| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 18.39 | 18.82 | 0.34 | 1.84% | 18.30 | 19.08 | 72557 | 13669.84 | 3.35% | 0.00 |
| 2025-12-17 | 18.76 | 18.48 | -0.38 | -2.01% | 18.10 | 18.98 | 68185 | 12535.41 | 3.14% | 1.00 |
| 2025-12-16 | 19.30 | 18.86 | -0.46 | -2.38% | 18.66 | 19.30 | 61684 | 11631.94 | 2.84% | 0.00 |
| 2025-12-15 | 19.17 | 19.32 | 0.01 | 0.05% | 19.05 | 19.56 | 51668 | 9985.07 | 2.38% | 0.00 |
| 2025-12-12 | 19.56 | 19.31 | -0.27 | -1.38% | 19.29 | 19.80 | 68441 | 13341.89 | 3.16% | 0.00 |
| 2025-12-11 | 19.60 | 19.58 | 0.10 | 0.51% | 19.40 | 19.83 | 80431 | 15766.85 | 3.71% | 10.00 |
| 2025-12-10 | 19.40 | 19.48 | -0.06 | -0.31% | 19.27 | 19.57 | 47081 | 9133.13 | 2.17% | 0.00 |
| 2025-12-09 | 19.20 | 19.54 | 0.35 | 1.82% | 19.10 | 19.66 | 89562 | 17457.97 | 4.13% | 4.00 |
| 2025-12-08 | 19.20 | 19.19 | 0.14 | 0.73% | 19.14 | 19.49 | 79078 | 15281.12 | 3.65% | 0.00 |
| 2025-12-05 | 18.60 | 19.05 | 0.45 | 2.42% | 18.44 | 19.06 | 49632 | 9339.34 | 2.29% | 0.00 |
| 2025-12-04 | 18.69 | 18.60 | -0.04 | -0.21% | 18.44 | 18.77 | 33975 | 6312.44 | 1.57% | 0.00 |
| 2025-12-03 | 18.84 | 18.64 | -0.18 | -0.96% | 18.43 | 18.89 | 46227 | 8608.53 | 2.13% | 0.00 |
| 2025-12-02 | 18.88 | 18.82 | -0.10 | -0.53% | 18.69 | 18.96 | 29730 | 5592.67 | 1.37% | 0.00 |
| 2025-12-01 | 18.81 | 18.92 | 0.07 | 0.37% | 18.81 | 19.24 | 48277 | 9175.25 | 2.23% | 0.00 |
| 2025-11-28 | 18.48 | 18.85 | 0.37 | 2.00% | 18.40 | 18.88 | 33879 | 6341.81 | 1.56% | 0.00 |
| 2025-11-27 | 18.45 | 18.48 | -0.07 | -0.38% | 18.36 | 18.63 | 24693 | 4567.32 | 1.14% | 0.00 |
| 2025-11-26 | 19.01 | 18.55 | -0.47 | -2.47% | 18.48 | 19.01 | 54818 | 10231.76 | 2.53% | 0.00 |
| 2025-11-25 | 19.05 | 19.02 | -0.07 | -0.37% | 18.93 | 19.33 | 50116 | 9579.25 | 2.31% | 0.00 |
| 2025-11-24 | 18.42 | 19.09 | 0.67 | 3.64% | 18.42 | 19.14 | 51687 | 9758.10 | 2.38% | 0.00 |
| 2025-11-21 | 18.90 | 18.42 | -0.66 | -3.46% | 18.26 | 19.02 | 59957 | 11124.12 | 2.77% | 0.00 |
| 2025-11-20 | 19.19 | 19.08 | -0.27 | -1.40% | 19.04 | 19.38 | 35565 | 6814.37 | 1.64% | 0.00 |
| 2025-11-19 | 18.92 | 19.35 | 0.32 | 1.68% | 18.85 | 19.44 | 65204 | 12524.18 | 3.01% | 0.00 |
| 2025-11-18 | 19.29 | 19.03 | -0.38 | -1.96% | 18.88 | 19.29 | 46440 | 8826.67 | 2.14% | 6.00 |
| 2025-11-17 | 19.30 | 19.41 | 0.33 | 1.73% | 19.22 | 19.61 | 77902 | 15142.83 | 3.59% | 14.00 |
| 2025-11-14 | 18.89 | 19.08 | 0.05 | 0.26% | 18.82 | 19.25 | 35593 | 6802.49 | 1.64% | 0.00 |
| 2025-11-13 | 18.80 | 19.03 | 0.32 | 1.71% | 18.69 | 19.12 | 37853 | 7182.66 | 1.75% | 0.00 |
| 2025-11-12 | 18.81 | 18.71 | -0.18 | -0.95% | 18.51 | 18.86 | 32974 | 6146.31 | 1.52% | 0.00 |
| 2025-11-11 | 18.94 | 18.89 | 0.02 | 0.11% | 18.79 | 19.04 | 30535 | 5777.08 | 1.41% | 0.00 |
| 2025-11-10 | 18.70 | 18.87 | 0.16 | 0.86% | 18.66 | 18.92 | 27670 | 5205.61 | 1.28% | 0.00 |
| 2025-11-07 | 18.94 | 18.71 | -0.25 | -1.32% | 18.63 | 18.99 | 40008 | 7503.57 | 1.85% | 0.00 |
| 2025-11-06 | 18.85 | 18.96 | 0.11 | 0.58% | 18.83 | 19.07 | 29762 | 5639.73 | 1.37% | 0.00 |
| 2025-11-05 | 18.75 | 18.85 | -0.11 | -0.58% | 18.68 | 18.97 | 34338 | 6468.44 | 1.58% | 0.00 |
| 2025-11-04 | 19.28 | 18.96 | -0.29 | -1.51% | 18.86 | 19.31 | 44494 | 8453.86 | 2.05% | 0.00 |
| 2025-11-03 | 19.13 | 19.25 | 0.05 | 0.26% | 19.04 | 19.26 | 35106 | 6716.57 | 1.62% | 0.00 |
| 2025-10-31 | 19.13 | 19.20 | 0.02 | 0.10% | 19.12 | 19.28 | 37065 | 7112.91 | 1.71% | 0.00 |
| 2025-10-30 | 19.53 | 19.18 | -0.37 | -1.89% | 19.16 | 19.53 | 51817 | 9993.22 | 2.39% | 0.00 |
| 2025-10-29 | 19.68 | 19.55 | -0.43 | -2.15% | 19.43 | 19.75 | 74612 | 14582.15 | 3.44% | 0.00 |
| 2025-10-28 | 19.64 | 19.98 | 0.32 | 1.63% | 19.46 | 20.05 | 73383 | 14591.69 | 3.38% | 0.00 |
| 2025-10-27 | 19.57 | 19.66 | 0.28 | 1.44% | 19.34 | 19.69 | 47122 | 9204.18 | 2.17% | 5.00 |
| 2025-10-24 | 19.43 | 19.38 | 0.16 | 0.83% | 19.32 | 19.74 | 44628 | 8712.23 | 2.06% | 0.00 |
| 2025-10-23 | 19.60 | 19.22 | -0.24 | -1.23% | 19.05 | 19.60 | 47384 | 9081.88 | 2.19% | 0.00 |
| 2025-10-22 | 19.48 | 19.46 | -0.11 | -0.56% | 19.43 | 19.73 | 27830 | 5446.46 | 1.28% | 0.00 |
| 2025-10-21 | 19.47 | 19.57 | 0.09 | 0.46% | 19.39 | 19.62 | 30819 | 6016.97 | 1.42% | 0.00 |
| 2025-10-20 | 19.28 | 19.48 | 0.35 | 1.83% | 19.23 | 19.53 | 33357 | 6469.35 | 1.54% | 0.00 |
| 2025-10-17 | 19.65 | 19.13 | -0.55 | -2.79% | 19.10 | 19.70 | 51201 | 9922.65 | 2.36% | 0.00 |
| 2025-10-16 | 19.82 | 19.68 | -0.11 | -0.56% | 19.65 | 20.04 | 49967 | 9901.80 | 2.30% | 50.00 |
| 2025-10-15 | 19.72 | 19.79 | 0.07 | 0.35% | 19.45 | 19.88 | 40457 | 7971.49 | 1.87% | 0.00 |
| 2025-10-14 | 19.86 | 19.72 | -0.05 | -0.25% | 19.65 | 20.00 | 48545 | 9620.26 | 2.24% | 0.00 |
| 2025-10-13 | 19.10 | 19.77 | -0.08 | -0.40% | 19.01 | 19.85 | 52840 | 10360.19 | 2.44% | 0.00 |
| 2025-10-10 | 19.76 | 19.85 | -0.01 | -0.05% | 19.72 | 20.05 | 65825 | 13112.54 | 3.04% | 0.00 |
| 2025-10-09 | 19.82 | 19.86 | 0.03 | 0.15% | 19.50 | 20.00 | 68288 | 13497.08 | 3.15% | 5.00 |
| 2025-09-30 | 19.77 | 19.83 | 0.06 | 0.30% | 19.71 | 19.97 | 53765 | 10654.79 | 2.48% | 0.00 |
| 2025-09-29 | 19.68 | 19.77 | 0.09 | 0.46% | 19.25 | 19.88 | 54020 | 10581.72 | 2.49% | 0.00 |
| 2025-09-26 | 19.60 | 19.68 | 0.05 | 0.25% | 19.45 | 20.00 | 59184 | 11688.18 | 2.73% | 0.00 |
| 2025-09-25 | 19.95 | 19.63 | -0.31 | -1.55% | 19.56 | 20.07 | 63199 | 12495.68 | 2.91% | 0.00 |
| 2025-09-24 | 19.67 | 19.94 | 0.27 | 1.37% | 19.43 | 19.98 | 62406 | 12345.94 | 2.88% | 0.00 |
| 2025-09-23 | 20.16 | 19.67 | -0.49 | -2.43% | 19.12 | 20.32 | 128266 | 25041.38 | 5.92% | 0.00 |
| 2025-09-22 | 20.34 | 20.16 | -0.18 | -0.88% | 19.96 | 20.40 | 54401 | 10937.62 | 2.51% | 0.00 |
| 2025-09-19 | 20.60 | 20.34 | -0.24 | -1.17% | 20.20 | 20.68 | 81402 | 16649.14 | 3.75% | 0.00 |
| 2025-09-18 | 19.90 | 20.58 | 0.70 | 3.52% | 19.87 | 21.17 | 194671 | 40145.11 | 8.98% | 0.00 |
| 2025-09-17 | 19.98 | 19.88 | -0.10 | -0.50% | 19.80 | 20.10 | 58597 | 11673.64 | 2.70% | 0.00 |
| 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 |
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。
