| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 18.94 | 18.98 | 0.18 | 0.96% | 18.68 | 19.37 | 56940 | 10806.69 | 2.86% | 0.00 |
| 2026-03-24 | 18.51 | 18.80 | 0.74 | 4.10% | 17.00 | 18.97 | 96905 | 17414.19 | 4.86% | 0.00 |
| 2026-03-23 | 18.95 | 18.06 | -1.16 | -6.04% | 17.78 | 19.28 | 79135 | 14671.05 | 3.97% | 0.00 |
| 2026-03-20 | 20.60 | 19.22 | -1.38 | -6.70% | 19.20 | 21.08 | 119748 | 24042.93 | 6.01% | 0.00 |
| 2026-03-19 | 21.20 | 20.60 | -0.71 | -3.33% | 20.50 | 21.30 | 50342 | 10461.33 | 2.52% | 0.00 |
| 2026-03-18 | 21.47 | 21.31 | 0.11 | 0.52% | 21.00 | 21.47 | 56292 | 11939.38 | 2.82% | 0.00 |
| 2026-03-17 | 21.54 | 21.20 | -0.55 | -2.53% | 21.11 | 22.19 | 103789 | 22498.67 | 5.21% | 0.00 |
| 2026-03-16 | 21.71 | 21.75 | 0.64 | 3.03% | 21.20 | 22.87 | 137032 | 29948.77 | 6.87% | 0.00 |
| 2026-03-13 | 20.50 | 21.11 | 0.62 | 3.03% | 20.50 | 21.82 | 182755 | 38751.07 | 9.17% | 0.00 |
| 2026-03-12 | 19.15 | 20.49 | 1.27 | 6.61% | 19.04 | 20.73 | 134191 | 27046.95 | 6.73% | 0.00 |
| 2026-03-11 | 19.15 | 19.22 | 0.03 | 0.16% | 19.12 | 19.64 | 46615 | 9029.57 | 2.34% | 0.00 |
| 2026-03-10 | 19.13 | 19.19 | 0.34 | 1.80% | 18.86 | 19.25 | 32828 | 6274.32 | 1.65% | 0.00 |
| 2026-03-09 | 19.15 | 18.85 | -0.55 | -2.84% | 18.45 | 19.16 | 51586 | 9659.44 | 2.59% | 0.00 |
| 2026-03-06 | 18.50 | 19.40 | 0.86 | 4.64% | 18.34 | 19.57 | 60944 | 11667.91 | 3.06% | 0.00 |
| 2026-03-05 | 18.57 | 18.54 | 0.33 | 1.81% | 18.41 | 18.95 | 35172 | 6570.95 | 1.76% | 0.00 |
| 2026-03-04 | 17.76 | 18.21 | 0.09 | 0.50% | 17.74 | 18.44 | 45011 | 8178.62 | 2.26% | 0.00 |
| 2026-03-03 | 19.03 | 18.12 | -0.73 | -3.87% | 18.07 | 19.43 | 58193 | 10845.98 | 2.92% | 0.00 |
| 2026-03-02 | 19.28 | 18.85 | -0.89 | -4.51% | 18.36 | 19.62 | 87320 | 16427.14 | 4.38% | 0.00 |
| 2026-02-27 | 20.00 | 19.74 | -0.37 | -1.84% | 19.36 | 20.10 | 80341 | 15844.78 | 4.03% | 0.00 |
| 2026-02-26 | 21.01 | 20.11 | -0.50 | -2.43% | 20.00 | 21.01 | 58915 | 12007.10 | 2.95% | 0.00 |
| 2026-02-25 | 20.16 | 20.61 | 0.40 | 1.98% | 20.00 | 21.13 | 65950 | 13590.89 | 3.31% | 0.00 |
| 2026-02-24 | 19.95 | 20.21 | 0.27 | 1.35% | 19.80 | 20.66 | 61320 | 12356.15 | 3.08% | 0.00 |
| 2026-02-13 | 19.80 | 19.94 | -0.05 | -0.25% | 19.77 | 20.30 | 52014 | 10387.02 | 2.61% | 0.00 |
| 2026-02-12 | 20.44 | 19.99 | -0.51 | -2.49% | 19.63 | 20.47 | 90438 | 18039.42 | 4.54% | 0.00 |
| 2026-02-11 | 20.51 | 20.50 | -0.01 | -0.05% | 20.25 | 20.77 | 46664 | 9557.88 | 2.34% | 0.00 |
| 2026-02-10 | 20.46 | 20.51 | -0.15 | -0.73% | 20.25 | 20.96 | 55520 | 11431.01 | 2.78% | 0.00 |
| 2026-02-09 | 21.44 | 20.66 | -0.48 | -2.27% | 20.30 | 21.44 | 81264 | 16717.62 | 4.08% | 0.00 |
| 2026-02-06 | 20.22 | 21.14 | 0.72 | 3.53% | 19.90 | 21.76 | 88017 | 18523.33 | 4.41% | 0.00 |
| 2026-02-05 | 20.47 | 20.42 | -0.24 | -1.16% | 20.35 | 20.95 | 41878 | 8624.73 | 2.10% | 0.00 |
| 2026-02-04 | 20.95 | 20.66 | -0.36 | -1.71% | 20.15 | 21.02 | 54640 | 11224.80 | 2.74% | 0.00 |
| 2026-02-03 | 21.15 | 21.02 | 0.34 | 1.64% | 20.68 | 21.26 | 65543 | 13741.46 | 3.29% | 0.00 |
| 2026-02-02 | 20.00 | 20.68 | 0.55 | 2.73% | 19.90 | 21.30 | 95232 | 19884.01 | 4.78% | 0.00 |
| 2026-01-30 | 20.40 | 20.13 | -0.06 | -0.30% | 19.71 | 20.68 | 85205 | 17165.61 | 4.27% | 0.00 |
| 2026-01-29 | 20.68 | 20.19 | -0.30 | -1.46% | 20.14 | 22.05 | 131152 | 27606.87 | 6.58% | 0.00 |
| 2026-01-28 | 20.51 | 20.49 | -0.57 | -2.71% | 19.52 | 20.77 | 149674 | 30342.53 | 7.51% | 0.00 |
| 2026-01-27 | 22.55 | 21.06 | -1.07 | -4.84% | 19.98 | 22.55 | 161497 | 33745.62 | 8.10% | 0.00 |
| 2026-01-26 | 23.32 | 22.13 | -1.53 | -6.47% | 21.85 | 23.44 | 150787 | 33749.29 | 7.56% | 0.00 |
| 2026-01-23 | 23.38 | 23.66 | 0.64 | 2.78% | 23.02 | 24.78 | 165413 | 39214.23 | 8.30% | 0.00 |
| 2026-01-22 | 21.83 | 23.02 | 0.97 | 4.40% | 21.61 | 23.59 | 178084 | 40681.22 | 8.93% | 0.00 |
| 2026-01-21 | 21.10 | 22.05 | 0.95 | 4.50% | 20.94 | 22.50 | 148163 | 32361.71 | 7.43% | 5.00 |
| 2026-01-20 | 21.27 | 21.10 | -0.23 | -1.08% | 20.51 | 21.55 | 134780 | 28196.46 | 6.76% | 41.00 |
| 2026-01-19 | 20.30 | 21.33 | 1.33 | 6.65% | 19.93 | 21.48 | 185766 | 38917.87 | 9.32% | 4.00 |
| 2026-01-16 | 20.05 | 20.00 | -0.07 | -0.35% | 19.54 | 20.45 | 98399 | 19699.35 | 4.93% | 0.00 |
| 2026-01-15 | 19.87 | 20.07 | 0.14 | 0.70% | 19.50 | 20.45 | 96962 | 19383.06 | 4.86% | 0.00 |
| 2026-01-14 | 19.40 | 19.93 | 0.53 | 2.73% | 19.10 | 20.40 | 154968 | 30642.01 | 7.77% | 0.00 |
| 2026-01-13 | 19.55 | 19.40 | -0.12 | -0.61% | 19.10 | 20.18 | 154656 | 30431.49 | 7.76% | 0.00 |
| 2026-01-12 | 20.78 | 19.52 | -1.14 | -5.52% | 19.22 | 20.82 | 231094 | 45519.02 | 11.59% | 0.00 |
| 2026-01-09 | 19.95 | 20.66 | 0.63 | 3.15% | 19.82 | 20.96 | 151925 | 31079.23 | 7.62% | 0.00 |
| 2026-01-08 | 19.98 | 20.03 | -0.06 | -0.30% | 19.67 | 20.41 | 124067 | 24777.05 | 6.22% | 2.00 |
| 2026-01-07 | 19.08 | 20.09 | 0.99 | 5.18% | 19.08 | 20.60 | 193115 | 38651.85 | 9.69% | 13.00 |
| 2026-01-06 | 19.68 | 19.10 | -0.35 | -1.80% | 18.70 | 20.14 | 177902 | 34246.31 | 8.92% | 0.00 |
| 2026-01-05 | 17.75 | 19.45 | 1.95 | 11.14% | 17.51 | 19.98 | 289823 | 55475.83 | 14.54% | 0.00 |
| 2025-12-31 | 17.90 | 17.50 | -0.28 | -1.57% | 17.09 | 18.08 | 109494 | 19128.60 | 5.49% | 0.00 |
| 2025-12-30 | 17.99 | 17.78 | -0.31 | -1.71% | 17.57 | 18.34 | 99665 | 17849.74 | 5.00% | 3.00 |
| 2025-12-29 | 17.79 | 18.09 | 0.20 | 1.12% | 17.31 | 18.27 | 149156 | 26419.66 | 7.48% | 0.00 |
| 2025-12-26 | 17.00 | 17.89 | 0.75 | 4.38% | 16.61 | 18.25 | 210545 | 37246.82 | 10.56% | 0.00 |
| 2025-12-25 | 16.88 | 17.14 | 0.21 | 1.24% | 16.69 | 17.36 | 76975 | 13156.07 | 3.86% | 0.00 |
| 2025-12-24 | 16.80 | 16.93 | 0.01 | 0.06% | 16.70 | 17.43 | 89578 | 15271.24 | 4.49% | 0.00 |
| 2025-12-23 | 16.67 | 16.92 | 0.31 | 1.87% | 16.61 | 17.60 | 129184 | 21973.44 | 6.48% | 0.00 |
| 2025-12-22 | 16.63 | 16.61 | 0.00 | 0.00% | 16.39 | 17.03 | 56444 | 9412.76 | 2.83% | 0.00 |
| 2025-12-19 | 16.59 | 16.61 | 0.02 | 0.12% | 16.00 | 16.76 | 63045 | 10400.97 | 3.16% | 0.00 |
| 2025-12-18 | 16.25 | 16.59 | 0.21 | 1.28% | 16.19 | 17.13 | 97262 | 16370.31 | 4.88% | 0.00 |
| 2025-12-17 | 16.89 | 16.38 | -0.30 | -1.80% | 15.75 | 17.11 | 119463 | 19369.51 | 5.99% | 0.00 |
| 2025-12-16 | 17.54 | 16.68 | -1.02 | -5.76% | 16.60 | 17.56 | 105077 | 17784.86 | 5.27% | 0.00 |
| 2025-12-15 | 18.00 | 17.70 | -0.76 | -4.12% | 17.50 | 18.28 | 150108 | 26810.84 | 7.53% | 0.00 |
| 2025-12-12 | 17.01 | 18.46 | 1.38 | 8.08% | 16.98 | 18.88 | 233511 | 42684.05 | 11.71% | 3.00 |
| 2025-12-11 | 16.83 | 17.08 | 0.26 | 1.55% | 16.77 | 17.52 | 100683 | 17289.72 | 5.05% | 0.00 |
| 2025-12-10 | 17.07 | 16.82 | -0.25 | -1.46% | 16.68 | 17.32 | 59862 | 10147.42 | 3.00% | 0.00 |
| 2025-12-09 | 17.23 | 17.07 | -0.06 | -0.35% | 16.66 | 17.60 | 100755 | 17253.16 | 5.05% | 0.00 |
| 2025-12-08 | 16.66 | 17.13 | 0.82 | 5.03% | 16.46 | 17.65 | 130744 | 22397.86 | 6.56% | 0.00 |
| 2025-12-05 | 16.20 | 16.31 | 0.16 | 0.99% | 15.88 | 16.44 | 37512 | 6084.49 | 1.88% | 0.00 |
| 2025-12-04 | 16.81 | 16.15 | -0.52 | -3.12% | 15.96 | 16.81 | 63445 | 10295.17 | 3.18% | 0.00 |
| 2025-12-03 | 16.90 | 16.67 | -0.31 | -1.83% | 16.20 | 17.07 | 76971 | 12735.96 | 3.86% | 0.00 |
| 2025-12-02 | 17.25 | 16.98 | -0.38 | -2.19% | 16.75 | 17.34 | 83227 | 14091.71 | 4.17% | 18.00 |
| 2025-12-01 | 18.06 | 17.36 | -0.78 | -4.30% | 17.18 | 18.06 | 131225 | 22900.73 | 6.58% | 0.00 |
| 2025-11-28 | 17.50 | 18.14 | 0.74 | 4.25% | 17.08 | 18.40 | 172050 | 30832.70 | 8.63% | 0.00 |
| 2025-11-27 | 17.50 | 17.40 | -0.28 | -1.58% | 16.98 | 17.57 | 112425 | 19440.30 | 5.64% | 0.00 |
| 2025-11-26 | 15.97 | 17.68 | 1.76 | 11.06% | 15.73 | 17.95 | 206027 | 35511.82 | 10.33% | 7.00 |
| 2025-11-25 | 15.49 | 15.92 | 0.50 | 3.24% | 15.33 | 16.08 | 69255 | 10977.25 | 3.47% | 0.00 |
| 2025-11-24 | 15.30 | 15.42 | 0.13 | 0.85% | 15.09 | 15.61 | 78246 | 11978.51 | 3.92% | 0.00 |
新迅达(300518)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。
