| 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 | 457.00 | 429.10 | -9.90 | -2.26% | 411.49 | 460.00 | 657516 | 2850718.00 | 7.43% | 11.00 |
| 2026-02-02 | 457.24 | 439.00 | 19.51 | 4.65% | 435.39 | 472.00 | 777880 | 3525150.00 | 8.79% | 25.00 |
| 2026-01-30 | 388.49 | 419.49 | 26.49 | 6.74% | 387.80 | 425.00 | 508374 | 2076520.00 | 5.74% | 57.00 |
| 2026-01-29 | 400.01 | 393.00 | -0.05 | -0.01% | 392.31 | 405.00 | 337582 | 1343893.75 | 3.81% | 18.00 |
| 2026-01-28 | 405.00 | 393.05 | -6.19 | -1.55% | 393.00 | 409.11 | 353176 | 1410949.12 | 3.99% | 15.00 |
| 2026-01-27 | 387.55 | 399.24 | 10.61 | 2.73% | 385.57 | 412.58 | 414208 | 1665285.88 | 4.68% | 39.00 |
| 2026-01-26 | 379.80 | 388.63 | 5.61 | 1.46% | 374.51 | 392.36 | 319783 | 1233960.88 | 3.61% | 12.00 |
| 2026-01-23 | 405.86 | 383.02 | -26.68 | -6.51% | 380.50 | 405.86 | 502090 | 1951702.88 | 5.67% | 21.00 |
| 2026-01-22 | 395.29 | 409.70 | 14.90 | 3.77% | 393.00 | 411.98 | 437212 | 1761419.50 | 4.94% | 16.00 |
| 2026-01-21 | 383.01 | 394.80 | 12.24 | 3.20% | 383.00 | 402.22 | 391792 | 1549318.50 | 4.42% | 33.00 |
| 2026-01-20 | 401.52 | 382.56 | -20.62 | -5.11% | 377.00 | 401.90 | 423989 | 1629335.50 | 4.79% | 5.00 |
| 2026-01-19 | 392.21 | 403.18 | 5.99 | 1.51% | 391.61 | 409.10 | 338369 | 1363556.00 | 3.82% | 17.00 |
| 2026-01-16 | 410.13 | 397.19 | -2.81 | -0.70% | 391.84 | 411.00 | 467601 | 1866307.00 | 5.28% | 17.00 |
| 2026-01-15 | 380.16 | 400.00 | 16.03 | 4.17% | 376.51 | 405.00 | 505454 | 1975346.38 | 5.71% | 4.00 |
| 2026-01-14 | 388.00 | 383.97 | 0.77 | 0.20% | 375.71 | 394.97 | 451172 | 1733415.75 | 5.10% | 8.00 |
| 2026-01-13 | 385.26 | 383.20 | -8.15 | -2.08% | 381.38 | 402.89 | 396607 | 1551722.50 | 4.48% | 23.00 |
| 2026-01-12 | 386.00 | 391.35 | -6.87 | -1.73% | 372.54 | 399.00 | 542675 | 2077738.75 | 6.13% | 39.00 |
| 2026-01-09 | 397.01 | 398.22 | -12.12 | -2.95% | 382.06 | 406.90 | 422954 | 1668778.25 | 4.78% | 22.00 |
| 2026-01-08 | 415.43 | 410.34 | -9.96 | -2.37% | 405.00 | 421.69 | 289381 | 1190106.88 | 3.27% | 28.00 |
| 2026-01-07 | 426.02 | 420.30 | 2.75 | 0.66% | 412.50 | 429.99 | 303305 | 1278870.75 | 3.43% | 23.00 |
| 2026-01-06 | 410.00 | 417.55 | -9.08 | -2.13% | 405.50 | 421.38 | 404262 | 1670068.50 | 4.57% | 10.00 |
| 2026-01-05 | 437.01 | 426.63 | -4.25 | -0.99% | 416.68 | 440.85 | 357501 | 1536032.00 | 4.04% | 42.00 |
| 2025-12-31 | 445.00 | 430.88 | -15.12 | -3.39% | 430.00 | 451.29 | 286178 | 1250279.50 | 3.23% | 34.00 |
| 2025-12-30 | 440.00 | 446.00 | 1.50 | 0.34% | 436.71 | 454.88 | 258850 | 1154608.62 | 2.92% | 23.00 |
| 2025-12-29 | 440.00 | 444.50 | -0.80 | -0.18% | 433.67 | 450.98 | 246676 | 1091037.75 | 2.79% | 13.00 |
| 2025-12-26 | 441.00 | 445.30 | -2.69 | -0.60% | 435.79 | 450.00 | 249069 | 1103259.62 | 2.81% | 15.00 |
| 2025-12-25 | 456.00 | 447.99 | -5.52 | -1.22% | 441.00 | 464.55 | 282568 | 1272627.25 | 3.19% | 17.00 |
| 2025-12-24 | 459.99 | 453.51 | -4.49 | -0.98% | 447.00 | 461.99 | 298163 | 1351207.38 | 3.37% | 24.00 |
| 2025-12-23 | 462.90 | 458.00 | -4.99 | -1.08% | 454.10 | 468.81 | 295434 | 1357503.38 | 3.34% | 28.00 |
| 2025-12-22 | 451.17 | 462.99 | 28.69 | 6.61% | 447.00 | 466.66 | 393324 | 1808583.12 | 4.44% | 36.00 |
| 2025-12-19 | 436.00 | 434.30 | 8.80 | 2.07% | 425.51 | 449.09 | 357191 | 1562094.12 | 4.03% | 21.00 |
| 2025-12-18 | 437.21 | 425.50 | -20.60 | -4.62% | 423.50 | 443.60 | 400421 | 1732487.75 | 4.52% | 31.00 |
| 2025-12-17 | 408.51 | 446.10 | 38.90 | 9.55% | 408.50 | 446.33 | 492639 | 2129822.75 | 5.56% | 38.00 |
| 2025-12-16 | 420.98 | 407.20 | -19.61 | -4.59% | 401.80 | 425.98 | 387885 | 1598017.62 | 4.38% | 42.20 |
| 2025-12-15 | 411.88 | 426.81 | -1.19 | -0.28% | 410.00 | 443.00 | 386532 | 1653127.62 | 4.37% | 27.00 |
| 2025-12-12 | 417.00 | 428.00 | 11.49 | 2.76% | 417.00 | 439.55 | 583769 | 2491970.25 | 6.59% | 22.00 |
| 2025-12-11 | 428.53 | 416.51 | -15.75 | -3.64% | 415.00 | 451.71 | 610493 | 2656761.00 | 6.90% | 44.00 |
| 2025-12-10 | 418.00 | 432.26 | 13.13 | 3.13% | 398.68 | 438.89 | 515106 | 2154622.75 | 5.82% | 38.00 |
| 2025-12-09 | 404.83 | 419.13 | 14.61 | 3.61% | 402.03 | 426.50 | 483437 | 2018480.50 | 5.46% | 26.00 |
| 2025-12-08 | 375.12 | 404.52 | 27.01 | 7.15% | 375.03 | 415.51 | 559413 | 2230718.75 | 6.32% | 40.00 |
| 2025-12-05 | 381.65 | 377.51 | 3.26 | 0.87% | 373.73 | 386.00 | 354272 | 1343319.12 | 4.00% | 28.00 |
| 2025-12-04 | 367.13 | 374.25 | 1.12 | 0.30% | 362.78 | 375.91 | 336775 | 1248419.50 | 3.80% | 26.00 |
| 2025-12-03 | 371.80 | 373.13 | 8.13 | 2.23% | 370.00 | 392.80 | 580277 | 2210233.25 | 6.55% | 54.00 |
| 2025-12-02 | 355.62 | 365.00 | 9.39 | 2.64% | 351.49 | 369.11 | 378605 | 1366875.25 | 4.28% | 38.00 |
| 2025-12-01 | 352.00 | 355.61 | 7.81 | 2.25% | 343.57 | 361.00 | 386859 | 1368865.25 | 4.37% | 21.00 |
| 2025-11-28 | 340.00 | 347.80 | 7.00 | 2.05% | 338.00 | 357.77 | 414492 | 1433651.88 | 4.68% | 101.00 |
| 2025-11-27 | 324.00 | 340.80 | 9.68 | 2.92% | 323.50 | 364.90 | 631253 | 2202330.00 | 7.13% | 92.00 |
| 2025-11-26 | 302.00 | 331.12 | 26.40 | 8.66% | 297.55 | 341.61 | 678786 | 2204996.75 | 7.67% | 26.00 |
| 2025-11-25 | 303.00 | 304.72 | 11.72 | 4.00% | 302.03 | 315.50 | 464201 | 1430311.38 | 5.24% | 19.00 |
| 2025-11-24 | 304.56 | 293.00 | -7.00 | -2.33% | 287.31 | 308.78 | 468357 | 1387921.88 | 5.29% | 20.00 |
| 2025-11-21 | 313.90 | 300.00 | -27.74 | -8.46% | 299.85 | 314.00 | 437004 | 1340717.00 | 4.94% | 49.00 |
| 2025-11-20 | 338.52 | 327.74 | 5.34 | 1.66% | 324.25 | 343.28 | 393776 | 1302646.62 | 4.45% | 29.00 |
| 2025-11-19 | 316.30 | 322.40 | 5.54 | 1.75% | 313.89 | 328.00 | 350956 | 1133917.62 | 3.96% | 8.00 |
| 2025-11-18 | 308.01 | 316.86 | 5.16 | 1.66% | 306.61 | 324.93 | 344079 | 1096655.00 | 3.89% | 18.00 |
| 2025-11-17 | 314.33 | 311.70 | 1.12 | 0.36% | 306.66 | 320.07 | 319867 | 1001299.12 | 3.61% | 27.00 |
| 2025-11-14 | 318.01 | 310.58 | -15.27 | -4.69% | 310.58 | 319.68 | 326768 | 1028709.06 | 3.69% | 27.00 |
| 2025-11-13 | 328.80 | 325.85 | -3.25 | -0.99% | 317.55 | 328.88 | 278656 | 899611.12 | 3.15% | 28.00 |
| 2025-11-12 | 320.33 | 329.10 | 3.10 | 0.95% | 315.88 | 331.68 | 404972 | 1310865.25 | 4.57% | 15.00 |
| 2025-11-11 | 340.00 | 326.00 | -10.00 | -2.98% | 322.75 | 346.97 | 376095 | 1258271.50 | 4.25% | 18.00 |
| 2025-11-10 | 349.95 | 336.00 | -13.79 | -3.94% | 322.75 | 353.79 | 472601 | 1576985.62 | 5.34% | 24.00 |
| 2025-11-07 | 350.10 | 349.79 | -6.92 | -1.94% | 344.11 | 358.00 | 293140 | 1027614.62 | 3.31% | 25.00 |
| 2025-11-06 | 353.02 | 356.71 | 10.61 | 3.07% | 347.69 | 362.56 | 394465 | 1402232.75 | 4.46% | 32.00 |
| 2025-11-05 | 335.10 | 346.10 | -1.94 | -0.56% | 335.10 | 348.50 | 257618 | 882052.19 | 2.91% | 18.00 |
| 2025-11-04 | 349.11 | 348.04 | 1.28 | 0.37% | 345.00 | 359.63 | 346396 | 1220322.00 | 3.91% | 41.00 |
| 2025-11-03 | 339.98 | 346.76 | 2.45 | 0.71% | 335.85 | 350.50 | 387029 | 1330912.00 | 4.37% | 20.00 |
| 2025-10-31 | 371.84 | 344.31 | -29.69 | -7.94% | 342.10 | 373.00 | 584004 | 2057135.75 | 6.60% | 44.00 |
| 2025-10-30 | 382.00 | 374.00 | -32.10 | -7.90% | 372.48 | 394.87 | 785612 | 2990590.00 | 8.87% | 31.00 |
| 2025-10-29 | 428.00 | 406.10 | -4.52 | -1.10% | 399.31 | 433.33 | 563578 | 2311939.00 | 6.37% | 30.00 |
| 2025-10-28 | 395.00 | 410.62 | 6.67 | 1.65% | 395.00 | 423.20 | 480215 | 1967111.62 | 5.42% | 48.00 |
| 2025-10-27 | 390.00 | 403.95 | 30.98 | 8.31% | 381.00 | 414.00 | 581617 | 2318288.75 | 6.57% | 19.00 |
| 2025-10-24 | 355.00 | 372.97 | 25.21 | 7.25% | 345.01 | 378.20 | 548936 | 1992977.25 | 6.20% | 89.00 |
| 2025-10-23 | 360.20 | 347.76 | -15.07 | -4.15% | 340.00 | 363.00 | 334563 | 1160857.50 | 3.78% | 9.00 |
| 2025-10-22 | 360.31 | 362.83 | -2.59 | -0.71% | 360.31 | 373.77 | 389182 | 1429359.88 | 4.40% | 27.00 |
| 2025-10-21 | 330.01 | 365.42 | 36.18 | 10.99% | 324.33 | 375.58 | 614690 | 2164051.50 | 6.94% | 41.00 |
| 2025-10-20 | 335.01 | 329.24 | 12.93 | 4.09% | 324.58 | 345.75 | 487326 | 1633550.12 | 5.50% | 6.00 |
| 2025-10-17 | 322.50 | 316.31 | -8.45 | -2.60% | 314.22 | 326.66 | 306536 | 978435.06 | 3.46% | 47.00 |
| 2025-10-16 | 317.81 | 324.76 | 2.17 | 0.67% | 317.03 | 336.00 | 311754 | 1022284.62 | 3.52% | 22.00 |
| 2025-10-15 | 321.30 | 322.59 | 6.09 | 1.92% | 310.00 | 324.33 | 355211 | 1133123.12 | 4.01% | 16.00 |
| 2025-10-14 | 355.70 | 316.50 | -32.10 | -9.21% | 315.68 | 355.70 | 612318 | 2006447.50 | 6.92% | 28.00 |
| 2025-10-13 | 328.12 | 348.60 | 2.40 | 0.69% | 325.20 | 348.60 | 443519 | 1492164.38 | 5.01% | 20.00 |
新易盛(300502)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。
