| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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。
