| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 20.11 | 19.71 | -0.53 | -2.62% | 19.71 | 20.35 | 103227 | 20643.80 | 4.88% | 0.00 |
| 2025-05-22 | 19.87 | 20.24 | 0.30 | 1.50% | 19.72 | 20.83 | 169639 | 34697.74 | 8.02% | 1.00 |
| 2025-05-21 | 20.10 | 19.94 | -0.16 | -0.80% | 19.80 | 20.33 | 69951 | 13968.69 | 3.31% | 6.00 |
| 2025-05-20 | 20.47 | 20.10 | -0.52 | -2.52% | 19.93 | 20.60 | 119146 | 23989.59 | 5.63% | 0.00 |
| 2025-05-19 | 20.42 | 20.62 | 0.32 | 1.58% | 19.88 | 20.65 | 139424 | 28362.13 | 6.59% | 0.00 |
| 2025-05-16 | 20.39 | 20.30 | -0.20 | -0.98% | 20.24 | 20.85 | 131412 | 26912.77 | 6.21% | 0.00 |
| 2025-05-15 | 21.29 | 20.50 | -0.59 | -2.80% | 20.41 | 21.45 | 169110 | 35105.24 | 7.99% | 15.00 |
| 2025-05-14 | 22.31 | 21.09 | -0.86 | -3.92% | 20.82 | 22.37 | 244424 | 52138.26 | 11.55% | 2.00 |
| 2025-05-13 | 22.81 | 21.95 | -0.86 | -3.77% | 21.86 | 23.08 | 311963 | 69663.55 | 14.74% | 0.00 |
| 2025-05-12 | 20.91 | 22.81 | 1.80 | 8.57% | 20.58 | 23.88 | 497235 | 112285.43 | 23.50% | 0.00 |
| 2025-05-09 | 20.85 | 21.01 | 0.14 | 0.67% | 20.06 | 21.75 | 330483 | 69040.87 | 15.62% | 0.00 |
| 2025-05-08 | 19.88 | 20.87 | 1.38 | 7.08% | 19.41 | 20.87 | 299134 | 60604.45 | 14.14% | 0.00 |
| 2025-05-07 | 18.42 | 19.49 | 1.50 | 8.34% | 18.37 | 20.42 | 238683 | 46080.99 | 11.28% | 0.00 |
| 2025-05-06 | 17.75 | 17.99 | 0.34 | 1.93% | 17.72 | 18.03 | 47109 | 8441.39 | 2.23% | 0.00 |
| 2025-04-30 | 17.58 | 17.65 | 0.21 | 1.20% | 17.43 | 17.75 | 29157 | 5149.31 | 1.38% | 0.00 |
| 2025-04-29 | 17.20 | 17.44 | 0.15 | 0.87% | 17.20 | 17.63 | 32144 | 5616.38 | 1.52% | 0.00 |
| 2025-04-28 | 17.60 | 17.29 | -0.31 | -1.76% | 17.25 | 17.64 | 36980 | 6419.18 | 1.75% | 0.00 |
| 2025-04-25 | 17.69 | 17.60 | -0.09 | -0.51% | 17.52 | 17.87 | 46866 | 8277.74 | 2.21% | 0.00 |
| 2025-04-24 | 17.98 | 17.69 | -0.32 | -1.78% | 17.52 | 17.99 | 62983 | 11171.49 | 2.98% | 0.00 |
| 2025-04-23 | 18.15 | 18.01 | -0.08 | -0.44% | 17.92 | 18.21 | 63808 | 11519.38 | 3.02% | 0.00 |
| 2025-04-22 | 18.19 | 18.09 | -1.29 | -6.66% | 17.83 | 18.41 | 161673 | 29188.18 | 7.64% | 0.00 |
| 2025-04-21 | 19.30 | 19.38 | 0.11 | 0.57% | 19.16 | 19.46 | 55677 | 10745.71 | 2.63% | 0.00 |
| 2025-04-18 | 19.58 | 19.27 | -0.29 | -1.48% | 19.12 | 19.58 | 40738 | 7869.70 | 1.93% | 0.00 |
| 2025-04-17 | 18.88 | 19.56 | 0.59 | 3.11% | 18.77 | 19.90 | 92353 | 17998.22 | 4.36% | 0.00 |
| 2025-04-16 | 19.22 | 18.97 | -0.24 | -1.25% | 18.70 | 19.50 | 40069 | 7605.25 | 1.89% | 0.00 |
| 2025-04-15 | 19.72 | 19.21 | -0.28 | -1.44% | 19.01 | 19.72 | 49659 | 9521.72 | 2.35% | 0.00 |
| 2025-04-14 | 19.77 | 19.49 | -0.10 | -0.51% | 19.40 | 19.88 | 62162 | 12178.07 | 2.94% | 0.00 |
| 2025-04-11 | 19.32 | 19.59 | -0.03 | -0.15% | 19.30 | 20.00 | 92773 | 18270.55 | 4.38% | 0.00 |
| 2025-04-10 | 18.56 | 19.62 | 1.01 | 5.43% | 18.56 | 20.00 | 163162 | 31709.22 | 7.71% | 0.00 |
| 2025-04-09 | 17.00 | 18.61 | 1.30 | 7.51% | 16.41 | 18.78 | 144632 | 25906.84 | 6.83% | 0.00 |
| 2025-04-08 | 16.96 | 17.31 | 0.66 | 3.96% | 16.76 | 17.66 | 105822 | 18210.19 | 5.00% | 0.00 |
| 2025-04-07 | 18.76 | 16.65 | -3.10 | -15.70% | 16.18 | 18.87 | 149439 | 25886.73 | 7.06% | 0.00 |
| 2025-04-03 | 19.60 | 19.75 | -0.12 | -0.60% | 19.52 | 20.06 | 46978 | 9286.01 | 2.22% | 0.00 |
| 2025-04-02 | 19.82 | 19.87 | 0.08 | 0.40% | 19.68 | 20.10 | 49734 | 9911.23 | 2.35% | 0.00 |
| 2025-04-01 | 19.61 | 19.79 | 0.29 | 1.49% | 19.61 | 20.09 | 63032 | 12512.51 | 2.98% | 0.00 |
| 2025-03-31 | 19.58 | 19.50 | -0.18 | -0.91% | 19.04 | 19.68 | 65302 | 12618.20 | 3.09% | 0.00 |
| 2025-03-28 | 20.21 | 19.68 | -0.52 | -2.57% | 19.68 | 20.36 | 77064 | 15325.02 | 3.64% | 0.00 |
| 2025-03-27 | 20.29 | 20.20 | -0.16 | -0.79% | 19.75 | 20.53 | 69779 | 14082.40 | 3.30% | 0.00 |
| 2025-03-26 | 20.16 | 20.36 | 0.07 | 0.34% | 20.15 | 20.56 | 61379 | 12482.84 | 2.90% | 9.00 |
| 2025-03-25 | 20.20 | 20.29 | -0.16 | -0.78% | 20.12 | 20.68 | 93021 | 18973.07 | 4.40% | 0.00 |
| 2025-03-24 | 22.23 | 20.45 | -1.83 | -8.21% | 19.84 | 22.32 | 220208 | 45812.61 | 10.41% | 0.00 |
| 2025-03-21 | 22.49 | 22.28 | -0.38 | -1.68% | 22.01 | 22.86 | 96264 | 21565.11 | 4.55% | 0.00 |
| 2025-03-20 | 22.45 | 22.66 | 0.19 | 0.85% | 22.10 | 22.94 | 118047 | 26733.92 | 5.58% | 0.00 |
| 2025-03-19 | 22.52 | 22.47 | -0.20 | -0.88% | 22.28 | 22.73 | 78369 | 17634.17 | 3.70% | 0.00 |
| 2025-03-18 | 22.92 | 22.67 | -0.25 | -1.09% | 22.42 | 23.14 | 129450 | 29415.99 | 6.12% | 14.00 |
| 2025-03-17 | 23.11 | 22.92 | -0.20 | -0.87% | 22.80 | 23.28 | 92683 | 21273.30 | 4.38% | 5.00 |
| 2025-03-14 | 23.50 | 23.12 | -0.56 | -2.36% | 22.68 | 23.68 | 159550 | 36742.30 | 7.54% | 0.00 |
| 2025-03-13 | 23.46 | 23.68 | 0.40 | 1.72% | 23.00 | 23.88 | 209572 | 49330.67 | 9.90% | 0.00 |
| 2025-03-12 | 23.35 | 23.28 | 0.00 | 0.00% | 23.24 | 24.55 | 260366 | 62117.86 | 12.30% | 4.00 |
| 2025-03-11 | 21.98 | 23.28 | 0.94 | 4.21% | 21.88 | 23.40 | 207954 | 47874.96 | 9.83% | 19.00 |
| 2025-03-10 | 22.45 | 22.34 | 0.10 | 0.45% | 22.23 | 22.98 | 133222 | 30120.37 | 6.30% | 0.00 |
| 2025-03-07 | 21.94 | 22.24 | 0.30 | 1.37% | 21.76 | 22.85 | 157007 | 35166.86 | 7.42% | 0.00 |
| 2025-03-06 | 21.85 | 21.94 | 0.09 | 0.41% | 21.61 | 22.04 | 98943 | 21667.47 | 4.68% | 0.00 |
| 2025-03-05 | 21.67 | 21.85 | 0.24 | 1.11% | 21.39 | 22.00 | 85746 | 18640.15 | 4.05% | 6.00 |
| 2025-03-04 | 20.86 | 21.61 | 0.74 | 3.55% | 20.73 | 21.78 | 89623 | 19196.77 | 4.24% | 5.00 |
| 2025-03-03 | 20.70 | 20.87 | 0.18 | 0.87% | 20.51 | 21.49 | 65933 | 13866.97 | 3.12% | 0.00 |
| 2025-02-28 | 21.62 | 20.69 | -1.06 | -4.87% | 20.60 | 21.76 | 80425 | 16918.00 | 3.80% | 3.00 |
| 2025-02-27 | 22.13 | 21.75 | -0.40 | -1.81% | 21.32 | 22.18 | 84698 | 18394.43 | 4.00% | 0.00 |
| 2025-02-26 | 21.80 | 22.15 | 0.44 | 2.03% | 21.79 | 22.30 | 106663 | 23541.16 | 5.04% | 0.00 |
| 2025-02-25 | 21.65 | 21.71 | -0.21 | -0.96% | 21.46 | 22.00 | 81349 | 17667.21 | 3.84% | 0.00 |
| 2025-02-24 | 21.39 | 21.92 | 0.50 | 2.33% | 21.07 | 22.12 | 124532 | 27058.25 | 5.88% | 0.00 |
| 2025-02-21 | 21.20 | 21.42 | 0.12 | 0.56% | 20.96 | 21.58 | 96382 | 20543.82 | 4.55% | 0.00 |
| 2025-02-20 | 21.02 | 21.30 | 0.29 | 1.38% | 20.85 | 21.43 | 70992 | 15061.12 | 3.35% | 10.00 |
| 2025-02-19 | 20.44 | 21.01 | 0.65 | 3.19% | 20.41 | 21.08 | 63504 | 13258.77 | 3.00% | 0.00 |
| 2025-02-18 | 21.44 | 20.36 | -1.17 | -5.43% | 20.22 | 21.44 | 82434 | 17199.25 | 3.90% | 3.00 |
| 2025-02-17 | 21.05 | 21.53 | 0.52 | 2.48% | 20.98 | 21.55 | 74449 | 15824.93 | 3.52% | 0.00 |
| 2025-02-14 | 20.75 | 21.01 | 0.11 | 0.53% | 20.61 | 21.16 | 70869 | 14823.02 | 3.35% | 0.00 |
| 2025-02-13 | 21.50 | 20.90 | -0.44 | -2.06% | 20.88 | 21.95 | 84740 | 18112.77 | 4.00% | 3.00 |
| 2025-02-12 | 21.00 | 21.34 | 0.13 | 0.61% | 21.00 | 21.48 | 57288 | 12190.16 | 2.71% | 0.00 |
| 2025-02-11 | 21.01 | 21.21 | 0.09 | 0.43% | 20.72 | 21.59 | 66377 | 14034.93 | 3.14% | 0.00 |
| 2025-02-10 | 21.03 | 21.12 | 0.13 | 0.62% | 20.80 | 21.16 | 55062 | 11570.21 | 2.60% | 16.00 |
| 2025-02-07 | 20.73 | 20.99 | 0.26 | 1.25% | 20.58 | 21.19 | 89478 | 18699.80 | 4.23% | 0.00 |
| 2025-02-06 | 19.85 | 20.73 | 0.77 | 3.86% | 19.76 | 20.74 | 63984 | 13072.30 | 3.02% | 0.00 |
| 2025-02-05 | 19.60 | 19.96 | 0.46 | 2.36% | 19.57 | 20.00 | 42702 | 8473.41 | 2.02% | 5.00 |
| 2025-01-27 | 20.50 | 19.50 | -0.90 | -4.41% | 19.44 | 20.54 | 63308 | 12615.88 | 2.99% | 0.00 |
| 2025-01-24 | 20.00 | 20.40 | 0.38 | 1.90% | 19.91 | 20.52 | 58264 | 11811.17 | 2.75% | 1.00 |
| 2025-01-23 | 19.84 | 20.02 | 0.43 | 2.19% | 19.82 | 20.78 | 100217 | 20325.79 | 4.74% | 0.00 |
| 2025-01-22 | 19.98 | 19.59 | -0.39 | -1.95% | 19.50 | 19.98 | 41396 | 8143.24 | 1.96% | 0.00 |
| 2025-01-21 | 19.95 | 19.98 | 0.03 | 0.15% | 19.66 | 20.15 | 53205 | 10581.29 | 2.51% | 0.00 |
| 2025-01-20 | 20.13 | 19.95 | -0.03 | -0.15% | 19.90 | 20.24 | 46924 | 9403.57 | 2.22% | 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。
