| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 16.50 | 15.29 | -1.37 | -8.22% | 15.23 | 16.50 | 134707 | 21130.57 | 6.76% | 0.00 |
| 2025-11-20 | 16.26 | 16.66 | 0.38 | 2.33% | 16.02 | 16.92 | 102528 | 17000.66 | 5.14% | 5.00 |
| 2025-11-19 | 16.36 | 16.28 | -0.10 | -0.61% | 16.08 | 16.52 | 52968 | 8599.96 | 2.66% | 0.00 |
| 2025-11-18 | 16.75 | 16.38 | -0.44 | -2.62% | 16.09 | 16.85 | 75138 | 12337.47 | 3.77% | 0.00 |
| 2025-11-17 | 16.74 | 16.82 | 0.25 | 1.51% | 16.40 | 16.95 | 72559 | 12102.02 | 3.64% | 0.00 |
| 2025-11-14 | 16.61 | 16.57 | -0.20 | -1.19% | 16.52 | 16.97 | 61876 | 10339.99 | 3.10% | 0.00 |
| 2025-11-13 | 16.86 | 16.77 | -0.13 | -0.77% | 16.60 | 16.93 | 65427 | 10963.35 | 3.28% | 0.00 |
| 2025-11-12 | 17.30 | 16.90 | -0.28 | -1.63% | 16.63 | 17.40 | 89346 | 15042.38 | 4.48% | 0.00 |
| 2025-11-11 | 16.30 | 17.18 | 0.80 | 4.88% | 16.17 | 17.56 | 121736 | 20799.06 | 6.11% | 0.00 |
| 2025-11-10 | 16.79 | 16.38 | -0.39 | -2.33% | 16.29 | 16.90 | 91940 | 15153.12 | 4.61% | 0.00 |
| 2025-11-07 | 15.73 | 16.77 | 1.05 | 6.68% | 15.41 | 17.00 | 143704 | 23554.00 | 7.21% | 3.00 |
| 2025-11-06 | 15.95 | 15.72 | -0.26 | -1.63% | 15.46 | 15.99 | 75491 | 11780.19 | 3.79% | 0.00 |
| 2025-11-05 | 16.35 | 15.98 | -0.61 | -3.68% | 15.59 | 16.50 | 132338 | 21079.84 | 6.64% | 0.00 |
| 2025-11-04 | 16.69 | 16.59 | -0.13 | -0.78% | 16.36 | 16.94 | 101121 | 16789.80 | 5.07% | 0.00 |
| 2025-11-03 | 16.60 | 16.72 | 0.05 | 0.30% | 15.95 | 16.96 | 159084 | 26188.50 | 7.98% | 0.00 |
| 2025-10-31 | 16.11 | 16.67 | 0.56 | 3.48% | 16.11 | 17.15 | 188257 | 31472.89 | 9.44% | 0.00 |
| 2025-10-30 | 15.52 | 16.11 | 0.60 | 3.87% | 15.45 | 16.65 | 196276 | 31876.10 | 9.84% | 2.00 |
| 2025-10-29 | 15.87 | 15.51 | -0.36 | -2.27% | 15.48 | 16.35 | 157849 | 24843.27 | 7.92% | 0.00 |
| 2025-10-28 | 15.07 | 15.87 | 0.78 | 5.17% | 14.56 | 16.39 | 290743 | 46121.81 | 14.58% | 0.00 |
| 2025-10-27 | 13.98 | 15.09 | 1.50 | 11.04% | 13.98 | 15.89 | 338045 | 51662.57 | 16.95% | 0.00 |
| 2025-10-24 | 13.51 | 13.59 | 0.07 | 0.52% | 13.37 | 13.84 | 79718 | 10868.22 | 4.00% | 0.00 |
| 2025-10-23 | 13.05 | 13.52 | 0.50 | 3.84% | 12.92 | 13.54 | 109604 | 14598.76 | 5.50% | 0.00 |
| 2025-10-22 | 12.82 | 13.02 | 0.12 | 0.93% | 12.75 | 13.15 | 56002 | 7260.91 | 2.81% | 10.00 |
| 2025-10-21 | 12.60 | 12.90 | 0.26 | 2.06% | 12.46 | 12.97 | 51216 | 6531.66 | 2.57% | 0.00 |
| 2025-10-20 | 12.07 | 12.64 | 0.69 | 5.77% | 11.98 | 12.64 | 72034 | 8908.24 | 3.61% | 10.00 |
| 2025-10-17 | 12.01 | 11.95 | -0.04 | -0.33% | 11.90 | 12.16 | 58273 | 7004.01 | 2.92% | 0.00 |
| 2025-10-16 | 12.24 | 11.99 | -0.33 | -2.68% | 11.95 | 12.30 | 69700 | 8421.41 | 3.50% | 5.00 |
| 2025-10-15 | 12.54 | 12.32 | -0.23 | -1.83% | 12.14 | 12.68 | 122643 | 15084.39 | 6.15% | 0.00 |
| 2025-10-14 | 13.26 | 12.55 | -0.58 | -4.42% | 12.29 | 13.26 | 93550 | 11863.13 | 4.69% | 0.00 |
| 2025-10-13 | 12.48 | 13.13 | -0.02 | -0.15% | 12.27 | 13.20 | 47879 | 6136.69 | 2.40% | 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。
