| 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 | 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 |
| 2025-10-10 | 355.01 | 346.20 | -4.95 | -1.41% | 345.21 | 365.56 | 439541 | 1562109.50 | 4.96% | 65.00 |
| 2025-10-09 | 374.00 | 351.15 | -14.62 | -4.00% | 350.00 | 374.77 | 522921 | 1889128.88 | 5.91% | 26.00 |
| 2025-09-30 | 389.00 | 365.77 | -22.51 | -5.80% | 363.00 | 395.00 | 495882 | 1859542.62 | 5.60% | 32.00 |
| 2025-09-29 | 370.11 | 388.28 | 14.28 | 3.82% | 370.11 | 398.60 | 413732 | 1604754.25 | 4.67% | 23.00 |
| 2025-09-26 | 376.13 | 374.00 | -2.00 | -0.53% | 372.00 | 388.41 | 386107 | 1464694.25 | 4.36% | 112.00 |
| 2025-09-25 | 348.23 | 376.00 | 21.36 | 6.02% | 341.00 | 385.88 | 564322 | 2085952.88 | 6.37% | 38.20 |
| 2025-09-24 | 344.02 | 354.64 | 1.64 | 0.46% | 333.80 | 363.99 | 439716 | 1544573.25 | 4.97% | 59.00 |
| 2025-09-23 | 361.11 | 353.00 | 10.00 | 2.92% | 338.00 | 369.80 | 555747 | 1965832.38 | 6.28% | 149.34 |
| 2025-09-22 | 348.00 | 343.00 | -7.00 | -2.00% | 328.88 | 348.00 | 410119 | 1386049.25 | 4.63% | 69.00 |
| 2025-09-19 | 350.90 | 350.00 | 4.49 | 1.30% | 336.97 | 358.47 | 444820 | 1549748.75 | 5.02% | 86.00 |
| 2025-09-18 | 339.02 | 345.51 | -2.15 | -0.62% | 333.88 | 359.89 | 525091 | 1821997.00 | 5.93% | 27.00 |
| 2025-09-17 | 343.08 | 347.66 | 1.91 | 0.55% | 336.00 | 352.26 | 343930 | 1187706.00 | 3.88% | 37.00 |
| 2025-09-16 | 348.94 | 345.75 | -4.55 | -1.30% | 332.33 | 357.88 | 510928 | 1755723.00 | 5.77% | 26.00 |
| 2025-09-15 | 343.01 | 350.30 | -7.68 | -2.15% | 338.00 | 355.98 | 377524 | 1314734.88 | 4.26% | 48.00 |
| 2025-09-12 | 360.00 | 357.98 | -21.92 | -5.77% | 352.80 | 365.99 | 579420 | 2084688.50 | 6.54% | 35.00 |
| 2025-09-11 | 345.99 | 379.90 | 44.95 | 13.42% | 345.00 | 381.52 | 760904 | 2771648.50 | 8.60% | 22.00 |
| 2025-09-10 | 340.01 | 334.95 | 19.63 | 6.23% | 321.37 | 346.88 | 745752 | 2489289.25 | 8.43% | 58.00 |
| 2025-09-09 | 307.02 | 315.32 | 0.82 | 0.26% | 305.00 | 320.31 | 530050 | 1660479.25 | 5.99% | 40.00 |
| 2025-09-08 | 339.99 | 314.50 | -34.75 | -9.95% | 295.16 | 340.00 | 794767 | 2487305.00 | 8.98% | 31.00 |
| 2025-09-05 | 321.00 | 349.25 | 37.15 | 11.90% | 310.00 | 354.00 | 846435 | 2786585.75 | 9.56% | 25.00 |
| 2025-09-04 | 383.00 | 312.10 | -57.61 | -15.58% | 309.00 | 393.71 | 1041403 | 3497023.50 | 11.77% | 70.00 |
| 2025-09-03 | 355.00 | 369.71 | 11.51 | 3.21% | 345.80 | 382.00 | 736126 | 2653890.25 | 8.32% | 18.00 |
| 2025-09-02 | 388.00 | 358.20 | -30.30 | -7.80% | 345.00 | 401.10 | 926196 | 3440983.75 | 10.46% | 66.00 |
| 2025-09-01 | 362.00 | 388.50 | 32.30 | 9.07% | 352.01 | 399.90 | 660462 | 2472372.00 | 7.46% | 53.00 |
| 2025-08-29 | 350.00 | 356.20 | 1.25 | 0.35% | 337.00 | 368.00 | 608797 | 2143386.00 | 6.88% | 252.00 |
| 2025-08-28 | 301.80 | 354.95 | 46.62 | 15.12% | 301.80 | 355.19 | 730042 | 2400024.25 | 8.25% | 38.00 |
| 2025-08-27 | 290.09 | 308.33 | 26.29 | 9.32% | 290.09 | 324.42 | 735108 | 2275121.75 | 8.30% | 38.00 |
| 2025-08-26 | 298.00 | 282.04 | -14.08 | -4.75% | 282.04 | 300.90 | 489957 | 1422651.50 | 5.54% | 133.00 |
| 2025-08-25 | 283.32 | 296.12 | 22.31 | 8.15% | 275.78 | 304.08 | 587100 | 1707747.38 | 6.63% | 67.00 |
| 2025-08-22 | 254.21 | 273.81 | 15.95 | 6.19% | 254.21 | 279.00 | 460223 | 1233915.75 | 5.20% | 32.00 |
| 2025-08-21 | 255.81 | 257.86 | 2.72 | 1.07% | 246.22 | 262.60 | 397304 | 1016143.38 | 4.49% | 13.00 |
| 2025-08-20 | 247.00 | 255.14 | -1.65 | -0.64% | 236.22 | 255.48 | 418241 | 1035035.12 | 4.73% | 23.00 |
| 2025-08-19 | 244.29 | 256.79 | 12.50 | 5.12% | 241.52 | 263.60 | 451176 | 1151971.38 | 5.10% | 35.00 |
| 2025-08-18 | 233.34 | 244.29 | 11.09 | 4.76% | 227.86 | 251.66 | 499040 | 1204482.38 | 5.64% | 42.00 |
| 2025-08-15 | 230.01 | 233.20 | 2.14 | 0.93% | 226.89 | 237.21 | 400483 | 931995.88 | 4.52% | 44.00 |
| 2025-08-14 | 233.30 | 231.06 | -5.50 | -2.32% | 230.66 | 239.80 | 449757 | 1055266.88 | 5.08% | 56.00 |
| 2025-08-13 | 206.00 | 236.56 | 31.66 | 15.45% | 204.61 | 238.60 | 601120 | 1352860.25 | 6.79% | 38.00 |
| 2025-08-12 | 193.38 | 204.90 | 12.01 | 6.23% | 193.20 | 205.00 | 517867 | 1040252.62 | 5.85% | 20.00 |
| 2025-08-11 | 182.33 | 192.89 | 10.61 | 5.82% | 182.32 | 196.30 | 416047 | 795945.81 | 4.70% | 33.00 |
| 2025-08-08 | 183.00 | 182.28 | -1.34 | -0.73% | 180.88 | 185.58 | 261915 | 480184.31 | 2.96% | 27.20 |
| 2025-08-07 | 186.40 | 183.62 | -2.78 | -1.49% | 176.42 | 189.46 | 406133 | 740840.19 | 4.59% | 15.00 |
| 2025-08-06 | 180.00 | 186.40 | 3.95 | 2.16% | 179.11 | 187.58 | 309181 | 572483.38 | 3.49% | 15.00 |
| 2025-08-05 | 189.00 | 182.45 | -2.05 | -1.11% | 176.30 | 190.01 | 442166 | 808224.94 | 5.00% | 36.60 |
| 2025-08-04 | 179.64 | 184.50 | 1.38 | 0.75% | 177.83 | 185.34 | 333705 | 606896.38 | 3.77% | 4.00 |
| 2025-08-01 | 185.14 | 183.12 | -6.09 | -3.22% | 180.44 | 191.60 | 505863 | 936650.06 | 5.71% | 16.00 |
| 2025-07-31 | 199.00 | 189.21 | -1.14 | -0.60% | 188.10 | 200.88 | 749112 | 1460451.88 | 8.46% | 68.00 |
| 2025-07-30 | 188.00 | 190.35 | -3.04 | -1.57% | 183.83 | 192.37 | 571082 | 1073677.25 | 6.45% | 35.00 |
| 2025-07-29 | 178.27 | 193.39 | 15.59 | 8.77% | 178.23 | 194.43 | 775884 | 1450417.00 | 8.77% | 15.00 |
| 2025-07-28 | 172.96 | 177.80 | 4.83 | 2.79% | 170.18 | 179.76 | 647447 | 1137018.75 | 7.31% | 51.00 |
| 2025-07-25 | 172.30 | 172.97 | 0.17 | 0.10% | 172.20 | 175.73 | 286817 | 497518.12 | 3.24% | 67.00 |
| 2025-07-24 | 176.71 | 172.80 | -1.40 | -0.80% | 167.59 | 177.33 | 526642 | 904303.12 | 5.95% | 49.00 |
| 2025-07-23 | 172.61 | 174.20 | -2.51 | -1.42% | 169.80 | 175.55 | 431956 | 747901.69 | 4.88% | 2.00 |
| 2025-07-22 | 178.27 | 176.71 | -1.55 | -0.87% | 174.83 | 184.20 | 562958 | 1009810.25 | 6.36% | 7.00 |
| 2025-07-21 | 184.83 | 178.26 | -4.06 | -2.23% | 173.79 | 186.60 | 606420 | 1081601.75 | 6.85% | 25.00 |
| 2025-07-18 | 186.50 | 182.32 | -1.18 | -0.64% | 180.00 | 191.00 | 643490 | 1197458.75 | 7.27% | 42.40 |
| 2025-07-17 | 167.01 | 183.50 | 13.70 | 8.07% | 167.01 | 185.00 | 677761 | 1206348.75 | 7.66% | 53.00 |
| 2025-07-16 | 161.71 | 169.80 | 12.72 | 8.10% | 161.00 | 179.28 | 1149386 | 1966397.50 | 12.99% | 62.40 |
| 2025-07-15 | 149.02 | 157.08 | 26.18 | 20.00% | 148.28 | 157.08 | 525323 | 809761.12 | 5.93% | 0.00 |
| 2025-07-14 | 132.50 | 130.90 | -0.26 | -0.20% | 129.38 | 133.10 | 303612 | 398713.41 | 3.43% | 26.00 |
| 2025-07-11 | 134.29 | 131.16 | -1.89 | -1.42% | 130.05 | 134.35 | 318894 | 420738.44 | 3.60% | 21.00 |
| 2025-07-10 | 137.55 | 133.05 | -2.50 | -1.84% | 129.35 | 138.58 | 525019 | 698731.31 | 5.93% | 18.00 |
| 2025-07-09 | 134.55 | 135.55 | 0.57 | 0.42% | 134.01 | 137.97 | 358957 | 488500.03 | 4.06% | 49.00 |
| 2025-07-08 | 126.48 | 134.98 | 8.49 | 6.71% | 126.05 | 135.00 | 478315 | 631009.44 | 5.40% | 14.00 |
| 2025-07-07 | 126.50 | 126.49 | -1.86 | -1.45% | 121.40 | 128.89 | 407601 | 510039.44 | 4.60% | 13.00 |
| 2025-07-04 | 129.82 | 128.35 | -1.31 | -1.01% | 127.33 | 132.28 | 439030 | 571758.19 | 4.96% | 76.80 |
| 2025-07-03 | 127.42 | 129.66 | 4.68 | 3.74% | 126.05 | 130.97 | 457260 | 587069.31 | 5.17% | 7.00 |
| 2025-07-02 | 124.92 | 124.98 | -2.22 | -1.75% | 121.30 | 125.58 | 350244 | 433255.84 | 3.96% | 10.00 |
| 2025-07-01 | 125.03 | 127.20 | 0.18 | 0.14% | 124.89 | 128.80 | 289897 | 368149.00 | 3.28% | 45.00 |
| 2025-06-30 | 124.70 | 127.02 | 3.84 | 3.12% | 121.38 | 128.39 | 593811 | 745278.75 | 6.72% | 44.00 |
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。
