| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 19.99 | 19.98 | 0.05 | 0.25% | 19.76 | 20.05 | 60400 | 12036.15 | 2.79% | 0.00 |
| 2025-09-15 | 20.15 | 19.93 | -0.23 | -1.14% | 19.91 | 20.21 | 55924 | 11184.91 | 2.58% | 2.00 |
| 2025-09-12 | 20.12 | 20.16 | 0.04 | 0.20% | 20.06 | 20.34 | 71012 | 14350.48 | 3.27% | 0.00 |
| 2025-09-11 | 19.80 | 20.12 | 0.32 | 1.62% | 19.60 | 20.14 | 65173 | 13002.15 | 3.01% | 0.00 |
| 2025-09-10 | 19.74 | 19.80 | 0.07 | 0.35% | 19.74 | 20.06 | 62436 | 12416.42 | 2.88% | 0.00 |
| 2025-09-09 | 20.23 | 19.73 | -0.57 | -2.81% | 19.66 | 20.28 | 99269 | 19775.36 | 4.58% | 0.00 |
| 2025-09-08 | 20.30 | 20.30 | 0.01 | 0.05% | 19.95 | 20.36 | 100950 | 20349.35 | 4.66% | 0.00 |
| 2025-09-05 | 20.22 | 20.29 | 0.07 | 0.35% | 20.07 | 20.40 | 108410 | 21938.38 | 5.00% | 0.00 |
| 2025-09-04 | 21.18 | 20.22 | -0.63 | -3.02% | 19.88 | 21.26 | 159983 | 32887.83 | 7.38% | 0.00 |
| 2025-09-03 | 23.36 | 20.85 | -2.54 | -10.86% | 20.75 | 23.48 | 287362 | 62408.96 | 13.25% | 0.00 |
| 2025-09-02 | 24.34 | 23.39 | -0.94 | -3.86% | 22.74 | 24.44 | 228014 | 53204.96 | 10.52% | 0.00 |
| 2025-09-01 | 23.15 | 24.33 | 1.18 | 5.10% | 23.09 | 24.33 | 246489 | 58584.68 | 11.37% | 11.00 |
| 2025-08-29 | 23.58 | 23.15 | -0.44 | -1.87% | 22.83 | 23.59 | 142780 | 32984.96 | 6.58% | 0.00 |
| 2025-08-28 | 22.62 | 23.59 | 0.69 | 3.01% | 22.44 | 23.98 | 241432 | 56245.41 | 11.41% | 0.00 |
| 2025-08-27 | 23.76 | 22.90 | -0.98 | -4.10% | 22.86 | 24.08 | 202087 | 47594.47 | 9.55% | 9.00 |
| 2025-08-26 | 24.31 | 23.88 | -0.10 | -0.42% | 23.62 | 24.56 | 218513 | 52611.36 | 10.33% | 0.00 |
| 2025-08-25 | 23.43 | 23.98 | 0.63 | 2.70% | 23.19 | 24.15 | 246817 | 58580.38 | 11.66% | 1.00 |
| 2025-08-22 | 23.30 | 23.35 | 0.05 | 0.21% | 23.03 | 23.88 | 173687 | 40672.35 | 8.21% | 5.00 |
| 2025-08-21 | 22.77 | 23.30 | 0.57 | 2.51% | 22.71 | 23.88 | 276981 | 64457.38 | 13.09% | 0.00 |
| 2025-08-20 | 22.64 | 22.73 | 0.00 | 0.00% | 22.40 | 22.82 | 124541 | 28159.88 | 5.89% | 0.00 |
| 2025-08-19 | 22.81 | 22.73 | -0.06 | -0.26% | 22.42 | 22.95 | 121512 | 27602.94 | 5.74% | 0.00 |
| 2025-08-18 | 22.66 | 22.79 | 0.21 | 0.93% | 22.62 | 23.05 | 157327 | 35831.80 | 7.43% | 0.00 |
| 2025-08-15 | 22.42 | 22.58 | 0.19 | 0.85% | 22.37 | 22.71 | 124113 | 27993.30 | 5.86% | 0.00 |
| 2025-08-14 | 23.01 | 22.39 | -0.74 | -3.20% | 22.34 | 23.10 | 163218 | 36948.27 | 7.71% | 0.00 |
| 2025-08-13 | 23.15 | 23.13 | 0.06 | 0.26% | 22.86 | 23.44 | 165886 | 38318.99 | 7.84% | 0.00 |
| 2025-08-12 | 24.03 | 23.07 | -0.79 | -3.31% | 22.98 | 24.07 | 202720 | 47282.23 | 9.58% | 0.00 |
| 2025-08-11 | 24.04 | 23.86 | -0.10 | -0.42% | 23.71 | 24.55 | 202600 | 48595.05 | 9.57% | 1.00 |
| 2025-08-08 | 24.05 | 23.96 | -0.41 | -1.68% | 23.65 | 24.28 | 220086 | 52779.41 | 10.40% | 1.00 |
| 2025-08-07 | 23.55 | 24.37 | 1.02 | 4.37% | 23.43 | 25.25 | 433027 | 106107.59 | 20.46% | 0.00 |
| 2025-08-06 | 22.90 | 23.35 | 0.17 | 0.73% | 22.90 | 23.60 | 216582 | 50543.41 | 10.23% | 0.00 |
| 2025-08-05 | 22.76 | 23.18 | 0.45 | 1.98% | 22.60 | 23.63 | 261889 | 60378.00 | 12.38% | 1.00 |
| 2025-08-04 | 21.60 | 22.73 | 0.91 | 4.17% | 21.60 | 23.00 | 255313 | 57380.68 | 12.06% | 17.00 |
| 2025-08-01 | 21.91 | 21.82 | -0.06 | -0.27% | 21.50 | 22.15 | 142798 | 31150.59 | 6.75% | 0.00 |
| 2025-07-31 | 21.49 | 21.88 | 0.29 | 1.34% | 21.49 | 22.22 | 160389 | 35019.89 | 7.58% | 0.00 |
| 2025-07-30 | 21.88 | 21.59 | -0.30 | -1.37% | 21.36 | 22.01 | 124535 | 27013.82 | 5.88% | 10.00 |
| 2025-07-29 | 21.81 | 21.89 | 0.05 | 0.23% | 21.63 | 21.91 | 104301 | 22722.03 | 4.93% | 25.00 |
| 2025-07-28 | 21.31 | 21.84 | 0.55 | 2.58% | 21.27 | 22.02 | 157114 | 34134.39 | 7.42% | 0.00 |
| 2025-07-25 | 21.50 | 21.29 | -0.19 | -0.88% | 21.20 | 21.56 | 80091 | 17082.37 | 3.78% | 0.00 |
| 2025-07-24 | 20.65 | 21.48 | 0.77 | 3.72% | 20.65 | 21.48 | 132625 | 28048.04 | 6.27% | 1.00 |
| 2025-07-23 | 21.34 | 20.71 | -0.66 | -3.09% | 20.70 | 21.34 | 115170 | 24086.73 | 5.44% | 0.00 |
| 2025-07-22 | 21.25 | 21.37 | 0.20 | 0.94% | 21.16 | 21.87 | 171018 | 36721.85 | 8.08% | 0.00 |
| 2025-07-21 | 21.05 | 21.17 | 0.13 | 0.62% | 20.90 | 21.21 | 85124 | 17928.10 | 4.02% | 0.00 |
| 2025-07-18 | 21.11 | 21.04 | 0.00 | 0.00% | 20.85 | 21.28 | 75072 | 15775.40 | 3.55% | 0.00 |
| 2025-07-17 | 20.83 | 21.04 | 0.12 | 0.57% | 20.72 | 21.15 | 99857 | 20889.34 | 4.72% | 0.00 |
| 2025-07-16 | 20.35 | 20.92 | 0.57 | 2.80% | 20.27 | 20.98 | 118174 | 24576.26 | 5.58% | 0.00 |
| 2025-07-15 | 20.50 | 20.35 | -0.23 | -1.12% | 20.18 | 20.84 | 75521 | 15411.74 | 3.57% | 0.00 |
| 2025-07-14 | 20.49 | 20.58 | 0.08 | 0.39% | 20.40 | 20.71 | 54020 | 11095.33 | 2.55% | 0.00 |
| 2025-07-11 | 20.54 | 20.50 | 0.00 | 0.00% | 20.34 | 20.68 | 74871 | 15362.22 | 3.54% | 0.00 |
| 2025-07-10 | 20.39 | 20.50 | 0.09 | 0.44% | 20.21 | 20.60 | 68039 | 13903.19 | 3.22% | 0.00 |
| 2025-07-09 | 20.79 | 20.41 | -0.38 | -1.83% | 20.35 | 21.07 | 110568 | 22869.02 | 5.22% | 0.00 |
| 2025-07-08 | 20.59 | 20.79 | 0.18 | 0.87% | 20.48 | 20.90 | 75675 | 15689.44 | 3.58% | 77.00 |
| 2025-07-07 | 20.62 | 20.61 | -0.17 | -0.82% | 20.30 | 20.78 | 73127 | 15019.98 | 3.46% | 0.00 |
| 2025-07-04 | 21.26 | 20.78 | -0.67 | -3.12% | 20.76 | 21.36 | 111768 | 23457.40 | 5.28% | 0.00 |
| 2025-07-03 | 20.97 | 21.45 | 0.47 | 2.24% | 20.96 | 21.75 | 145154 | 31220.59 | 6.86% | 0.00 |
| 2025-07-02 | 21.34 | 20.98 | -0.35 | -1.64% | 20.83 | 21.35 | 95576 | 20124.79 | 4.52% | 0.00 |
| 2025-07-01 | 21.53 | 21.33 | -0.36 | -1.66% | 21.26 | 21.61 | 130693 | 27938.63 | 6.18% | 0.00 |
| 2025-06-30 | 21.49 | 21.69 | 0.43 | 2.02% | 21.28 | 21.87 | 181672 | 39309.83 | 8.58% | 0.00 |
| 2025-06-27 | 21.01 | 21.26 | 0.16 | 0.76% | 21.01 | 21.40 | 135109 | 28703.70 | 6.38% | 0.00 |
| 2025-06-26 | 20.84 | 21.10 | 0.11 | 0.52% | 20.78 | 21.83 | 250312 | 53599.03 | 11.83% | 20.00 |
| 2025-06-25 | 20.15 | 20.99 | 0.85 | 4.22% | 20.13 | 21.10 | 201189 | 41794.74 | 9.51% | 0.00 |
| 2025-06-24 | 19.73 | 20.14 | -0.14 | -0.69% | 19.67 | 20.36 | 107410 | 21509.44 | 5.08% | 32.00 |
| 2025-06-23 | 20.10 | 20.28 | 0.33 | 1.65% | 19.79 | 20.40 | 86841 | 17503.21 | 4.10% | 0.00 |
| 2025-06-20 | 19.84 | 19.95 | 0.12 | 0.61% | 19.45 | 20.15 | 92740 | 18360.68 | 4.38% | 0.00 |
| 2025-06-19 | 20.60 | 19.83 | -0.89 | -4.30% | 19.75 | 20.60 | 140692 | 28150.12 | 6.65% | 0.00 |
| 2025-06-18 | 20.30 | 20.72 | 0.19 | 0.93% | 20.30 | 20.99 | 157132 | 32550.42 | 7.43% | 0.00 |
| 2025-06-17 | 20.41 | 20.53 | -0.04 | -0.19% | 20.08 | 20.68 | 124411 | 25325.45 | 5.88% | 12.00 |
| 2025-06-16 | 21.00 | 20.57 | -0.63 | -2.97% | 20.50 | 21.00 | 167445 | 34597.25 | 7.91% | 15.00 |
| 2025-06-13 | 20.94 | 21.20 | 0.81 | 3.97% | 20.33 | 21.23 | 245909 | 51358.66 | 11.62% | 2.00 |
| 2025-06-12 | 20.31 | 20.39 | -0.08 | -0.39% | 20.20 | 20.57 | 48540 | 9889.53 | 2.29% | 0.00 |
| 2025-06-11 | 20.47 | 20.47 | -0.10 | -0.49% | 20.31 | 20.74 | 81682 | 16744.25 | 3.86% | 0.00 |
| 2025-06-10 | 20.90 | 20.57 | -0.42 | -2.00% | 20.25 | 20.97 | 131823 | 27121.33 | 6.23% | 3.00 |
| 2025-06-09 | 20.99 | 20.99 | 0.09 | 0.43% | 20.85 | 21.27 | 87719 | 18450.32 | 4.15% | 2.00 |
| 2025-06-06 | 21.03 | 20.90 | -0.19 | -0.90% | 20.80 | 21.38 | 115112 | 24246.17 | 5.44% | 0.00 |
| 2025-06-05 | 21.28 | 21.09 | -0.40 | -1.86% | 20.80 | 21.42 | 144127 | 30404.57 | 6.81% | 0.00 |
| 2025-06-04 | 21.32 | 21.49 | -0.53 | -2.41% | 21.00 | 21.72 | 246265 | 52535.74 | 11.64% | 15.00 |
| 2025-06-03 | 20.31 | 22.02 | 2.60 | 13.39% | 20.29 | 22.14 | 374416 | 79682.49 | 17.69% | 208.00 |
| 2025-05-30 | 19.30 | 19.42 | 0.14 | 0.73% | 19.10 | 19.77 | 80820 | 15731.87 | 3.82% | 0.00 |
| 2025-05-29 | 19.17 | 19.38 | 0.18 | 0.94% | 19.12 | 19.43 | 57142 | 11025.36 | 2.70% | 3.00 |
| 2025-05-28 | 19.68 | 19.20 | -0.51 | -2.59% | 19.15 | 19.74 | 68005 | 13200.18 | 3.21% | 1.00 |
| 2025-05-27 | 19.86 | 19.71 | -0.23 | -1.15% | 19.50 | 19.96 | 58351 | 11487.98 | 2.76% | 3.00 |
新劲刚(300629)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。
