| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 9.85 | 9.87 | -0.01 | -0.10% | 9.70 | 9.99 | 26843 | 2644.10 | 1.35% | 0.00 |
| 2025-04-02 | 10.03 | 9.88 | -0.05 | -0.50% | 9.86 | 10.05 | 19858 | 1974.83 | 1.00% | 0.00 |
| 2025-04-01 | 9.71 | 9.93 | 0.24 | 2.48% | 9.70 | 10.09 | 38468 | 3825.58 | 1.93% | 0.00 |
| 2025-03-31 | 9.90 | 9.69 | -0.17 | -1.72% | 9.58 | 9.90 | 27256 | 2640.81 | 1.37% | 0.00 |
| 2025-03-28 | 10.08 | 9.86 | -0.21 | -2.09% | 9.82 | 10.15 | 23071 | 2299.10 | 1.16% | 0.00 |
| 2025-03-27 | 10.18 | 10.07 | -0.04 | -0.40% | 9.87 | 10.20 | 29864 | 2995.78 | 1.50% | 0.00 |
| 2025-03-26 | 9.95 | 10.11 | 0.19 | 1.92% | 9.88 | 10.18 | 28466 | 2878.38 | 1.43% | 0.00 |
| 2025-03-25 | 10.05 | 9.92 | -0.15 | -1.49% | 9.76 | 10.08 | 29628 | 2935.46 | 1.49% | 0.00 |
| 2025-03-24 | 10.59 | 10.07 | -0.52 | -4.91% | 9.76 | 10.65 | 56933 | 5762.46 | 2.86% | 0.00 |
| 2025-03-21 | 10.81 | 10.59 | -0.21 | -1.94% | 10.54 | 10.85 | 36891 | 3929.14 | 1.85% | 0.00 |
| 2025-03-20 | 10.99 | 10.80 | -0.14 | -1.28% | 10.78 | 10.99 | 26718 | 2904.47 | 1.34% | 0.00 |
| 2025-03-19 | 11.16 | 10.94 | -0.22 | -1.97% | 10.87 | 11.25 | 29742 | 3275.14 | 1.49% | 0.00 |
| 2025-03-18 | 11.30 | 11.16 | -0.07 | -0.62% | 11.08 | 11.34 | 23449 | 2612.55 | 1.18% | 0.00 |
| 2025-03-17 | 11.45 | 11.23 | -0.11 | -0.97% | 11.19 | 11.47 | 33136 | 3742.17 | 1.66% | 0.00 |
| 2025-03-14 | 10.90 | 11.34 | 0.40 | 3.66% | 10.78 | 11.39 | 49459 | 5534.22 | 2.48% | 0.00 |
| 2025-03-13 | 11.18 | 10.94 | -0.24 | -2.15% | 10.72 | 11.27 | 35046 | 3832.98 | 1.76% | 0.00 |
| 2025-03-12 | 10.89 | 11.18 | 0.31 | 2.85% | 10.76 | 11.38 | 53917 | 6005.98 | 2.70% | 0.00 |
| 2025-03-11 | 10.70 | 10.87 | 0.05 | 0.46% | 10.60 | 10.88 | 28646 | 3077.24 | 1.44% | 0.00 |
| 2025-03-10 | 10.91 | 10.82 | -0.09 | -0.82% | 10.73 | 10.96 | 28764 | 3109.42 | 1.44% | 0.00 |
| 2025-03-07 | 11.29 | 10.91 | -0.38 | -3.37% | 10.81 | 11.31 | 39832 | 4386.62 | 2.00% | 0.00 |
| 2025-03-06 | 11.16 | 11.29 | 0.20 | 1.80% | 11.04 | 11.33 | 48968 | 5483.29 | 2.46% | 0.00 |
| 2025-03-05 | 11.15 | 11.09 | -0.06 | -0.54% | 10.70 | 11.15 | 52009 | 5673.94 | 2.61% | 0.00 |
| 2025-03-04 | 11.18 | 11.15 | 0.02 | 0.18% | 11.01 | 11.30 | 30317 | 3376.28 | 1.52% | 0.00 |
| 2025-03-03 | 11.08 | 11.13 | 0.01 | 0.09% | 10.98 | 11.34 | 28387 | 3175.18 | 1.42% | 0.00 |
| 2025-02-28 | 11.60 | 11.12 | -0.55 | -4.71% | 11.05 | 11.63 | 48145 | 5447.57 | 2.41% | 0.00 |
| 2025-02-27 | 11.71 | 11.67 | -0.02 | -0.17% | 11.50 | 12.07 | 65090 | 7639.67 | 3.26% | 0.00 |
| 2025-02-26 | 11.33 | 11.69 | 0.35 | 3.09% | 11.33 | 11.77 | 41592 | 4816.32 | 2.09% | 0.00 |
| 2025-02-25 | 11.56 | 11.34 | -0.15 | -1.31% | 11.25 | 11.56 | 38474 | 4382.16 | 1.93% | 0.00 |
| 2025-02-24 | 11.65 | 11.49 | -0.16 | -1.37% | 11.37 | 11.75 | 42510 | 4885.44 | 2.13% | 0.00 |
| 2025-02-21 | 11.60 | 11.65 | 0.08 | 0.69% | 11.24 | 11.67 | 44075 | 5044.03 | 2.21% | 0.00 |
| 2025-02-20 | 11.75 | 11.57 | -0.18 | -1.53% | 11.49 | 11.83 | 35822 | 4149.97 | 1.80% | 0.00 |
| 2025-02-19 | 11.70 | 11.75 | 0.12 | 1.03% | 11.41 | 11.75 | 42482 | 4940.70 | 2.13% | 0.00 |
| 2025-02-18 | 12.15 | 11.63 | -0.47 | -3.88% | 11.53 | 12.26 | 59064 | 7025.53 | 2.96% | 0.00 |
| 2025-02-17 | 12.11 | 12.10 | -0.10 | -0.82% | 11.96 | 12.30 | 47398 | 5725.04 | 2.38% | 0.00 |
| 2025-02-14 | 12.21 | 12.20 | -0.10 | -0.81% | 12.01 | 12.32 | 41976 | 5110.04 | 2.11% | 2.00 |
| 2025-02-13 | 12.26 | 12.30 | 0.05 | 0.41% | 12.01 | 12.51 | 55072 | 6765.51 | 2.76% | 0.00 |
| 2025-02-12 | 12.35 | 12.25 | -0.10 | -0.81% | 12.17 | 12.87 | 92310 | 11551.97 | 4.63% | 0.00 |
| 2025-02-11 | 12.40 | 12.35 | -0.03 | -0.24% | 12.12 | 12.48 | 40845 | 5018.84 | 2.05% | 0.00 |
| 2025-02-10 | 12.18 | 12.38 | 0.22 | 1.81% | 12.09 | 12.48 | 59610 | 7318.18 | 2.99% | 0.00 |
| 2025-02-07 | 12.15 | 12.16 | 0.04 | 0.33% | 11.84 | 12.32 | 52042 | 6322.73 | 2.61% | 0.00 |
| 2025-02-06 | 12.02 | 12.12 | 0.08 | 0.66% | 11.75 | 12.21 | 57292 | 6884.85 | 2.87% | 0.00 |
| 2025-02-05 | 11.86 | 12.04 | 0.18 | 1.52% | 11.78 | 12.05 | 37716 | 4498.98 | 1.89% | 0.00 |
| 2025-01-27 | 11.79 | 11.86 | 0.29 | 2.51% | 11.55 | 12.25 | 64315 | 7665.61 | 3.23% | 0.00 |
| 2025-01-24 | 11.02 | 11.57 | 0.37 | 3.30% | 11.00 | 11.69 | 66025 | 7535.75 | 3.31% | 0.00 |
| 2025-01-23 | 11.71 | 11.20 | -0.39 | -3.36% | 11.02 | 11.87 | 66474 | 7627.97 | 3.33% | 0.00 |
| 2025-01-22 | 11.56 | 11.59 | -0.03 | -0.26% | 11.30 | 11.78 | 33165 | 3851.58 | 1.66% | 0.00 |
| 2025-01-21 | 11.81 | 11.62 | -0.28 | -2.35% | 11.45 | 12.16 | 66040 | 7709.59 | 3.31% | 0.00 |
| 2025-01-20 | 12.40 | 11.90 | -0.55 | -4.42% | 11.80 | 12.53 | 84715 | 10247.67 | 4.25% | 0.00 |
| 2025-01-17 | 12.38 | 12.45 | -0.06 | -0.48% | 12.20 | 12.88 | 103669 | 13058.75 | 5.20% | 0.00 |
| 2025-01-16 | 11.71 | 12.51 | 0.78 | 6.65% | 11.63 | 12.60 | 124229 | 15222.60 | 6.23% | 4.00 |
| 2025-01-15 | 12.13 | 11.73 | -0.42 | -3.46% | 11.71 | 12.46 | 60100 | 7236.65 | 3.01% | 0.00 |
| 2025-01-14 | 11.95 | 12.15 | 0.25 | 2.10% | 11.94 | 12.19 | 80568 | 9758.14 | 4.04% | 0.00 |
| 2025-01-13 | 11.84 | 11.90 | 0.19 | 1.62% | 11.35 | 12.12 | 36068 | 4249.87 | 1.81% | 0.00 |
| 2025-01-10 | 12.16 | 11.71 | -0.48 | -3.94% | 11.71 | 12.26 | 35218 | 4210.78 | 1.77% | 0.00 |
| 2025-01-09 | 12.25 | 12.19 | -0.07 | -0.57% | 12.09 | 12.60 | 42442 | 5218.20 | 2.13% | 0.00 |
| 2025-01-08 | 11.90 | 12.26 | 0.33 | 2.77% | 11.81 | 12.48 | 60655 | 7371.93 | 3.04% | 0.00 |
| 2025-01-07 | 11.14 | 11.93 | 0.99 | 9.05% | 10.89 | 11.94 | 48346 | 5532.74 | 2.42% | 0.00 |
| 2025-01-06 | 11.15 | 10.94 | -0.21 | -1.88% | 10.65 | 11.23 | 48795 | 5376.67 | 2.45% | 0.00 |
| 2025-01-03 | 12.23 | 11.15 | -0.95 | -7.85% | 11.12 | 12.23 | 62775 | 7210.25 | 3.15% | 0.00 |
| 2025-01-02 | 12.28 | 12.10 | -0.26 | -2.10% | 11.97 | 12.63 | 63391 | 7792.37 | 3.18% | 0.00 |
| 2024-12-31 | 12.16 | 12.36 | 0.39 | 3.26% | 11.92 | 12.47 | 74355 | 9131.08 | 3.73% | 0.00 |
| 2024-12-30 | 12.03 | 11.97 | -0.06 | -0.50% | 11.80 | 12.32 | 64204 | 7757.29 | 3.22% | 0.00 |
| 2024-12-27 | 12.00 | 12.03 | 0.09 | 0.75% | 11.71 | 12.32 | 76487 | 9167.18 | 3.84% | 0.00 |
| 2024-12-26 | 11.50 | 11.94 | 0.64 | 5.66% | 11.48 | 12.27 | 101645 | 12141.44 | 5.10% | 0.00 |
| 2024-12-25 | 11.25 | 11.30 | -0.02 | -0.18% | 11.22 | 11.98 | 108163 | 12554.27 | 5.42% | 0.00 |
| 2024-12-24 | 10.47 | 11.32 | 0.70 | 6.59% | 10.38 | 11.50 | 157736 | 17392.60 | 7.91% | 0.00 |
| 2024-12-23 | 11.06 | 10.62 | -1.80 | -14.49% | 10.57 | 11.34 | 177784 | 19402.57 | 8.92% | 0.00 |
| 2024-12-20 | 12.15 | 12.42 | 0.27 | 2.22% | 12.15 | 12.71 | 70412 | 8814.85 | 3.53% | 0.00 |
| 2024-12-19 | 11.75 | 12.15 | 0.24 | 2.02% | 11.74 | 12.24 | 41207 | 4948.80 | 2.07% | 1.00 |
| 2024-12-18 | 11.85 | 11.91 | 0.14 | 1.19% | 11.36 | 12.08 | 44872 | 5279.37 | 2.25% | 0.00 |
| 2024-12-17 | 12.34 | 11.77 | -0.57 | -4.62% | 11.68 | 12.39 | 55579 | 6646.41 | 2.79% | 0.00 |
| 2024-12-16 | 12.90 | 12.34 | -0.30 | -2.37% | 12.28 | 12.91 | 60492 | 7536.86 | 3.03% | 0.00 |
| 2024-12-13 | 12.88 | 12.64 | -0.35 | -2.69% | 12.64 | 12.98 | 56156 | 7199.00 | 2.82% | 0.00 |
| 2024-12-12 | 12.97 | 12.99 | 0.03 | 0.23% | 12.78 | 13.21 | 51220 | 6652.08 | 2.57% | 5.00 |
| 2024-12-11 | 12.98 | 12.96 | -0.13 | -0.99% | 12.68 | 13.08 | 58624 | 7560.85 | 2.94% | 0.00 |
| 2024-12-10 | 13.30 | 13.09 | 0.22 | 1.71% | 13.03 | 13.40 | 75529 | 9992.25 | 3.79% | 0.00 |
| 2024-12-09 | 13.16 | 12.87 | -0.22 | -1.68% | 12.78 | 13.23 | 78155 | 10152.75 | 3.92% | 0.00 |
| 2024-12-06 | 13.01 | 13.09 | 0.09 | 0.69% | 12.66 | 13.29 | 85235 | 11090.94 | 4.27% | 0.00 |
| 2024-12-05 | 12.80 | 13.00 | 0.10 | 0.78% | 12.72 | 13.35 | 73737 | 9645.91 | 3.70% | 0.00 |
| 2024-12-04 | 13.28 | 12.90 | -0.31 | -2.35% | 12.80 | 13.51 | 62716 | 8225.14 | 3.15% | 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。
