| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-18 | 13.13 | 13.32 | 0.21 | 1.60% | 13.12 | 13.53 | 64458 | 8584.71 | 3.23% | 0.00 |
| 2025-08-15 | 12.91 | 13.11 | 0.21 | 1.63% | 12.85 | 13.18 | 54018 | 7032.67 | 2.71% | 0.00 |
| 2025-08-14 | 13.46 | 12.90 | -0.51 | -3.80% | 12.90 | 13.55 | 63777 | 8407.89 | 3.20% | 0.00 |
| 2025-08-13 | 13.57 | 13.41 | -0.08 | -0.59% | 13.38 | 13.68 | 55098 | 7429.99 | 2.76% | 0.00 |
| 2025-08-12 | 14.40 | 13.49 | -0.66 | -4.66% | 13.48 | 14.40 | 91456 | 12611.50 | 4.59% | 0.00 |
| 2025-08-11 | 13.95 | 14.15 | 0.24 | 1.73% | 13.95 | 14.42 | 59925 | 8494.41 | 3.01% | 0.00 |
| 2025-08-08 | 14.05 | 13.91 | -0.14 | -1.00% | 13.82 | 14.05 | 44231 | 6150.01 | 2.22% | 0.00 |
| 2025-08-07 | 14.45 | 14.05 | -0.30 | -2.09% | 13.93 | 14.52 | 61796 | 8728.58 | 3.10% | 0.00 |
| 2025-08-06 | 14.24 | 14.35 | 0.11 | 0.77% | 14.14 | 14.43 | 47367 | 6762.61 | 2.38% | 0.00 |
| 2025-08-05 | 13.99 | 14.24 | 0.37 | 2.67% | 13.89 | 14.32 | 60016 | 8473.49 | 3.01% | 0.00 |
| 2025-08-04 | 13.79 | 13.87 | -0.08 | -0.57% | 13.77 | 14.09 | 48007 | 6692.61 | 2.41% | 0.00 |
| 2025-08-01 | 13.76 | 13.95 | 0.27 | 1.97% | 13.66 | 14.06 | 44184 | 6133.77 | 2.22% | 0.00 |
| 2025-07-31 | 13.97 | 13.68 | -0.33 | -2.36% | 13.59 | 14.08 | 50325 | 6948.60 | 2.52% | 0.00 |
| 2025-07-30 | 14.28 | 14.01 | -0.28 | -1.96% | 13.88 | 14.28 | 58825 | 8248.93 | 2.95% | 0.00 |
| 2025-07-29 | 14.07 | 14.29 | 0.28 | 2.00% | 13.92 | 14.30 | 63080 | 8890.81 | 3.16% | 0.00 |
| 2025-07-28 | 13.89 | 14.01 | 0.12 | 0.86% | 13.85 | 14.55 | 86095 | 12243.75 | 4.32% | 0.00 |
| 2025-07-25 | 14.47 | 13.89 | -0.38 | -2.66% | 13.83 | 14.47 | 100097 | 14053.81 | 5.02% | 0.00 |
| 2025-07-24 | 14.39 | 14.27 | -0.14 | -0.97% | 13.52 | 14.64 | 93005 | 13173.46 | 4.66% | 0.00 |
| 2025-07-23 | 14.41 | 14.41 | -0.13 | -0.89% | 14.38 | 14.99 | 69594 | 10153.71 | 3.49% | 0.00 |
| 2025-07-22 | 15.45 | 14.54 | -0.76 | -4.97% | 14.50 | 15.46 | 109995 | 16400.98 | 5.52% | 0.00 |
| 2025-07-21 | 14.54 | 15.30 | 0.64 | 4.37% | 14.53 | 15.43 | 105997 | 16024.84 | 5.32% | 0.00 |
| 2025-07-18 | 14.79 | 14.66 | -0.17 | -1.15% | 14.49 | 15.07 | 110260 | 16265.49 | 5.53% | 1.00 |
| 2025-07-17 | 13.88 | 14.83 | 0.95 | 6.84% | 13.82 | 14.93 | 153656 | 22346.64 | 7.71% | 5.00 |
| 2025-07-16 | 13.52 | 13.88 | 0.30 | 2.21% | 13.45 | 13.91 | 51906 | 7113.58 | 2.60% | 0.00 |
| 2025-07-15 | 13.57 | 13.58 | 0.05 | 0.37% | 13.30 | 13.68 | 46697 | 6302.90 | 2.34% | 0.00 |
| 2025-07-14 | 14.09 | 13.53 | -0.56 | -3.97% | 13.28 | 14.09 | 78936 | 10659.37 | 3.96% | 0.00 |
| 2025-07-11 | 14.00 | 14.09 | 0.01 | 0.07% | 13.76 | 14.13 | 56848 | 7942.68 | 2.85% | 0.00 |
| 2025-07-10 | 13.85 | 14.08 | 0.23 | 1.66% | 13.85 | 14.30 | 84037 | 11839.85 | 4.21% | 0.00 |
| 2025-07-09 | 14.35 | 13.85 | -0.21 | -1.49% | 13.81 | 14.39 | 117844 | 16584.94 | 5.91% | 0.00 |
| 2025-07-08 | 13.37 | 14.06 | 0.76 | 5.71% | 13.16 | 14.35 | 174365 | 24498.80 | 8.75% | 0.00 |
| 2025-07-07 | 12.73 | 13.30 | 0.56 | 4.40% | 12.61 | 13.37 | 111098 | 14484.67 | 5.57% | 0.00 |
| 2025-07-04 | 12.92 | 12.74 | -0.12 | -0.93% | 12.61 | 13.01 | 56721 | 7251.19 | 2.84% | 30.00 |
| 2025-07-03 | 12.53 | 12.86 | 0.31 | 2.47% | 12.53 | 13.05 | 105735 | 13554.10 | 5.30% | 0.00 |
| 2025-07-02 | 12.69 | 12.55 | -0.17 | -1.34% | 12.48 | 12.75 | 69618 | 8781.38 | 3.49% | 0.00 |
| 2025-07-01 | 12.89 | 12.72 | -0.13 | -1.01% | 12.32 | 12.92 | 139588 | 17636.47 | 7.00% | 0.00 |
| 2025-06-30 | 14.11 | 12.85 | -1.17 | -8.35% | 12.80 | 14.21 | 254349 | 33175.96 | 12.76% | 0.00 |
| 2025-06-27 | 13.06 | 14.02 | 0.96 | 7.35% | 13.00 | 14.41 | 270263 | 37521.35 | 13.55% | 0.00 |
| 2025-06-26 | 12.80 | 13.06 | 0.26 | 2.03% | 12.60 | 13.48 | 106256 | 13980.37 | 5.33% | 0.00 |
| 2025-06-25 | 12.39 | 12.80 | 0.37 | 2.98% | 12.08 | 12.90 | 85225 | 10738.57 | 4.27% | 0.00 |
| 2025-06-24 | 12.07 | 12.43 | 0.37 | 3.07% | 12.01 | 12.44 | 64104 | 7807.80 | 3.22% | 0.00 |
| 2025-06-23 | 12.00 | 12.06 | -0.17 | -1.39% | 11.90 | 12.26 | 63504 | 7655.72 | 3.18% | 0.00 |
| 2025-06-20 | 12.24 | 12.23 | -0.04 | -0.33% | 12.11 | 12.71 | 87294 | 10797.12 | 4.38% | 0.00 |
| 2025-06-19 | 12.25 | 12.27 | 0.05 | 0.41% | 12.07 | 12.44 | 60139 | 7358.41 | 3.02% | 0.00 |
| 2025-06-18 | 12.09 | 12.22 | 0.10 | 0.83% | 12.00 | 12.39 | 62651 | 7639.21 | 3.14% | 0.00 |
| 2025-06-17 | 12.32 | 12.12 | -0.36 | -2.88% | 11.98 | 12.70 | 84966 | 10294.95 | 4.26% | 0.00 |
| 2025-06-16 | 12.60 | 12.48 | -0.12 | -0.95% | 12.30 | 12.82 | 66653 | 8411.47 | 3.34% | 0.00 |
| 2025-06-13 | 12.95 | 12.60 | -0.47 | -3.60% | 12.25 | 13.11 | 88265 | 11074.94 | 4.43% | 0.00 |
| 2025-06-12 | 13.32 | 13.07 | -0.28 | -2.10% | 12.90 | 13.49 | 75577 | 9918.49 | 3.79% | 0.00 |
| 2025-06-11 | 13.19 | 13.35 | 0.23 | 1.75% | 13.00 | 13.58 | 60684 | 8127.97 | 3.04% | 0.00 |
| 2025-06-10 | 13.55 | 13.12 | -0.32 | -2.38% | 12.92 | 13.55 | 72082 | 9485.54 | 3.62% | 0.00 |
| 2025-06-09 | 13.71 | 13.44 | -0.30 | -2.18% | 13.42 | 13.86 | 94206 | 12753.89 | 4.72% | 0.00 |
| 2025-06-06 | 13.48 | 13.74 | 0.32 | 2.38% | 13.23 | 14.18 | 126717 | 17468.04 | 6.36% | 0.00 |
| 2025-06-05 | 13.99 | 13.42 | -0.11 | -0.81% | 13.38 | 14.23 | 180770 | 24846.04 | 9.07% | 0.00 |
| 2025-06-04 | 12.79 | 13.53 | 0.73 | 5.70% | 12.47 | 13.63 | 191675 | 25123.68 | 9.61% | 0.00 |
| 2025-06-03 | 12.18 | 12.80 | 0.71 | 5.87% | 12.09 | 12.84 | 114309 | 14438.28 | 5.73% | 0.00 |
| 2025-05-30 | 12.53 | 12.09 | -0.25 | -2.03% | 12.09 | 12.60 | 55891 | 6836.37 | 2.80% | 0.00 |
| 2025-05-29 | 11.97 | 12.34 | 0.31 | 2.58% | 11.90 | 12.67 | 90650 | 11221.47 | 4.55% | 0.00 |
| 2025-05-28 | 12.30 | 12.03 | -0.27 | -2.20% | 11.85 | 12.31 | 83395 | 10033.16 | 4.18% | 0.00 |
| 2025-05-27 | 12.36 | 12.30 | 0.04 | 0.33% | 12.09 | 12.45 | 102286 | 12549.84 | 5.13% | 0.00 |
| 2025-05-26 | 13.05 | 12.26 | -0.89 | -6.77% | 12.11 | 13.29 | 173626 | 21697.00 | 8.71% | 0.00 |
| 2025-05-23 | 12.43 | 13.15 | 0.66 | 5.28% | 12.25 | 13.52 | 174529 | 22817.58 | 8.75% | 0.00 |
| 2025-05-22 | 12.44 | 12.49 | 0.05 | 0.40% | 12.34 | 12.99 | 93731 | 11853.47 | 4.70% | 0.00 |
| 2025-05-21 | 12.22 | 12.44 | 0.17 | 1.39% | 12.13 | 12.60 | 76241 | 9430.06 | 3.82% | 0.00 |
| 2025-05-20 | 12.06 | 12.27 | 0.21 | 1.74% | 11.83 | 12.28 | 53037 | 6407.40 | 2.66% | 10.00 |
| 2025-05-19 | 12.01 | 12.06 | 0.09 | 0.75% | 11.88 | 12.33 | 57844 | 6978.50 | 2.90% | 0.00 |
| 2025-05-16 | 11.94 | 11.97 | 0.02 | 0.17% | 11.81 | 12.25 | 63360 | 7627.45 | 3.18% | 0.00 |
| 2025-05-15 | 12.09 | 11.95 | -0.21 | -1.73% | 11.92 | 12.27 | 69697 | 8429.79 | 3.50% | 0.00 |
| 2025-05-14 | 11.63 | 12.16 | 0.38 | 3.23% | 11.41 | 12.32 | 135751 | 16259.01 | 6.81% | 0.00 |
| 2025-05-13 | 11.81 | 11.78 | 0.08 | 0.68% | 11.55 | 12.59 | 163910 | 19851.83 | 8.22% | 0.00 |
| 2025-05-12 | 11.35 | 11.70 | 0.49 | 4.37% | 11.23 | 11.88 | 89047 | 10420.75 | 4.47% | 0.00 |
| 2025-05-09 | 11.38 | 11.21 | -0.19 | -1.67% | 11.17 | 11.65 | 83912 | 9559.01 | 4.21% | 0.00 |
| 2025-05-08 | 11.25 | 11.40 | 0.17 | 1.51% | 10.95 | 11.49 | 82750 | 9310.22 | 4.15% | 0.00 |
| 2025-05-07 | 10.89 | 11.23 | 0.58 | 5.45% | 10.77 | 11.44 | 101864 | 11345.69 | 5.11% | 0.00 |
| 2025-05-06 | 10.02 | 10.65 | 0.66 | 6.61% | 10.02 | 10.87 | 77517 | 8193.06 | 3.89% | 0.00 |
| 2025-04-30 | 9.96 | 9.99 | 0.02 | 0.20% | 9.96 | 10.15 | 22898 | 2303.55 | 1.15% | 0.00 |
| 2025-04-29 | 9.73 | 9.97 | 0.07 | 0.71% | 9.73 | 10.05 | 26901 | 2681.55 | 1.35% | 0.00 |
| 2025-04-28 | 9.72 | 9.90 | 0.17 | 1.75% | 9.48 | 9.91 | 39030 | 3804.70 | 1.96% | 0.00 |
| 2025-04-25 | 9.57 | 9.73 | 0.20 | 2.10% | 9.48 | 10.07 | 56653 | 5568.12 | 2.84% | 0.00 |
| 2025-04-24 | 9.64 | 9.53 | -0.07 | -0.73% | 9.34 | 9.66 | 34281 | 3255.73 | 1.72% | 0.00 |
| 2025-04-23 | 9.76 | 9.60 | -0.16 | -1.64% | 9.59 | 9.95 | 40080 | 3894.70 | 2.01% | 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。
