488 | 2284.85 | 0.94% | 0.00 |
| 2025-12-01 | 7.00 | 7.05 | 0.05 | 0.71% | 6.98 | 7.09 | 38399 | 2708.37 | 1.11% | 0.00 |
| 2025-11-28 | 6.96 | 7.00 | 0.03 | 0.43% | 6.91 | 7.01 | 30241 | 2105.58 | 0.87% | 0.00 |
| 2025-11-27 | 6.89 | 6.97 | 0.08 | 1.16% | 6.89 | 7.02 | 45724 | 3188.20 | 1.32% | 0.00 |
| 2025-11-26 | 7.08 | 6.89 | -0.15 | -2.13% | 6.89 | 7.08 | 55527 | 3867.11 | 1.60% | 0.00 |
| 2025-11-25 | 7.06 | 7.04 | 0.00 | 0.00% | 7.03 | 7.11 | 42289 | 2989.23 | 1.22% | 0.00 |
| 2025-11-24 | 6.91 | 7.04 | 0.16 | 2.33% | 6.91 | 7.08 | 54434 | 3820.17 | 1.57% | 0.00 |
| 2025-11-21 | 7.14 | 6.88 | -0.26 | -3.64% | 6.86 | 7.20 | 83073 | 5800.19 | 2.39% | 0.00 |
| 2025-11-20 | 7.16 | 7.14 | -0.05 | -0.70% | 7.13 | 7.26 | 38316 | 2749.76 | 1.10% | 0.00 |
| 2025-11-19 | 7.29 | 7.19 | -0.10 | -1.37% | 7.13 | 7.34 | 55602 | 4000.97 | 1.60% | 0.00 |
| 2025-11-18 | 7.38 | 7.29 | -0.10 | -1.35% | 7.22 | 7.38 | 74873 | 5446.34 | 2.16% | 0.00 |
| 2025-11-17 | 7.39 | 7.39 | 0.05 | 0.68% | 7.31 | 7.40 | 57054 | 4196.58 | 1.64% | 0.00 |
| 2025-11-14 | 7.33 | 7.34 | -0.01 | -0.14% | 7.29 | 7.46 | 77642 | 5743.24 | 2.24% | 0.00 |
| 2025-11-13 | 7.31 | 7.35 | 0.02 | 0.27% | 7.28 | 7.37 | 54051 | 3965.61 | 1.56% | 0.00 |
| 2025-11-12 | 7.43 | 7.33 | -0.11 | -1.48% | 7.30 | 7.45 | 75064 | 5516.73 | 2.16% | 0.00 |
| 2025-11-11 | 7.41 | 7.44 | -0.03 | -0.40% | 7.38 | 7.51 | 85433 | 6366.16 | 2.46% | 0.00 |
| 2025-11-10 | 7.28 | 7.47 | 0.19 | 2.61% | 7.26 | 7.58 | 144240 | 10736.41 | 4.15% | 0.00 |
| 2025-11-07 | 7.33 | 7.28 | -0.09 | -1.22% | 7.27 | 7.39 | 102896 | 7541.02 | 2.96% | 0.00 |
| 2025-11-06 | 7.33 | 7.37 | 0.01 | 0.14% | 7.31 | 7.49 | 123332 | 9095.34 | 3.55% | 0.00 |
| 2025-11-05 | 7.33 | 7.36 | -0.09 | -1.21% | 7.33 | 7.47 | 117082 | 8650.05 | 3.37% | 0.00 |
| 2025-11-04 | 7.65 | 7.45 | -0.20 | -2.61% | 7.40 | 7.78 | 232230 | 17480.36 | 6.69% | 0.00 |
| 2025-11-03 | 7.25 | 7.65 | 0.62 | 8.82% | 7.14 | 8.02 | 371497 | 28102.14 | 10.70% | 0.00 |
| 2025-10-31 | 6.90 | 7.03 | 0.17 | 2.48% | 6.86 | 7.06 | 63737 | 4462.93 | 1.84% | 0.00 |
| 2025-10-30 | 6.99 | 6.86 | -0.13 | -1.86% | 6.86 | 7.00 | 54055 | 3743.38 | 1.56% | 0.00 |
| 2025-10-29 | 7.06 | 6.99 | -0.09 | -1.27% | 6.96 | 7.10 | 50683 | 3546.83 | 1.46% | 0.00 |
| 2025-10-28 | 7.10 | 7.08 | -0.03 | -0.42% | 7.05 | 7.14 | 45115 | 3204.56 | 1.30% | 0.00 |
| 2025-10-27 | 7.08 | 7.11 | 0.04 | 0.57% | 7.04 | 7.13 | 46291 | 3286.04 | 1.33% | 0.00 |
| 2025-10-24 | 7.06 | 7.07 | 0.01 | 0.14% | 7.05 | 7.13 | 51865 | 3671.65 | 1.49% | 0.00 |
| 2025-10-23 | 7.04 | 7.06 | 0.02 | 0.28% | 6.95 | 7.07 | 37321 | 2612.08 | 1.07% | 0.00 |
| 2025-10-22 | 7.03 | 7.04 | 0.00 | 0.00% | 7.00 | 7.10 | 49260 | 3479.07 | 1.42% | 0.00 |
| 2025-10-21 | 7.00 | 7.04 | 0.08 | 1.15% | 6.91 | 7.04 | 39298 | 2752.25 | 1.13% | 0.00 |
| 2025-10-20 | 6.89 | 6.96 | 0.11 | 1.61% | 6.89 | 6.99 | 44572 | 3092.03 | 1.28% | 0.00 |
| 2025-10-17 | 6.95 | 6.85 | -0.13 | -1.86% | 6.83 | 7.07 | 58774 | 4083.18 | 1.69% | 0.00 |
| 2025-10-16 | 7.12 | 6.98 | -0.14 | -1.97% | 6.98 | 7.13 | 47970 | 3377.03 | 1.38% | 0.00 |
| 2025-10-15 | 7.17 | 7.12 | -0.04 | -0.56% | 7.09 | 7.23 | 57513 | 4098.66 | 1.66% | 0.00 |
| 2025-10-14 | 7.18 | 7.16 | 0.01 | 0.14% | 7.13 | 7.35 | 83295 | 6025.41 | 2.40% | 0.00 |
| 2025-10-13 | 6.93 | 7.15 | -0.04 | -0.56% | 6.75 | 7.17 | 75597 | 5310.59 | 2.18% | 0.00 |
| 2025-10-10 | 7.13 | 7.19 | 0.04 | 0.56% | 7.07 | 7.25 | 63883 | 4579.70 | 1.84% | 0.00 |
| 2025-10-09 | 7.14 | 7.15 | 0.05 | 0.70% | 7.05 | 7.21 | 71313 | 5074.58 | 2.05% | 0.00 |
| 2025-09-30 | 7.18 | 7.10 | -0.06 | -0.84% | 7.10 | 7.22 | 49795 | 3564.28 | 1.43% | 10.00 |
| 2025-09-29 | 7.22 | 7.16 | -0.09 | -1.24% | 7.11 | 7.30 | 58954 | 4244.76 | 1.70% | 0.00 |
| 2025-09-26 | 7.18 | 7.25 | 0.07 | 0.97% | 7.11 | 7.35 | 73533 | 5323.16 | 2.12% | 123.00 |
| 2025-09-25 | 7.33 | 7.18 | -0.22 | -2.97% | 7.18 | 7.35 | 84709 | 6144.82 | 2.44% | 25.00 |
| 2025-09-24 | 7.10 | 7.40 | 0.30 | 4.23% | 7.04 | 7.42 | 115202 | 8359.18 | 3.32% | 0.00 |
| 2025-09-23 | 7.27 | 7.10 | -0.21 | -2.87% | 6.91 | 7.30 | 106366 | 7515.74 | 3.06% | 0.00 |
| 2025-09-22 | 7.21 | 7.31 | 0.07 | 0.97% | 7.21 | 7.44 | 79345 | 5831.90 | 2.29% | 0.00 |
| 2025-09-19 | 7.47 | 7.24 | -0.23 | -3.08% | 7.23 | 7.49 | 96609 | 7054.18 | 2.78% | 0.00 |
| 2025-09-18 | 7.63 | 7.47 | -0.16 | -2.10% | 7.40 | 7.63 | 94782 | 7123.92 | 2.73% | 0.00 |
| 2025-09-17 | 7.69 | 7.63 | -0.06 | -0.78% | 7.61 | 7.73 | 77918 | 5954.57 | 2.24% | 0.00 |
| 2025-09-16 | 7.64 | 7.69 | 0.02 | 0.26% | 7.62 | 7.74 | 83186 | 6393.61 | 2.40% | 0.00 |
| 2025-09-15 | 7.70 | 7.67 | -0.10 | -1.29% | 7.60 | 7.72 | 91279 | 6971.02 | 2.63% | 0.00 |
| 2025-09-12 | 7.60 | 7.77 | 0.17 | 2.24% | 7.55 | 7.80 | 115423 | 8864.62 | 3.32% | 0.00 |
| 2025-09-11 | 7.51 | 7.60 | 0.09 | 1.20% | 7.41 | 7.60 | 82520 | 6195.23 | 2.38% | 0.00 |
| 2025-09-10 | 7.57 | 7.51 | -0.06 | -0.79% | 7.50 | 7.62 | 55478 | 4179.34 | 1.60% | 0.00 |
| 2025-09-09 | 7.69 | 7.57 | -0.14 | -1.82% | 7.55 | 7.70 | 64373 | 4897.30 | 1.85% | 0.00 |
| 2025-09-08 | 7.65 | 7.71 | 0.08 | 1.05% | 7.58 | 7.73 | 60288 | 4616.02 | 1.74% | 0.00 |
| 2025-09-05 | 7.60 | 7.63 | 0.10 | 1.33% | 7.53 | 7.63 | 76699 | 5818.59 | 2.21% | 0.00 |
| 2025-09-04 | 7.61 | 7.53 | -0.08 | -1.05% | 7.41 | 7.71 | 104818 | 7970.73 | 3.02% | 0.00 |
| 2025-09-03 | 7.83 | 7.61 | -0.21 | -2.69% | 7.56 | 7.88 | 92419 | 7104.51 | 2.66% | 0.00 |
| 2025-09-02 | 7.88 | 7.82 | -0.10 | -1.26% | 7.65 | 7.88 | 121293 | 9407.74 | 3.49% | 0.00 |
| 2025-09-01 | 8.02 | 7.92 | -0.01 | -0.13% | 7.89 | 8.03 | 80880 | 6425.90 | 2.33% | 0.00 |
| 2025-08-29 | 8.08 | 7.93 | -0.07 | -0.88% | 7.92 | 8.10 | 98790 | 7878.88 | 2.85% | 0.00 |
| 2025-08-28 | 8.03 | 8.00 | -0.03 | -0.37% | 7.73 | 8.15 | 157389 | 12539.70 | 4.53% | 0.00 |
| 2025-08-27 | 8.38 | 8.03 | -0.34 | -4.06% | 8.01 | 8.42 | 204738 | 16891.07 | 5.90% | 0.00 |
| 2025-08-26 | 8.19 | 8.37 | 0.15 | 1.82% | 8.13 | 8.55 | 258771 | 21652.10 | 7.45% | 0.00 |
| 2025-08-25 | 8.24 | 8.22 | 0.00 | 0.00% | 8.16 | 8.28 | 104099 | 8547.21 | 3.00% | 0.00 |
| 2025-08-22 | 8.16 | 8.22 | 0.01 | 0.12% | 8.16 | 8.24 | 89454 | 7334.19 | 2.58% | 0.00 |
| 2025-08-21 | 8.27 | 8.21 | -0.03 | -0.36% | 8.14 | 8.34 | 115653 | 9516.04 | 3.33% | 67.00 |
| 2025-08-20 | 8.21 | 8.24 | 0.03 | 0.37% | 8.14 | 8.24 | 100709 | 8260.68 | 2.90% | 0.00 |
| 2025-08-19 | 8.20 | 8.21 | 0.01 | 0.12% | 8.10 | 8.25 | 109681 | 8969.75 | 3.16% | 0.00 |
| 2025-08-18 | 8.10 | 8.20 | 0.09 | 1.11% | 8.08 | 8.23 | 142458 | 11638.54 | 4.10% | 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。
