| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 5.31 | 5.45 | 0.16 | 3.02% | 5.29 | 5.53 | 791043 | 42864.88 | 11.18% | 63.00 |
| 2026-02-02 | 5.13 | 5.29 | -0.39 | -6.87% | 5.11 | 5.49 | 1164206 | 62005.55 | 16.45% | 9.00 |
| 2026-01-30 | 6.00 | 5.68 | -0.66 | -10.41% | 5.47 | 6.10 | 1903899 | 109006.86 | 26.90% | 121.00 |
| 2026-01-29 | 5.61 | 6.34 | 0.81 | 14.65% | 5.46 | 6.48 | 2395273 | 140890.91 | 33.84% | 713.00 |
| 2026-01-28 | 5.32 | 5.53 | 0.30 | 5.74% | 5.27 | 5.70 | 1565079 | 85932.70 | 22.11% | 501.00 |
| 2026-01-27 | 5.21 | 5.23 | -0.12 | -2.24% | 5.15 | 5.40 | 640076 | 33479.31 | 9.04% | 19.00 |
| 2026-01-26 | 5.18 | 5.35 | 0.22 | 4.29% | 5.16 | 5.40 | 1039193 | 55145.13 | 14.68% | 0.00 |
| 2026-01-23 | 5.11 | 5.13 | -0.01 | -0.19% | 5.07 | 5.17 | 486987 | 24930.97 | 6.88% | 0.00 |
| 2026-01-22 | 4.94 | 5.14 | 0.19 | 3.84% | 4.92 | 5.20 | 737160 | 37761.18 | 10.41% | 56.00 |
| 2026-01-21 | 4.85 | 4.95 | 0.06 | 1.23% | 4.84 | 4.97 | 291986 | 14392.05 | 4.13% | 0.00 |
| 2026-01-20 | 4.89 | 4.89 | -0.01 | -0.20% | 4.80 | 4.91 | 262453 | 12762.07 | 3.71% | 0.00 |
| 2026-01-19 | 4.86 | 4.90 | 0.04 | 0.82% | 4.81 | 4.93 | 267142 | 13026.60 | 3.77% | 0.00 |
| 2026-01-16 | 4.99 | 4.86 | -0.15 | -2.99% | 4.82 | 4.99 | 503607 | 24581.07 | 7.11% | 4.00 |
| 2026-01-15 | 5.00 | 5.01 | -0.10 | -1.96% | 4.94 | 5.10 | 536578 | 26845.79 | 7.58% | 4.00 |
| 2026-01-14 | 4.97 | 5.11 | 0.14 | 2.82% | 4.93 | 5.24 | 887952 | 45162.29 | 12.54% | 7.00 |
| 2026-01-13 | 4.95 | 4.97 | 0.02 | 0.40% | 4.92 | 5.13 | 744418 | 37370.49 | 10.52% | 4.00 |
| 2026-01-12 | 4.82 | 4.95 | 0.11 | 2.27% | 4.78 | 4.95 | 531343 | 25981.31 | 7.51% | 0.00 |
| 2026-01-09 | 4.81 | 4.84 | 0.11 | 2.33% | 4.78 | 4.93 | 476968 | 23044.07 | 6.74% | 0.00 |
| 2026-01-08 | 4.65 | 4.73 | 0.06 | 1.28% | 4.63 | 4.75 | 313661 | 14761.31 | 4.43% | 0.00 |
| 2026-01-07 | 4.69 | 4.67 | -0.03 | -0.64% | 4.59 | 4.69 | 347846 | 16157.43 | 4.91% | 0.00 |
| 2026-01-06 | 4.62 | 4.70 | 0.06 | 1.29% | 4.60 | 4.72 | 338011 | 15822.71 | 4.78% | 0.00 |
| 2026-01-05 | 4.72 | 4.64 | 0.10 | 2.20% | 4.60 | 4.77 | 314104 | 14634.09 | 4.44% | 0.00 |
| 2025-12-31 | 4.59 | 4.54 | -0.06 | -1.30% | 4.48 | 4.60 | 205516 | 9318.03 | 2.90% | 0.00 |
| 2025-12-30 | 4.54 | 4.60 | 0.05 | 1.10% | 4.47 | 4.68 | 321545 | 14765.04 | 4.54% | 0.00 |
| 2025-12-29 | 4.57 | 4.55 | -0.02 | -0.44% | 4.53 | 4.60 | 128696 | 5873.98 | 1.82% | 0.00 |
| 2025-12-26 | 4.60 | 4.57 | -0.05 | -1.08% | 4.54 | 4.62 | 195516 | 8951.20 | 2.76% | 4.00 |
| 2025-12-25 | 4.61 | 4.62 | 0.04 | 0.87% | 4.55 | 4.63 | 192668 | 8847.22 | 2.72% | 0.00 |
| 2025-12-24 | 4.55 | 4.58 | 0.01 | 0.22% | 4.51 | 4.60 | 186699 | 8547.17 | 2.64% | 0.00 |
| 2025-12-23 | 4.63 | 4.57 | -0.08 | -1.72% | 4.54 | 4.70 | 300297 | 13822.70 | 4.24% | 22.00 |
| 2025-12-22 | 4.76 | 4.65 | 0.15 | 3.33% | 4.62 | 4.97 | 557288 | 26434.05 | 7.87% | 0.00 |
| 2025-12-19 | 4.44 | 4.50 | 0.06 | 1.35% | 4.43 | 4.50 | 148331 | 6644.06 | 2.10% | 0.00 |
| 2025-12-18 | 4.41 | 4.44 | 0.00 | 0.00% | 4.39 | 4.51 | 155962 | 6962.83 | 2.20% | 4.00 |
| 2025-12-17 | 4.42 | 4.44 | 0.00 | 0.00% | 4.30 | 4.46 | 217751 | 9521.59 | 3.08% | 0.00 |
| 2025-12-16 | 4.58 | 4.44 | -0.14 | -3.06% | 4.43 | 4.58 | 200960 | 8982.85 | 2.84% | 0.00 |
| 2025-12-15 | 4.51 | 4.58 | 0.04 | 0.88% | 4.50 | 4.63 | 175653 | 8045.96 | 2.48% | 0.00 |
| 2025-12-12 | 4.55 | 4.54 | 0.02 | 0.44% | 4.52 | 4.59 | 167347 | 7622.06 | 2.36% | 0.00 |
| 2025-12-11 | 4.65 | 4.52 | -0.12 | -2.59% | 4.51 | 4.67 | 229719 | 10510.73 | 3.25% | 0.00 |
| 2025-12-10 | 4.71 | 4.64 | -0.08 | -1.69% | 4.62 | 4.74 | 199489 | 9300.18 | 2.82% | 0.00 |
| 2025-12-09 | 4.77 | 4.72 | -0.07 | -1.46% | 4.71 | 4.80 | 175744 | 8330.52 | 2.48% | 0.00 |
| 2025-12-08 | 4.78 | 4.79 | 0.01 | 0.21% | 4.74 | 4.82 | 205906 | 9843.61 | 2.91% | 0.00 |
| 2025-12-05 | 4.69 | 4.78 | 0.09 | 1.92% | 4.65 | 4.78 | 169676 | 8013.29 | 2.40% | 0.00 |
| 2025-12-04 | 4.81 | 4.69 | -0.13 | -2.70% | 4.68 | 4.84 | 284906 | 13497.22 | 4.03% | 0.00 |
| 2025-12-03 | 4.85 | 4.82 | -0.03 | -0.62% | 4.78 | 4.87 | 223816 | 10770.81 | 3.16% | 40.00 |
| 2025-12-02 | 4.93 | 4.85 | -0.09 | -1.82% | 4.77 | 4.94 | 252812 | 12217.04 | 3.57% | 0.00 |
| 2025-12-01 | 4.88 | 4.94 | 0.07 | 1.44% | 4.85 | 4.98 | 281878 | 13900.48 | 3.98% | 0.00 |
| 2025-11-28 | 4.77 | 4.87 | 0.11 | 2.31% | 4.77 | 4.87 | 283806 | 13730.64 | 4.01% | 0.00 |
| 2025-11-27 | 4.80 | 4.76 | -0.06 | -1.24% | 4.75 | 4.85 | 284291 | 13607.58 | 4.02% | 0.00 |
| 2025-11-26 | 4.94 | 4.82 | -0.14 | -2.82% | 4.80 | 5.01 | 402629 | 19701.21 | 5.69% | 0.00 |
| 2025-11-25 | 4.97 | 4.96 | 0.01 | 0.20% | 4.91 | 5.02 | 358765 | 17834.58 | 5.07% | 0.00 |
| 2025-11-24 | 4.91 | 4.95 | 0.10 | 2.06% | 4.78 | 5.00 | 452343 | 22098.12 | 6.39% | 0.00 |
| 2025-11-21 | 5.12 | 4.85 | -0.35 | -6.73% | 4.83 | 5.20 | 725150 | 35844.88 | 10.24% | 2.00 |
| 2025-11-20 | 5.33 | 5.20 | -0.20 | -3.70% | 5.17 | 5.39 | 774497 | 40556.25 | 10.94% | 98.00 |
| 2025-11-19 | 5.10 | 5.40 | 0.31 | 6.09% | 5.06 | 5.58 | 1378802 | 73582.12 | 19.48% | 0.00 |
| 2025-11-18 | 5.23 | 5.09 | -0.19 | -3.60% | 5.06 | 5.25 | 663741 | 34034.89 | 9.38% | 0.00 |
| 2025-11-17 | 5.20 | 5.28 | 0.07 | 1.34% | 5.17 | 5.44 | 948695 | 50024.24 | 13.40% | 0.00 |
| 2025-11-14 | 5.11 | 5.21 | 0.05 | 0.97% | 5.09 | 5.25 | 742734 | 38722.71 | 10.49% | 4.00 |
| 2025-11-13 | 5.00 | 5.16 | 0.08 | 1.57% | 4.81 | 5.18 | 784724 | 39741.19 | 11.09% | 5.00 |
| 2025-11-12 | 4.96 | 5.08 | 0.10 | 2.01% | 4.95 | 5.16 | 768354 | 39202.98 | 10.86% | 15.00 |
| 2025-11-11 | 4.94 | 4.98 | 0.04 | 0.81% | 4.91 | 5.05 | 396134 | 19775.09 | 5.60% | 0.00 |
| 2025-11-10 | 4.97 | 4.94 | 0.01 | 0.20% | 4.90 | 4.97 | 279845 | 13832.83 | 3.95% | 82.00 |
| 2025-11-07 | 4.92 | 4.93 | -0.03 | -0.60% | 4.91 | 4.99 | 340574 | 16850.83 | 4.81% | 0.00 |
| 2025-11-06 | 5.07 | 4.96 | -0.16 | -3.13% | 4.93 | 5.07 | 579421 | 28743.55 | 8.19% | 0.00 |
| 2025-11-05 | 4.99 | 5.12 | 0.19 | 3.85% | 4.99 | 5.19 | 1085400 | 55259.09 | 15.33% | 24.00 |
| 2025-11-04 | 4.82 | 4.93 | 0.07 | 1.44% | 4.80 | 4.94 | 361458 | 17591.74 | 5.11% | 137.00 |
| 2025-11-03 | 4.76 | 4.86 | 0.08 | 1.67% | 4.75 | 4.87 | 298345 | 14426.05 | 4.21% | 0.00 |
| 2025-10-31 | 4.72 | 4.78 | 0.04 | 0.84% | 4.71 | 4.79 | 202400 | 9656.57 | 2.86% | 0.00 |
| 2025-10-30 | 4.83 | 4.74 | -0.10 | -2.07% | 4.73 | 4.83 | 266687 | 12749.07 | 3.77% | 46.00 |
| 2025-10-29 | 4.81 | 4.84 | -0.02 | -0.41% | 4.76 | 4.86 | 287817 | 13850.25 | 4.07% | 0.00 |
| 2025-10-28 | 4.80 | 4.86 | 0.12 | 2.53% | 4.77 | 4.89 | 492090 | 23853.72 | 6.95% | 31.00 |
| 2025-10-27 | 4.72 | 4.74 | 0.00 | 0.00% | 4.68 | 4.75 | 313940 | 14804.93 | 4.44% | 80.00 |
| 2025-10-24 | 4.92 | 4.74 | -0.13 | -2.67% | 4.73 | 4.95 | 563927 | 27021.23 | 7.97% | 74.00 |
| 2025-10-23 | 5.01 | 4.87 | -0.21 | -4.13% | 4.80 | 5.01 | 736991 | 35768.58 | 10.41% | 22.00 |
| 2025-10-22 | 5.01 | 5.08 | 0.07 | 1.40% | 4.96 | 5.20 | 1218210 | 61865.66 | 17.21% | 62.00 |
| 2025-10-21 | 5.00 | 5.01 | 0.38 | 8.21% | 4.81 | 5.09 | 1083660 | 53699.51 | 15.31% | 386.00 |
| 2025-10-20 | 4.55 | 4.63 | 0.10 | 2.21% | 4.53 | 4.63 | 161539 | 7368.24 | 2.28% | 179.00 |
| 2025-10-17 | 4.57 | 4.53 | -0.06 | -1.31% | 4.53 | 4.63 | 182419 | 8357.63 | 2.58% | 0.00 |
| 2025-10-16 | 4.66 | 4.59 | -0.10 | -2.13% | 4.59 | 4.68 | 167188 | 7712.69 | 2.36% | 0.00 |
| 2025-10-15 | 4.66 | 4.69 | -0.01 | -0.21% | 4.59 | 4.69 | 206183 | 9577.07 | 2.91% | 14.00 |
| 2025-10-14 | 4.63 | 4.70 | 0.07 | 1.51% | 4.58 | 4.76 | 342657 | 15998.79 | 4.84% | 15.00 |
| 2025-10-13 | 4.50 | 4.63 | -0.07 | -1.49% | 4.44 | 4.63 | 276859 | 12639.13 | 3.91% | 0.00 |
新锦动力(300157)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。
