| 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 | 7.33 | 7.51 | 0.15 | 2.04% | 7.25 | 7.62 | 158276 | 11887.99 | 4.56% | 0.00 |
| 2026-02-05 | 7.41 | 7.36 | -0.11 | -1.47% | 7.36 | 7.57 | 119285 | 8879.44 | 3.44% | 0.00 |
| 2026-02-04 | 7.57 | 7.47 | -0.07 | -0.93% | 7.43 | 7.77 | 189437 | 14306.92 | 5.46% | 0.00 |
| 2026-02-03 | 7.56 | 7.54 | 0.29 | 4.00% | 7.46 | 7.88 | 224363 | 17020.15 | 6.46% | 0.00 |
| 2026-02-02 | 7.60 | 7.25 | -0.47 | -6.09% | 7.24 | 7.62 | 222015 | 16501.52 | 6.39% | 5.00 |
| 2026-01-30 | 7.45 | 7.72 | 0.19 | 2.52% | 7.38 | 7.79 | 309139 | 23476.24 | 8.90% | 20.00 |
| 2026-01-29 | 7.24 | 7.53 | 0.22 | 3.01% | 7.20 | 7.68 | 280415 | 20953.13 | 8.08% | 0.00 |
| 2026-01-28 | 7.09 | 7.31 | 0.22 | 3.10% | 7.08 | 7.55 | 225913 | 16688.69 | 6.51% | 0.00 |
| 2026-01-27 | 7.22 | 7.09 | -0.26 | -3.54% | 7.01 | 7.22 | 111113 | 7870.39 | 3.20% | 0.00 |
| 2026-01-26 | 7.35 | 7.35 | 0.00 | 0.00% | 7.24 | 7.49 | 117459 | 8623.03 | 3.38% | 0.00 |
| 2026-01-23 | 7.30 | 7.35 | 0.05 | 0.68% | 7.26 | 7.36 | 89906 | 6569.90 | 2.59% | 0.00 |
| 2026-01-22 | 7.30 | 7.30 | -0.05 | -0.68% | 7.25 | 7.36 | 101444 | 7401.80 | 2.92% | 0.00 |
| 2026-01-21 | 7.15 | 7.35 | 0.19 | 2.65% | 7.09 | 7.47 | 190729 | 13940.80 | 5.49% | 0.00 |
| 2026-01-20 | 7.18 | 7.16 | 0.02 | 0.28% | 7.07 | 7.19 | 57102 | 4064.73 | 1.64% | 0.00 |
| 2026-01-19 | 7.07 | 7.14 | 0.07 | 0.99% | 7.00 | 7.15 | 66197 | 4694.29 | 1.91% | 0.00 |
| 2026-01-16 | 7.18 | 7.07 | -0.06 | -0.84% | 7.01 | 7.23 | 72161 | 5104.57 | 2.08% | 0.00 |
| 2026-01-15 | 7.27 | 7.13 | -0.18 | -2.46% | 7.10 | 7.36 | 124671 | 8952.99 | 3.59% | 0.00 |
| 2026-01-14 | 7.07 | 7.31 | 0.27 | 3.84% | 7.04 | 7.42 | 237805 | 17226.35 | 6.85% | 0.00 |
| 2026-01-13 | 7.16 | 7.04 | -0.14 | -1.95% | 7.03 | 7.20 | 101876 | 7228.34 | 2.93% | 0.00 |
| 2026-01-12 | 7.00 | 7.18 | 0.22 | 3.16% | 6.98 | 7.18 | 125304 | 8892.46 | 3.61% | 1.00 |
| 2026-01-09 | 6.89 | 6.96 | 0.06 | 0.87% | 6.84 | 6.96 | 71895 | 4965.97 | 2.07% | 0.00 |
| 2026-01-08 | 6.84 | 6.90 | 0.06 | 0.88% | 6.80 | 6.92 | 47829 | 3290.06 | 1.38% | 0.00 |
| 2026-01-07 | 6.96 | 6.84 | -0.12 | -1.72% | 6.84 | 6.96 | 53115 | 3654.27 | 1.53% | 0.00 |
| 2026-01-06 | 6.89 | 6.96 | 0.05 | 0.72% | 6.89 | 6.96 | 61327 | 4255.03 | 1.77% | 0.00 |
| 2026-01-05 | 6.85 | 6.91 | 0.09 | 1.32% | 6.80 | 6.91 | 42887 | 2950.01 | 1.24% | 0.00 |
| 2025-12-31 | 6.80 | 6.82 | 0.00 | 0.00% | 6.73 | 6.85 | 47193 | 3206.77 | 1.36% | 0.00 |
| 2025-12-30 | 6.87 | 6.82 | -0.08 | -1.16% | 6.80 | 6.90 | 51540 | 3523.78 | 1.48% | 0.00 |
| 2025-12-29 | 7.00 | 6.90 | -0.15 | -2.13% | 6.86 | 7.05 | 89514 | 6188.53 | 2.58% | 0.00 |
| 2025-12-26 | 6.87 | 7.05 | 0.23 | 3.37% | 6.82 | 7.31 | 180736 | 12830.63 | 5.21% | 0.00 |
| 2025-12-25 | 6.79 | 6.82 | 0.03 | 0.44% | 6.77 | 6.85 | 32642 | 2226.25 | 0.94% | 7.00 |
| 2025-12-24 | 6.72 | 6.79 | 0.07 | 1.04% | 6.66 | 6.81 | 28609 | 1937.35 | 0.82% | 0.00 |
| 2025-12-23 | 6.79 | 6.72 | -0.08 | -1.18% | 6.70 | 6.80 | 26313 | 1774.67 | 0.76% | 0.00 |
| 2025-12-22 | 6.80 | 6.80 | 0.00 | 0.00% | 6.77 | 6.86 | 30832 | 2099.39 | 0.89% | 0.00 |
| 2025-12-19 | 6.68 | 6.80 | 0.09 | 1.34% | 6.68 | 6.82 | 36687 | 2485.48 | 1.06% | 0.00 |
| 2025-12-18 | 6.54 | 6.71 | 0.13 | 1.98% | 6.53 | 6.77 | 52212 | 3496.70 | 1.50% | 0.00 |
| 2025-12-17 | 6.57 | 6.58 | 0.02 | 0.30% | 6.42 | 6.60 | 41660 | 2718.09 | 1.20% | 0.00 |
| 2025-12-16 | 6.71 | 6.56 | -0.12 | -1.80% | 6.53 | 6.71 | 38379 | 2527.77 | 1.11% | 0.00 |
| 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 |
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。
