| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-10 | 4.72 | 4.70 | -0.06 | -1.26% | 4.68 | 4.77 | 283585 | 13394.06 | 4.01% | 0.00 |
| 2025-10-09 | 4.69 | 4.76 | 0.05 | 1.06% | 4.65 | 4.76 | 339680 | 16020.34 | 4.80% | 44.00 |
| 2025-09-30 | 4.75 | 4.71 | -0.13 | -2.69% | 4.69 | 4.79 | 564031 | 26644.14 | 7.97% | 3.00 |
| 2025-09-29 | 5.03 | 4.84 | -0.16 | -3.20% | 4.78 | 5.14 | 961712 | 46563.05 | 13.59% | 0.00 |
| 2025-09-26 | 4.62 | 5.00 | 0.39 | 8.46% | 4.62 | 5.33 | 1447542 | 73089.33 | 20.45% | 0.00 |
| 2025-09-25 | 4.65 | 4.61 | -0.10 | -2.12% | 4.60 | 4.70 | 231547 | 10731.77 | 3.27% | 0.00 |
| 2025-09-24 | 4.53 | 4.71 | 0.20 | 4.43% | 4.51 | 4.92 | 350650 | 16627.28 | 4.95% | 1.00 |
| 2025-09-23 | 4.70 | 4.51 | -0.19 | -4.04% | 4.43 | 4.70 | 289259 | 13048.18 | 4.09% | 5.00 |
| 2025-09-22 | 4.76 | 4.70 | -0.06 | -1.26% | 4.65 | 4.77 | 207835 | 9736.75 | 2.94% | 0.00 |
| 2025-09-19 | 4.83 | 4.76 | -0.08 | -1.65% | 4.73 | 4.88 | 222434 | 10629.83 | 3.14% | 0.00 |
| 2025-09-18 | 4.95 | 4.84 | -0.13 | -2.62% | 4.81 | 5.00 | 361467 | 17689.27 | 5.11% | 0.00 |
| 2025-09-17 | 4.93 | 4.97 | 0.02 | 0.40% | 4.92 | 5.05 | 338975 | 16910.07 | 4.79% | 100.00 |
| 2025-09-16 | 4.89 | 4.95 | 0.05 | 1.02% | 4.84 | 4.96 | 302144 | 14788.33 | 4.27% | 5.00 |
| 2025-09-15 | 4.90 | 4.90 | 0.01 | 0.20% | 4.84 | 4.94 | 271247 | 13283.20 | 3.83% | 24.00 |
| 2025-09-12 | 4.90 | 4.89 | -0.08 | -1.61% | 4.88 | 4.95 | 334601 | 16427.51 | 4.73% | 0.00 |
| 2025-09-11 | 4.96 | 4.97 | -0.06 | -1.19% | 4.82 | 4.98 | 571180 | 27985.43 | 8.07% | 36.00 |
| 2025-09-10 | 4.74 | 5.03 | 0.28 | 5.89% | 4.74 | 5.17 | 838857 | 42190.50 | 11.85% | 20.00 |
| 2025-09-09 | 4.86 | 4.75 | -0.11 | -2.26% | 4.72 | 4.86 | 260941 | 12458.86 | 3.69% | 0.00 |
| 2025-09-08 | 4.80 | 4.86 | 0.04 | 0.83% | 4.80 | 4.87 | 220231 | 10663.33 | 3.11% | 0.00 |
| 2025-09-05 | 4.75 | 4.82 | 0.04 | 0.84% | 4.65 | 4.83 | 266578 | 12657.27 | 3.77% | 0.00 |
| 2025-09-04 | 4.75 | 4.78 | 0.04 | 0.84% | 4.70 | 4.86 | 291115 | 13900.61 | 4.11% | 0.00 |
| 2025-09-03 | 4.95 | 4.74 | -0.23 | -4.63% | 4.70 | 4.99 | 387973 | 18755.21 | 5.48% | 0.00 |
| 2025-09-02 | 5.06 | 4.97 | -0.12 | -2.36% | 4.89 | 5.10 | 416101 | 20657.12 | 5.88% | 0.00 |
| 2025-09-01 | 5.02 | 5.09 | 0.11 | 2.21% | 4.99 | 5.13 | 365045 | 18533.07 | 5.16% | 2.00 |
| 2025-08-29 | 5.15 | 4.98 | -0.17 | -3.30% | 4.97 | 5.15 | 407059 | 20467.98 | 5.75% | 23.00 |
| 2025-08-28 | 5.10 | 5.15 | 0.06 | 1.18% | 4.85 | 5.15 | 604008 | 30390.89 | 8.53% | 58.00 |
| 2025-08-27 | 5.19 | 5.09 | -0.21 | -3.96% | 5.08 | 5.31 | 705342 | 36762.26 | 9.96% | 2.00 |
| 2025-08-26 | 5.43 | 5.30 | -0.18 | -3.28% | 5.28 | 5.44 | 626556 | 33390.77 | 8.85% | 12.00 |
| 2025-08-25 | 5.58 | 5.48 | -0.13 | -2.32% | 5.42 | 5.59 | 813233 | 44696.29 | 11.49% | 88.00 |
| 2025-08-22 | 5.43 | 5.61 | 0.05 | 0.90% | 5.32 | 5.77 | 1264997 | 69240.52 | 17.87% | 82.00 |
| 2025-08-21 | 5.45 | 5.56 | 0.31 | 5.90% | 5.22 | 5.88 | 1628332 | 88875.57 | 23.00% | 21.00 |
| 2025-08-20 | 5.12 | 5.25 | 0.11 | 2.14% | 5.10 | 5.28 | 792923 | 41355.62 | 11.20% | 24.00 |
| 2025-08-19 | 5.20 | 5.14 | -0.03 | -0.58% | 5.11 | 5.20 | 608836 | 31380.14 | 8.60% | 65.00 |
| 2025-08-18 | 5.00 | 5.17 | 0.22 | 4.44% | 4.99 | 5.25 | 943536 | 48666.23 | 13.33% | 0.00 |
| 2025-08-15 | 4.83 | 4.95 | 0.13 | 2.70% | 4.82 | 4.95 | 362200 | 17776.60 | 5.12% | 28.00 |
| 2025-08-14 | 4.95 | 4.82 | -0.12 | -2.43% | 4.81 | 4.99 | 473250 | 23116.80 | 6.69% | 0.00 |
| 2025-08-13 | 5.01 | 4.94 | -0.06 | -1.20% | 4.92 | 5.02 | 451719 | 22375.33 | 6.38% | 0.00 |
| 2025-08-12 | 4.95 | 5.00 | 0.04 | 0.81% | 4.94 | 5.02 | 474598 | 23674.27 | 6.71% | 0.00 |
| 2025-08-11 | 4.92 | 4.96 | 0.02 | 0.40% | 4.88 | 4.97 | 358355 | 17713.03 | 5.06% | 2.00 |
| 2025-08-08 | 5.00 | 4.94 | -0.07 | -1.40% | 4.92 | 5.01 | 426437 | 21101.74 | 6.02% | 0.00 |
| 2025-08-07 | 4.91 | 5.01 | 0.11 | 2.24% | 4.90 | 5.05 | 652637 | 32568.79 | 9.22% | 230.00 |
| 2025-08-06 | 4.83 | 4.90 | 0.05 | 1.03% | 4.80 | 4.91 | 456861 | 22278.17 | 6.45% | 0.00 |
| 2025-08-05 | 4.77 | 4.85 | 0.07 | 1.46% | 4.76 | 4.87 | 388129 | 18711.45 | 5.48% | 124.00 |
| 2025-08-04 | 4.70 | 4.78 | 0.01 | 0.21% | 4.55 | 4.80 | 432193 | 20216.44 | 6.11% | 20.00 |
| 2025-08-01 | 4.91 | 4.77 | -0.20 | -4.02% | 4.75 | 4.92 | 664194 | 31850.04 | 9.38% | 0.00 |
| 2025-07-31 | 5.06 | 4.97 | -0.25 | -4.79% | 4.92 | 5.10 | 1049781 | 52517.76 | 14.83% | 30.00 |
| 2025-07-30 | 4.88 | 5.22 | 0.39 | 8.07% | 4.85 | 5.36 | 1771210 | 91372.08 | 25.02% | 40.00 |
| 2025-07-29 | 4.84 | 4.83 | -0.02 | -0.41% | 4.77 | 4.89 | 338364 | 16304.35 | 4.78% | 0.00 |
| 2025-07-28 | 4.81 | 4.85 | 0.03 | 0.62% | 4.80 | 4.88 | 287914 | 13948.95 | 4.07% | 100.00 |
| 2025-07-25 | 4.83 | 4.82 | -0.02 | -0.41% | 4.77 | 4.85 | 243032 | 11670.68 | 3.43% | 0.00 |
| 2025-07-24 | 4.77 | 4.84 | 0.10 | 2.11% | 4.74 | 4.84 | 379358 | 18244.96 | 5.36% | 0.00 |
| 2025-07-23 | 4.87 | 4.74 | -0.13 | -2.67% | 4.74 | 4.89 | 411766 | 19772.72 | 5.82% | 0.00 |
| 2025-07-22 | 4.97 | 4.87 | -0.05 | -1.02% | 4.84 | 4.99 | 490676 | 24011.41 | 6.93% | 204.00 |
| 2025-07-21 | 4.93 | 4.92 | -0.01 | -0.20% | 4.86 | 4.95 | 421928 | 20700.96 | 5.96% | 5.00 |
| 2025-07-18 | 4.86 | 4.93 | 0.09 | 1.86% | 4.84 | 4.93 | 480593 | 23496.77 | 6.79% | 203.00 |
| 2025-07-17 | 4.80 | 4.84 | 0.04 | 0.83% | 4.75 | 4.85 | 311728 | 15027.52 | 4.40% | 57.00 |
| 2025-07-16 | 4.80 | 4.80 | 0.01 | 0.21% | 4.75 | 4.84 | 292004 | 14014.38 | 4.12% | 67.00 |
| 2025-07-15 | 4.90 | 4.79 | -0.12 | -2.44% | 4.74 | 4.93 | 422521 | 20275.56 | 5.97% | 0.00 |
| 2025-07-14 | 4.89 | 4.91 | 0.00 | 0.00% | 4.87 | 4.95 | 311607 | 15285.04 | 4.40% | 0.00 |
| 2025-07-11 | 4.86 | 4.91 | 0.02 | 0.41% | 4.77 | 4.93 | 484154 | 23499.91 | 6.84% | 2.00 |
| 2025-07-10 | 4.88 | 4.89 | -0.01 | -0.20% | 4.86 | 4.98 | 407307 | 19950.71 | 5.75% | 0.00 |
| 2025-07-09 | 5.00 | 4.90 | -0.11 | -2.20% | 4.88 | 5.01 | 563844 | 27885.52 | 8.04% | 43.00 |
| 2025-07-08 | 4.97 | 5.01 | 0.04 | 0.80% | 4.94 | 5.01 | 507186 | 25273.21 | 7.23% | 77.00 |
| 2025-07-07 | 4.90 | 4.97 | 0.03 | 0.61% | 4.81 | 4.98 | 490876 | 24112.48 | 7.00% | 54.00 |
| 2025-07-04 | 5.01 | 4.94 | -0.10 | -1.98% | 4.91 | 5.05 | 577299 | 28685.05 | 8.23% | 25.00 |
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。
