| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-06-27 | 115.80 | 123.18 | 6.38 | 5.46% | 113.88 | 124.66 | 606225 | 727545.06 | 6.86% | 41.80 |
| 2025-06-26 | 111.90 | 116.80 | 6.40 | 5.80% | 111.00 | 117.99 | 556445 | 642628.19 | 6.30% | 50.00 |
| 2025-06-25 | 109.90 | 110.40 | 3.69 | 3.46% | 106.68 | 110.99 | 513647 | 560614.94 | 5.81% | 15.20 |
| 2025-06-24 | 108.38 | 106.71 | -0.57 | -0.53% | 105.90 | 109.97 | 350815 | 376659.81 | 3.97% | 9.00 |
| 2025-06-23 | 108.07 | 107.28 | -2.73 | -2.48% | 104.72 | 109.96 | 399667 | 428393.47 | 4.52% | 1.00 |
| 2025-06-20 | 113.97 | 110.01 | -2.99 | -2.65% | 108.20 | 113.97 | 430760 | 474859.22 | 4.87% | 21.00 |
| 2025-06-19 | 110.50 | 113.00 | 0.78 | 0.70% | 110.50 | 114.89 | 445477 | 502639.81 | 5.04% | 45.60 |
| 2025-06-18 | 106.09 | 112.22 | 5.10 | 4.76% | 104.53 | 112.56 | 563977 | 615088.19 | 6.38% | 42.00 |
| 2025-06-17 | 107.00 | 107.12 | 0.42 | 0.39% | 105.11 | 108.67 | 364149 | 388987.41 | 4.12% | 29.00 |
| 2025-06-16 | 99.60 | 106.70 | 6.65 | 6.65% | 99.60 | 108.20 | 584456 | 617711.31 | 6.61% | 36.00 |
| 2025-06-13 | 99.11 | 100.05 | -0.76 | -0.75% | 98.88 | 102.81 | 329096 | 330276.78 | 3.72% | 11.00 |
| 2025-06-12 | 97.76 | 100.81 | 2.45 | 2.49% | 97.13 | 104.14 | 598080 | 609523.25 | 6.78% | 25.00 |
| 2025-06-11 | 100.15 | 98.36 | -1.24 | -1.24% | 97.96 | 100.70 | 361026 | 357966.31 | 4.09% | 19.00 |
| 2025-06-10 | 99.20 | 99.60 | -1.27 | -1.26% | 98.53 | 101.47 | 417237 | 417011.47 | 4.73% | 25.00 |
| 2025-06-09 | 103.00 | 100.87 | 1.14 | 1.14% | 98.98 | 103.97 | 583346 | 592085.88 | 6.61% | 43.00 |
| 2025-06-06 | 95.90 | 99.73 | 2.83 | 2.92% | 94.97 | 101.26 | 466925 | 461704.56 | 5.29% | 38.00 |
| 2025-06-05 | 94.40 | 96.90 | 4.35 | 4.70% | 92.33 | 98.46 | 555070 | 528784.31 | 6.29% | 23.80 |
| 2025-06-04 | 88.50 | 92.55 | 6.19 | 7.17% | 88.50 | 93.88 | 638431 | 583274.81 | 7.24% | 11.40 |
| 2025-06-03 | 87.15 | 86.36 | -1.91 | -2.16% | 85.84 | 88.16 | 308703 | 268178.34 | 3.50% | 13.00 |
| 2025-05-30 | 85.00 | 88.27 | 1.11 | 1.27% | 84.51 | 88.57 | 387265 | 336100.81 | 4.39% | 42.20 |
| 2025-05-29 | 86.00 | 87.16 | 2.54 | 3.00% | 85.00 | 89.88 | 625566 | 549073.12 | 7.09% | 32.80 |
| 2025-05-28 | 81.03 | 84.62 | 4.85 | 6.08% | 81.03 | 85.80 | 580525 | 483199.91 | 6.58% | 25.80 |
| 2025-05-27 | 114.12 | 112.13 | -3.63 | -3.14% | 108.88 | 115.05 | 366624 | 408159.06 | 5.82% | 40.00 |
| 2025-05-26 | 117.00 | 115.76 | -0.17 | -0.15% | 113.40 | 117.60 | 211832 | 243668.64 | 3.36% | 4.00 |
| 2025-05-23 | 117.10 | 115.93 | -1.79 | -1.52% | 115.47 | 118.51 | 192824 | 225173.45 | 3.06% | 15.00 |
| 2025-05-22 | 115.50 | 117.72 | 0.96 | 0.82% | 114.90 | 120.99 | 320632 | 379970.12 | 5.09% | 5.00 |
| 2025-05-21 | 117.52 | 116.76 | 0.23 | 0.20% | 114.31 | 118.30 | 219599 | 255116.75 | 3.48% | 6.00 |
| 2025-05-20 | 116.76 | 116.53 | 0.55 | 0.47% | 115.40 | 118.08 | 208339 | 242534.97 | 3.31% | 6.00 |
| 2025-05-19 | 118.50 | 115.98 | -2.62 | -2.21% | 115.50 | 119.50 | 277514 | 324474.41 | 4.40% | 13.00 |
| 2025-05-16 | 115.82 | 118.60 | 2.71 | 2.34% | 114.82 | 121.56 | 378028 | 450023.16 | 6.00% | 48.00 |
| 2025-05-15 | 119.99 | 115.89 | -2.96 | -2.49% | 115.20 | 120.00 | 470811 | 552119.94 | 7.47% | 20.00 |
| 2025-05-14 | 118.99 | 118.85 | 2.97 | 2.56% | 118.01 | 125.55 | 665092 | 806877.56 | 10.55% | 15.00 |
| 2025-05-13 | 115.00 | 115.88 | 3.04 | 2.69% | 113.00 | 118.88 | 603816 | 703239.12 | 9.58% | 48.00 |
| 2025-05-12 | 114.00 | 112.84 | 3.63 | 3.32% | 109.50 | 115.08 | 587720 | 658149.25 | 9.33% | 29.00 |
| 2025-05-09 | 106.26 | 109.21 | 1.26 | 1.17% | 106.20 | 110.92 | 560959 | 609798.62 | 8.90% | 54.00 |
| 2025-05-08 | 96.50 | 107.95 | 13.75 | 14.60% | 96.50 | 109.60 | 965723 | 1002808.19 | 15.32% | 39.00 |
| 2025-05-07 | 95.98 | 94.20 | 0.57 | 0.61% | 93.22 | 96.68 | 329912 | 311843.28 | 5.24% | 29.00 |
| 2025-05-06 | 92.90 | 93.63 | 3.84 | 4.28% | 92.80 | 94.58 | 387073 | 363189.31 | 6.14% | 5.00 |
| 2025-04-30 | 90.32 | 89.79 | -0.56 | -0.62% | 88.65 | 90.60 | 254081 | 228512.64 | 4.03% | 55.00 |
| 2025-04-29 | 91.30 | 90.35 | -0.86 | -0.94% | 89.35 | 91.91 | 296249 | 268027.03 | 4.70% | 34.00 |
| 2025-04-28 | 95.88 | 91.21 | -3.95 | -4.15% | 91.00 | 95.97 | 410624 | 380370.19 | 6.52% | 42.00 |
| 2025-04-25 | 93.00 | 95.16 | 4.81 | 5.32% | 92.54 | 98.26 | 583142 | 557954.06 | 9.25% | 35.00 |
| 2025-04-24 | 90.93 | 90.35 | -0.98 | -1.07% | 90.00 | 92.63 | 414446 | 377466.19 | 6.58% | 25.00 |
| 2025-04-23 | 86.83 | 91.33 | 10.13 | 12.48% | 84.85 | 93.50 | 818427 | 723172.94 | 12.99% | 13.00 |
| 2025-04-22 | 81.00 | 81.20 | -0.22 | -0.27% | 79.60 | 81.88 | 311091 | 251083.11 | 4.94% | 26.00 |
| 2025-04-21 | 79.61 | 81.42 | 3.56 | 4.57% | 78.50 | 81.48 | 363801 | 292364.78 | 5.77% | 8.00 |
| 2025-04-18 | 75.62 | 77.86 | 2.54 | 3.37% | 75.18 | 77.94 | 294241 | 226404.05 | 4.67% | 27.00 |
| 2025-04-17 | 75.48 | 75.32 | 0.24 | 0.32% | 74.21 | 76.68 | 211413 | 160104.52 | 3.35% | 23.00 |
| 2025-04-16 | 75.94 | 75.08 | -3.48 | -4.43% | 73.54 | 76.00 | 292132 | 218569.45 | 4.64% | 17.00 |
| 2025-04-15 | 78.28 | 78.56 | -0.36 | -0.46% | 76.70 | 79.22 | 239981 | 186344.98 | 3.81% | 42.00 |
| 2025-04-14 | 80.00 | 78.92 | 1.18 | 1.52% | 78.37 | 82.33 | 405973 | 325673.84 | 6.44% | 48.00 |
| 2025-04-11 | 75.40 | 77.74 | 0.97 | 1.26% | 74.60 | 80.34 | 396850 | 305732.31 | 6.30% | 30.00 |
| 2025-04-10 | 79.00 | 76.77 | 6.36 | 9.03% | 76.42 | 81.38 | 596359 | 472172.44 | 9.46% | 25.00 |
| 2025-04-09 | 67.88 | 70.41 | 0.04 | 0.06% | 65.64 | 71.35 | 460949 | 318744.72 | 7.31% | 13.00 |
| 2025-04-08 | 75.74 | 70.37 | -3.85 | -5.19% | 68.43 | 76.20 | 619956 | 441191.12 | 9.84% | 44.00 |
| 2025-04-07 | 79.75 | 74.22 | -18.56 | -20.00% | 74.22 | 79.88 | 399174 | 302838.34 | 6.33% | 15.00 |
| 2025-04-03 | 95.00 | 92.78 | -6.75 | -6.78% | 89.67 | 95.99 | 465705 | 434170.47 | 7.39% | 70.00 |
| 2025-04-02 | 97.60 | 99.53 | 2.35 | 2.42% | 97.21 | 101.65 | 299755 | 299129.38 | 4.76% | 16.00 |
| 2025-04-01 | 98.51 | 97.18 | -0.94 | -0.96% | 96.31 | 98.98 | 178132 | 172874.47 | 2.83% | 23.00 |
| 2025-03-31 | 94.00 | 98.12 | 2.95 | 3.10% | 93.94 | 98.12 | 243931 | 234747.91 | 3.87% | 27.00 |
| 2025-03-28 | 95.00 | 95.17 | -0.02 | -0.02% | 93.78 | 98.00 | 196075 | 187490.92 | 3.11% | 8.00 |
| 2025-03-27 | 95.00 | 95.19 | -2.60 | -2.66% | 93.50 | 96.92 | 256185 | 243340.42 | 4.07% | 9.00 |
| 2025-03-26 | 99.01 | 97.79 | -1.10 | -1.11% | 97.73 | 101.77 | 233367 | 232329.23 | 3.70% | 5.00 |
| 2025-03-25 | 101.50 | 98.89 | -0.51 | -0.51% | 98.85 | 103.60 | 369458 | 375050.50 | 5.86% | 3.00 |
| 2025-03-24 | 94.48 | 99.40 | 4.33 | 4.55% | 94.48 | 99.97 | 397727 | 392386.28 | 6.31% | 11.00 |
| 2025-03-21 | 97.87 | 95.07 | -3.37 | -3.42% | 94.98 | 99.32 | 229323 | 221565.47 | 3.64% | 36.00 |
| 2025-03-20 | 98.83 | 98.44 | 0.31 | 0.32% | 97.70 | 99.77 | 227746 | 224784.52 | 3.61% | 13.00 |
| 2025-03-19 | 100.38 | 98.13 | -5.57 | -5.37% | 97.58 | 101.88 | 451807 | 449462.31 | 7.17% | 16.00 |
| 2025-03-18 | 95.66 | 103.70 | 8.04 | 8.40% | 94.11 | 104.60 | 690169 | 690291.38 | 10.95% | 47.00 |
| 2025-03-17 | 94.02 | 95.66 | 1.83 | 1.95% | 94.02 | 96.68 | 343377 | 327576.75 | 5.45% | 43.00 |
| 2025-03-14 | 92.90 | 93.83 | 1.30 | 1.40% | 90.11 | 95.18 | 421329 | 393296.53 | 6.69% | 13.00 |
| 2025-03-13 | 95.26 | 92.53 | -1.33 | -1.42% | 92.18 | 96.50 | 294628 | 277423.44 | 4.68% | 27.00 |
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。
