| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 2.52 | 2.65 | 0.10 | 3.92% | 2.28 | 2.68 | 363907 | 9181.01 | 5.17% | 3.00 |
| 2025-04-08 | 2.42 | 2.55 | 0.13 | 5.37% | 2.42 | 2.64 | 414373 | 10612.32 | 5.89% | 0.00 |
| 2025-04-07 | 2.80 | 2.42 | -0.60 | -19.87% | 2.42 | 2.82 | 451913 | 11715.90 | 6.42% | 21.00 |
| 2025-04-03 | 3.09 | 3.02 | -0.03 | -0.98% | 2.97 | 3.09 | 231781 | 7012.83 | 3.29% | 0.00 |
| 2025-04-02 | 3.11 | 3.05 | -0.06 | -1.93% | 3.02 | 3.13 | 220998 | 6798.51 | 3.14% | 0.00 |
| 2025-04-01 | 3.09 | 3.11 | 0.04 | 1.30% | 3.09 | 3.24 | 336660 | 10634.11 | 4.78% | 0.00 |
| 2025-03-31 | 3.10 | 3.07 | -0.07 | -2.23% | 2.99 | 3.12 | 312763 | 9499.58 | 4.45% | 28000.00 |
| 2025-03-28 | 3.29 | 3.14 | -0.16 | -4.85% | 3.14 | 3.30 | 395485 | 12603.01 | 5.62% | 22419.00 |
| 2025-03-27 | 3.38 | 3.30 | -0.07 | -2.08% | 3.22 | 3.46 | 467070 | 15379.36 | 6.64% | 16.00 |
| 2025-03-26 | 3.33 | 3.37 | -0.04 | -1.17% | 3.33 | 3.54 | 427885 | 14575.75 | 6.08% | 68.00 |
| 2025-03-25 | 3.67 | 3.41 | -0.27 | -7.34% | 3.40 | 3.70 | 691665 | 24049.16 | 9.83% | 0.00 |
| 2025-03-24 | 3.93 | 3.68 | -0.33 | -8.23% | 3.51 | 3.97 | 984940 | 36568.11 | 14.00% | 9.00 |
| 2025-03-21 | 3.75 | 4.01 | 0.18 | 4.70% | 3.75 | 4.20 | 1327674 | 53489.53 | 18.87% | 1.00 |
| 2025-03-20 | 3.55 | 3.83 | 0.18 | 4.93% | 3.53 | 3.97 | 1042098 | 39623.03 | 14.81% | 1.00 |
| 2025-03-19 | 3.53 | 3.65 | 0.14 | 3.99% | 3.48 | 3.70 | 735708 | 26655.66 | 10.46% | 0.00 |
| 2025-03-18 | 3.57 | 3.51 | -0.07 | -1.96% | 3.46 | 3.65 | 631218 | 22274.80 | 8.97% | 0.00 |
| 2025-03-17 | 3.37 | 3.58 | 0.24 | 7.19% | 3.37 | 3.89 | 906104 | 32582.59 | 12.88% | 99.00 |
| 2025-03-14 | 3.22 | 3.34 | 0.10 | 3.09% | 3.22 | 3.39 | 468041 | 15600.49 | 6.65% | 0.00 |
| 2025-03-13 | 3.27 | 3.24 | -0.04 | -1.22% | 3.14 | 3.29 | 279280 | 8944.74 | 3.97% | 72.00 |
| 2025-03-12 | 3.25 | 3.28 | 0.03 | 0.92% | 3.23 | 3.32 | 312080 | 10233.46 | 4.44% | 0.00 |
| 2025-03-11 | 3.27 | 3.25 | -0.04 | -1.22% | 3.21 | 3.31 | 247320 | 8043.38 | 3.52% | 0.00 |
| 2025-03-10 | 3.25 | 3.29 | 0.03 | 0.92% | 3.25 | 3.34 | 248630 | 8207.68 | 3.53% | 0.00 |
| 2025-03-07 | 3.25 | 3.26 | -0.02 | -0.61% | 3.21 | 3.39 | 365392 | 12038.24 | 5.19% | 0.00 |
| 2025-03-06 | 3.13 | 3.28 | 0.14 | 4.46% | 3.10 | 3.30 | 402894 | 13049.34 | 5.73% | 0.00 |
| 2025-03-05 | 3.16 | 3.14 | -0.02 | -0.63% | 3.05 | 3.17 | 210585 | 6535.41 | 2.99% | 0.00 |
| 2025-03-04 | 3.15 | 3.16 | 0.04 | 1.28% | 3.08 | 3.19 | 179286 | 5611.04 | 2.55% | 0.00 |
| 2025-03-03 | 3.14 | 3.12 | -0.03 | -0.95% | 3.08 | 3.20 | 263357 | 8285.45 | 3.74% | 0.00 |
| 2025-02-28 | 3.26 | 3.15 | -0.11 | -3.37% | 3.14 | 3.34 | 333723 | 10813.45 | 4.74% | 0.00 |
| 2025-02-27 | 3.37 | 3.26 | -0.10 | -2.98% | 3.21 | 3.38 | 346147 | 11301.66 | 4.92% | 40.00 |
| 2025-02-26 | 3.34 | 3.36 | 0.03 | 0.90% | 3.28 | 3.39 | 462872 | 15469.12 | 6.58% | 0.00 |
| 2025-02-25 | 3.16 | 3.33 | 0.11 | 3.42% | 3.16 | 3.36 | 637955 | 20965.83 | 9.07% | 0.00 |
| 2025-02-24 | 3.16 | 3.22 | 0.11 | 3.54% | 3.14 | 3.45 | 588339 | 19168.76 | 8.36% | 301.00 |
| 2025-02-21 | 3.14 | 3.11 | -0.01 | -0.32% | 3.02 | 3.17 | 313141 | 9636.37 | 4.45% | 77.00 |
| 2025-02-20 | 3.03 | 3.12 | 0.09 | 2.97% | 3.02 | 3.18 | 383293 | 11931.47 | 5.45% | 0.00 |
| 2025-02-19 | 2.96 | 3.03 | 0.07 | 2.36% | 2.96 | 3.05 | 203907 | 6142.10 | 2.90% | 0.00 |
| 2025-02-18 | 3.15 | 2.96 | -0.18 | -5.73% | 2.95 | 3.18 | 323694 | 9831.10 | 4.60% | 0.00 |
| 2025-02-17 | 3.02 | 3.14 | 0.12 | 3.97% | 3.02 | 3.17 | 326244 | 10153.56 | 4.64% | 0.00 |
| 2025-02-14 | 3.05 | 3.02 | -0.03 | -0.98% | 3.01 | 3.07 | 200542 | 6095.22 | 2.85% | 0.00 |
| 2025-02-13 | 3.09 | 3.05 | -0.04 | -1.29% | 3.05 | 3.12 | 210228 | 6467.25 | 2.99% | 0.00 |
| 2025-02-12 | 3.06 | 3.09 | 0.03 | 0.98% | 3.05 | 3.11 | 243781 | 7498.58 | 3.46% | 58.00 |
| 2025-02-11 | 3.15 | 3.06 | -0.06 | -1.92% | 3.04 | 3.16 | 225450 | 6915.96 | 3.20% | 0.00 |
| 2025-02-10 | 3.09 | 3.12 | 0.08 | 2.63% | 3.03 | 3.13 | 271803 | 8410.59 | 3.86% | 0.00 |
| 2025-02-07 | 2.98 | 3.04 | 0.06 | 2.01% | 2.97 | 3.08 | 335003 | 10165.54 | 4.76% | 3.00 |
| 2025-02-06 | 2.98 | 2.98 | -0.01 | -0.33% | 2.89 | 3.00 | 301788 | 8922.52 | 4.29% | 0.00 |
| 2025-02-05 | 2.93 | 2.99 | 0.07 | 2.40% | 2.93 | 3.05 | 265460 | 7957.31 | 3.77% | 0.00 |
| 2025-01-27 | 2.84 | 2.92 | 0.12 | 4.29% | 2.78 | 3.00 | 266404 | 7682.44 | 3.79% | 0.00 |
| 2025-01-24 | 2.77 | 2.80 | 0.01 | 0.36% | 2.74 | 2.81 | 140474 | 3900.58 | 2.00% | 0.00 |
| 2025-01-23 | 2.84 | 2.79 | 0.00 | 0.00% | 2.79 | 2.92 | 191139 | 5449.42 | 2.72% | 0.00 |
| 2025-01-22 | 2.83 | 2.79 | -0.08 | -2.79% | 2.76 | 2.84 | 174244 | 4871.06 | 2.48% | 0.00 |
| 2025-01-21 | 2.99 | 2.87 | -0.08 | -2.71% | 2.85 | 3.00 | 203283 | 5856.05 | 2.89% | 0.00 |
| 2025-01-20 | 3.01 | 2.95 | -0.04 | -1.34% | 2.91 | 3.03 | 244174 | 7224.04 | 3.47% | 46800.00 |
| 2025-01-17 | 3.09 | 2.99 | -0.13 | -4.17% | 2.98 | 3.11 | 345633 | 10380.21 | 4.91% | 0.00 |
| 2025-01-16 | 2.93 | 3.12 | 0.22 | 7.59% | 2.92 | 3.28 | 547159 | 17015.21 | 7.78% | 0.00 |
| 2025-01-15 | 2.98 | 2.90 | -0.06 | -2.03% | 2.87 | 2.99 | 185130 | 5393.96 | 2.63% | 38.00 |
| 2025-01-14 | 2.78 | 2.96 | 0.17 | 6.09% | 2.78 | 2.96 | 233032 | 6753.31 | 3.31% | 0.00 |
| 2025-01-13 | 2.72 | 2.79 | 0.04 | 1.45% | 2.65 | 2.82 | 154603 | 4259.61 | 2.20% | 0.00 |
| 2025-01-10 | 2.89 | 2.75 | -0.14 | -4.84% | 2.73 | 2.92 | 196978 | 5568.18 | 2.80% | 0.00 |
| 2025-01-09 | 2.83 | 2.89 | 0.03 | 1.05% | 2.81 | 2.91 | 195744 | 5630.75 | 2.78% | 1.00 |
| 2025-01-08 | 2.83 | 2.86 | 0.06 | 2.14% | 2.73 | 2.87 | 272679 | 7680.53 | 3.88% | 0.00 |
| 2025-01-07 | 2.66 | 2.80 | 0.16 | 6.06% | 2.65 | 2.81 | 235356 | 6428.82 | 3.35% | 0.00 |
| 2025-01-06 | 2.67 | 2.64 | -0.04 | -1.49% | 2.53 | 2.70 | 198832 | 5211.31 | 2.83% | 0.00 |
| 2025-01-03 | 2.86 | 2.68 | -0.18 | -6.29% | 2.66 | 2.89 | 247347 | 6778.66 | 3.52% | 0.00 |
| 2025-01-02 | 2.90 | 2.86 | -0.04 | -1.38% | 2.83 | 2.99 | 210337 | 6113.15 | 2.99% | 0.00 |
| 2024-12-31 | 2.94 | 2.90 | -0.03 | -1.02% | 2.86 | 3.02 | 243945 | 7148.46 | 3.46% | 0.00 |
| 2024-12-30 | 3.01 | 2.93 | -0.11 | -3.62% | 2.87 | 3.01 | 248819 | 7276.96 | 3.53% | 0.00 |
| 2024-12-27 | 2.97 | 3.04 | 0.08 | 2.70% | 2.94 | 3.09 | 256841 | 7836.55 | 3.65% | 0.00 |
| 2024-12-26 | 2.94 | 2.96 | 0.00 | 0.00% | 2.93 | 3.02 | 233692 | 6963.11 | 3.32% | 0.00 |
| 2024-12-25 | 3.10 | 2.96 | -0.16 | -5.13% | 2.85 | 3.11 | 396166 | 11668.15 | 5.63% | 6.00 |
| 2024-12-24 | 3.27 | 3.12 | -0.17 | -5.17% | 3.03 | 3.32 | 490448 | 15301.70 | 6.96% | 200.00 |
| 2024-12-23 | 3.66 | 3.29 | -0.39 | -10.60% | 3.27 | 3.68 | 455125 | 15566.88 | 6.46% | 0.00 |
| 2024-12-20 | 3.55 | 3.68 | 0.12 | 3.37% | 3.52 | 3.74 | 318188 | 11569.56 | 4.52% | 1.00 |
| 2024-12-19 | 3.58 | 3.56 | -0.07 | -1.93% | 3.51 | 3.70 | 262864 | 9411.15 | 3.73% | 1.00 |
| 2024-12-18 | 3.57 | 3.63 | 0.05 | 1.40% | 3.45 | 3.66 | 288411 | 10380.09 | 4.10% | 0.00 |
| 2024-12-17 | 3.73 | 3.58 | -0.20 | -5.29% | 3.56 | 3.78 | 364027 | 13239.80 | 5.17% | 28.00 |
| 2024-12-16 | 3.81 | 3.78 | -0.05 | -1.31% | 3.76 | 3.90 | 378966 | 14493.82 | 5.38% | 0.00 |
| 2024-12-13 | 3.97 | 3.83 | -0.12 | -3.04% | 3.82 | 4.03 | 545605 | 21283.09 | 7.75% | 75.00 |
| 2024-12-12 | 3.97 | 3.95 | -0.07 | -1.74% | 3.86 | 4.02 | 631427 | 24789.66 | 8.97% | 0.00 |
| 2024-12-11 | 4.09 | 4.02 | -0.12 | -2.90% | 3.89 | 4.11 | 888904 | 35293.03 | 12.62% | 5.00 |
| 2024-12-10 | 4.35 | 4.14 | -0.14 | -3.27% | 4.05 | 4.47 | 1348194 | 57467.78 | 19.14% | 0.00 |
| 2024-12-09 | 3.85 | 4.28 | 0.39 | 10.03% | 3.85 | 4.66 | 1387781 | 59615.20 | 19.71% | 4.00 |
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。
