| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-15 | 7.81 | 8.11 | 0.27 | 3.44% | 7.81 | 8.12 | 110443 | 8838.27 | 3.18% | 10.00 |
| 2025-08-14 | 8.13 | 7.84 | -0.28 | -3.45% | 7.84 | 8.14 | 137314 | 10938.60 | 3.96% | 0.00 |
| 2025-08-13 | 8.15 | 8.12 | -0.04 | -0.49% | 8.07 | 8.18 | 77988 | 6329.82 | 2.25% | 0.00 |
| 2025-08-12 | 8.18 | 8.16 | -0.01 | -0.12% | 8.07 | 8.20 | 86838 | 7066.82 | 2.50% | 0.00 |
| 2025-08-11 | 8.05 | 8.17 | 0.14 | 1.74% | 8.02 | 8.19 | 142173 | 11581.27 | 4.10% | 0.00 |
| 2025-08-08 | 8.05 | 8.03 | -0.04 | -0.50% | 7.96 | 8.15 | 103566 | 8317.35 | 2.98% | 0.00 |
| 2025-08-07 | 8.09 | 8.07 | -0.01 | -0.12% | 8.03 | 8.12 | 66696 | 5382.87 | 1.92% | 0.00 |
| 2025-08-06 | 8.00 | 8.08 | 0.04 | 0.50% | 8.00 | 8.08 | 83381 | 6723.24 | 2.40% | 0.00 |
| 2025-08-05 | 7.99 | 8.04 | 0.03 | 0.37% | 7.99 | 8.11 | 66344 | 5333.32 | 1.91% | 0.00 |
| 2025-08-04 | 7.85 | 8.01 | 0.09 | 1.14% | 7.82 | 8.05 | 80198 | 6397.70 | 2.31% | 0.00 |
| 2025-08-01 | 7.84 | 7.92 | 0.05 | 0.64% | 7.82 | 7.96 | 58616 | 4631.51 | 1.69% | 0.00 |
| 2025-07-31 | 7.96 | 7.87 | -0.10 | -1.25% | 7.85 | 8.00 | 79924 | 6330.76 | 2.30% | 0.00 |
| 2025-07-30 | 8.02 | 7.97 | -0.10 | -1.24% | 7.88 | 8.04 | 85322 | 6795.19 | 2.46% | 0.00 |
| 2025-07-29 | 7.99 | 8.07 | 0.05 | 0.62% | 7.92 | 8.13 | 116749 | 9377.80 | 3.36% | 20.00 |
| 2025-07-28 | 7.98 | 8.02 | 0.03 | 0.38% | 7.97 | 8.04 | 64789 | 5183.58 | 1.87% | 0.00 |
| 2025-07-25 | 8.06 | 7.99 | -0.06 | -0.75% | 7.97 | 8.07 | 67388 | 5394.93 | 1.94% | 0.00 |
| 2025-07-24 | 7.99 | 8.05 | 0.05 | 0.63% | 7.97 | 8.07 | 88881 | 7132.69 | 2.56% | 12.00 |
| 2025-07-23 | 8.13 | 8.00 | -0.13 | -1.60% | 7.97 | 8.13 | 111285 | 8949.41 | 3.21% | 0.00 |
| 2025-07-22 | 8.17 | 8.13 | -0.04 | -0.49% | 8.07 | 8.25 | 166613 | 13571.92 | 4.80% | 0.00 |
| 2025-07-21 | 7.97 | 8.17 | 0.22 | 2.77% | 7.91 | 8.25 | 223729 | 18114.55 | 6.44% | 0.00 |
| 2025-07-18 | 7.90 | 7.95 | -0.03 | -0.38% | 7.89 | 8.03 | 145459 | 11563.82 | 4.19% | 0.00 |
| 2025-07-17 | 7.71 | 7.98 | 0.35 | 4.59% | 7.66 | 8.48 | 271465 | 21818.93 | 7.82% | 6.00 |
| 2025-07-16 | 7.61 | 7.63 | 0.03 | 0.39% | 7.56 | 7.65 | 42651 | 3249.86 | 1.23% | 0.00 |
| 2025-07-15 | 7.72 | 7.60 | -0.12 | -1.55% | 7.48 | 7.74 | 76205 | 5775.82 | 2.19% | 0.00 |
| 2025-07-14 | 7.73 | 7.72 | 0.00 | 0.00% | 7.67 | 7.78 | 55216 | 4258.31 | 1.59% | 0.00 |
| 2025-07-11 | 7.70 | 7.72 | -0.01 | -0.13% | 7.63 | 7.76 | 73256 | 5635.76 | 2.11% | 15.00 |
| 2025-07-10 | 7.76 | 7.73 | -0.05 | -0.64% | 7.68 | 7.81 | 85803 | 6630.10 | 2.47% | 0.00 |
| 2025-07-09 | 7.87 | 7.78 | -0.10 | -1.27% | 7.77 | 7.96 | 106400 | 8333.92 | 3.06% | 0.00 |
| 2025-07-08 | 7.82 | 7.88 | 0.05 | 0.64% | 7.77 | 7.89 | 114245 | 8976.49 | 3.29% | 5.00 |
| 2025-07-07 | 7.89 | 7.83 | -0.30 | -3.69% | 7.79 | 7.92 | 187328 | 14667.97 | 5.40% | 0.00 |
| 2025-07-04 | 8.49 | 8.13 | 0.07 | 0.87% | 8.03 | 8.49 | 333235 | 27294.24 | 9.60% | 0.00 |
| 2025-07-03 | 7.95 | 8.06 | 0.10 | 1.26% | 7.92 | 8.14 | 138682 | 11144.76 | 3.99% | 0.00 |
| 2025-07-02 | 7.95 | 7.96 | 0.01 | 0.13% | 7.86 | 8.10 | 116470 | 9294.01 | 3.35% | 0.00 |
| 2025-07-01 | 8.01 | 7.95 | -0.06 | -0.75% | 7.89 | 8.04 | 75675 | 6018.39 | 2.18% | 0.00 |
| 2025-06-30 | 7.95 | 8.01 | 0.12 | 1.52% | 7.89 | 8.05 | 98075 | 7828.96 | 2.82% | 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。
