| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-10 | 13.45 | 13.15 | -0.27 | -2.01% | 13.09 | 13.46 | 52447 | 6927.64 | 2.63% | 0.00 |
| 2025-10-09 | 13.56 | 13.42 | -0.15 | -1.11% | 13.32 | 13.63 | 46721 | 6264.95 | 2.34% | 0.00 |
| 2025-09-30 | 13.22 | 13.57 | 0.38 | 2.88% | 13.07 | 13.79 | 85204 | 11469.29 | 4.27% | 0.00 |
| 2025-09-29 | 12.96 | 13.19 | 0.20 | 1.54% | 12.92 | 13.50 | 62168 | 8260.33 | 3.12% | 0.00 |
| 2025-09-26 | 12.94 | 12.99 | 0.05 | 0.39% | 12.75 | 13.11 | 40354 | 5238.29 | 2.02% | 0.00 |
| 2025-09-25 | 12.92 | 12.94 | 0.01 | 0.08% | 12.66 | 13.19 | 62521 | 8107.66 | 3.14% | 0.00 |
| 2025-09-24 | 12.29 | 12.93 | 0.55 | 4.44% | 12.29 | 12.93 | 68011 | 8670.44 | 3.41% | 1494.00 |
| 2025-09-23 | 13.05 | 12.38 | -0.52 | -4.03% | 12.14 | 13.05 | 69327 | 8600.81 | 3.48% | 0.00 |
| 2025-09-22 | 13.20 | 12.90 | -0.40 | -3.01% | 12.85 | 13.31 | 50426 | 6529.35 | 2.53% | 0.00 |
| 2025-09-19 | 12.97 | 13.30 | 0.40 | 3.10% | 12.77 | 13.33 | 84944 | 11116.79 | 4.26% | 0.00 |
| 2025-09-18 | 13.34 | 12.90 | -0.44 | -3.30% | 12.80 | 13.34 | 104484 | 13662.51 | 5.24% | 0.00 |
| 2025-09-17 | 13.49 | 13.34 | -0.15 | -1.11% | 13.25 | 13.49 | 68932 | 9214.49 | 3.46% | 0.00 |
| 2025-09-16 | 13.75 | 13.49 | -0.22 | -1.60% | 13.40 | 13.79 | 110546 | 14990.78 | 5.54% | 1.00 |
| 2025-09-15 | 14.12 | 13.71 | -0.59 | -4.13% | 13.66 | 14.19 | 113180 | 15625.37 | 5.68% | 0.00 |
| 2025-09-12 | 14.38 | 14.30 | 0.29 | 2.07% | 14.10 | 14.65 | 160840 | 23087.12 | 8.07% | 0.00 |
| 2025-09-11 | 13.90 | 14.01 | 0.11 | 0.79% | 13.51 | 14.05 | 98293 | 13623.13 | 4.93% | 0.00 |
| 2025-09-10 | 13.99 | 13.90 | -0.08 | -0.57% | 13.76 | 14.09 | 86920 | 12094.34 | 4.36% | 0.00 |
| 2025-09-09 | 14.32 | 13.98 | -0.57 | -3.92% | 13.88 | 14.40 | 155279 | 21956.74 | 7.79% | 0.00 |
| 2025-09-08 | 14.95 | 14.55 | -1.15 | -7.32% | 14.15 | 15.00 | 302406 | 43674.76 | 15.17% | 0.00 |
| 2025-09-05 | 16.29 | 15.70 | -0.70 | -4.27% | 14.99 | 16.30 | 313216 | 48653.35 | 15.71% | 5.00 |
| 2025-09-04 | 14.50 | 16.40 | 1.85 | 12.71% | 14.38 | 17.34 | 292335 | 45449.80 | 14.66% | 0.00 |
| 2025-09-03 | 15.11 | 14.55 | -0.39 | -2.61% | 14.40 | 15.11 | 132051 | 19455.45 | 6.62% | 0.00 |
| 2025-09-02 | 14.69 | 14.94 | 0.23 | 1.56% | 14.53 | 15.14 | 135925 | 20169.31 | 6.82% | 0.00 |
| 2025-09-01 | 14.70 | 14.71 | 0.01 | 0.07% | 14.50 | 15.21 | 158514 | 23558.64 | 7.95% | 0.00 |
| 2025-08-29 | 14.14 | 14.70 | 0.75 | 5.38% | 13.97 | 14.75 | 160119 | 23151.18 | 8.03% | 0.00 |
| 2025-08-28 | 13.87 | 13.95 | 0.09 | 0.65% | 13.39 | 14.03 | 114562 | 15719.08 | 5.75% | 0.00 |
| 2025-08-27 | 14.55 | 13.86 | -0.64 | -4.41% | 13.83 | 14.62 | 107105 | 15179.07 | 5.37% | 0.00 |
| 2025-08-26 | 14.09 | 14.50 | 0.36 | 2.55% | 13.82 | 14.73 | 138351 | 19953.12 | 6.94% | 0.00 |
| 2025-08-25 | 14.26 | 14.14 | -0.09 | -0.63% | 14.06 | 14.50 | 133430 | 19005.22 | 6.69% | 0.00 |
| 2025-08-22 | 13.75 | 14.23 | 0.46 | 3.34% | 13.66 | 14.40 | 161295 | 22625.27 | 8.09% | 0.00 |
| 2025-08-21 | 13.77 | 13.77 | 0.00 | 0.00% | 13.66 | 14.15 | 80138 | 11109.28 | 4.02% | 0.00 |
| 2025-08-20 | 13.88 | 13.77 | -0.08 | -0.58% | 13.63 | 13.93 | 68373 | 9397.44 | 3.43% | 0.00 |
| 2025-08-19 | 13.32 | 13.85 | 0.53 | 3.98% | 13.18 | 14.36 | 128963 | 17779.58 | 6.47% | 0.00 |
| 2025-08-18 | 13.13 | 13.32 | 0.21 | 1.60% | 13.12 | 13.53 | 64458 | 8584.71 | 3.23% | 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。
