新余国科(300722)股票行情 新余国科股票行情 300722股票行情_爱股网

新余国科(300722)行情

当前位置:爱股网 > 股票行情 > 新余国科(300722)

新余国科(300722)股票行情在线 K线走势图

刷新 分时图 5分钟k线 15分钟k线 30分钟k线 日k线 周k线 月k线

新余国科(300722)股票行情历史数据

日期开盘收盘涨跌涨幅最低最高成交量成交额换手
2025-08-1837.4638.771.203.19%37.4638.8512183346691.784.40%6.00
2025-08-1537.1137.570.220.59%36.9137.579106633971.663.29%0.00
2025-08-1438.4337.35-1.31-3.39%37.3538.6311554443604.504.17%1.00
2025-08-1338.5538.660.080.21%38.2139.5711100043145.544.01%12.00
2025-08-1239.9238.58-1.20-3.02%38.0039.9711893146125.484.30%0.80
2025-08-1139.5339.780.260.66%39.1040.1910759442696.213.89%0.00
2025-08-0840.5239.52-1.32-3.23%39.4941.1613652954495.124.93%7.00
2025-08-0740.6040.84-0.30-0.73%39.5040.9818606674661.616.72%8.00
2025-08-0639.0141.141.874.76%38.9741.98263788107493.829.53%0.00
2025-08-0539.4339.27-0.55-1.38%39.0140.3717471868978.116.31%8.00
2025-08-0436.8639.822.727.33%36.8540.2721814485749.657.88%22.00
2025-08-0139.1737.10-2.09-5.33%37.0939.1913317050295.174.81%12.00
2025-07-3138.8539.190.110.28%38.4539.8715187859472.885.49%5.00
2025-07-3039.4039.08-0.92-2.30%38.6640.3618279072090.666.60%13.00
2025-07-2938.0040.001.864.88%37.7940.1325392099512.529.17%22.00
2025-07-2837.8138.140.461.22%37.7238.6716998864974.936.14%24.00
2025-07-2538.6637.68-0.92-2.38%37.6338.6614758255998.595.33%11.00
2025-07-2438.4038.60-0.47-1.20%38.3039.3823406390538.288.46%0.00
2025-07-2340.9239.07-3.79-8.84%38.7542.80368831149084.6413.33%9.00
2025-07-2243.1142.861.814.41%41.8646.99569339250746.1620.57%0.20
2025-07-2135.6041.056.8419.99%35.6041.05367429143105.4513.28%0.00
2025-07-1834.0034.210.120.35%33.6334.438080527523.132.92%0.00
2025-07-1733.6334.090.712.13%33.2534.359828833257.993.55%2.00
2025-07-1633.0433.380.310.94%32.8333.595319217705.251.92%7.00
2025-07-1534.0033.07-1.22-3.56%32.7034.2910079733574.663.64%0.00
2025-07-1434.1534.29-0.03-0.09%34.0334.907795026819.152.82%0.00
2025-07-1133.7034.320.511.51%33.4134.457698826213.922.78%2.00
2025-07-1034.7633.81-1.33-3.78%33.3334.7711710839616.274.23%1.00
2025-07-0935.1035.140.120.34%34.7136.2611863842201.294.29%4.00
2025-07-0835.3335.02-0.38-1.07%34.8935.548454729671.083.05%0.00
2025-07-0734.8835.400.200.57%34.1635.748808531096.643.18%7.00
2025-07-0435.5035.20-0.84-2.33%34.6935.8311938842034.444.31%0.00
2025-07-0334.9836.040.732.07%34.8736.6013658348585.994.94%0.00
2025-07-0235.8335.31-1.10-3.02%35.0137.6621053876701.587.61%8.00
2025-07-0137.9936.41-2.29-5.92%36.3137.9924758691213.128.95%12.00
2025-06-3034.6338.704.1011.85%34.2238.75308990113703.5511.16%18.00
2025-06-2734.5934.60-0.15-0.43%34.0335.4019086466116.526.90%46.00
2025-06-2633.3534.750.732.15%33.3337.06307479108437.8111.11%19.00
2025-06-2530.4034.023.3410.89%30.4035.9927168589479.809.82%3.00
2025-06-2430.4530.68-0.81-2.57%30.0831.1913751342215.824.97%0.00
2025-06-2331.2831.490.060.19%31.1832.1911487936399.814.15%0.00
2025-06-2032.0631.43-1.35-4.12%30.8732.0613690243067.044.95%10.00
2025-06-1931.2532.780.652.02%31.0632.8921181167726.957.65%9.00
2025-06-1830.7532.131.023.28%30.6833.5024120877203.248.72%0.00
2025-06-1729.7431.111.003.32%29.5831.3616725151136.666.04%0.00
2025-06-1629.9330.11-0.33-1.08%29.3730.5012003235946.204.34%0.00
2025-06-1329.0030.441.986.96%28.9031.5020668962026.617.47%25.00
2025-06-1228.6828.46-0.23-0.80%28.2428.68341609717.851.23%0.00
2025-06-1128.6528.690.070.24%28.3528.84315879043.111.14%0.00
2025-06-1029.2028.62-0.65-2.22%28.0329.206720519195.622.43%10.00
2025-06-0929.1829.27-0.11-0.37%29.1829.655431315937.931.96%0.00
2025-06-0629.4329.38-0.01-0.03%29.3829.996597819546.962.38%15.00
2025-06-0529.7729.39-0.38-1.28%29.0929.775306315586.221.92%2.00
2025-06-0429.6829.77-0.12-0.40%29.5630.175748817114.262.08%11.00
2025-06-0330.2529.890.010.03%29.6530.498577725704.733.10%0.00
2025-05-3028.7329.880.993.43%28.6830.4011019532884.323.98%1.00
2025-05-2928.3329.070.572.00%28.3029.134106511845.981.48%0.00
2025-05-2829.6028.50-1.27-4.27%28.3029.666884619944.012.49%0.00
2025-05-2729.4029.770.270.92%29.2529.786351418794.612.29%0.00
2025-05-2628.8829.500.632.18%28.8829.855992717617.452.17%3.00
2025-05-2328.9228.87-0.22-0.76%28.7929.606131417894.152.22%0.00
2025-05-2228.7829.090.140.48%28.5329.799597328207.913.47%5.00
2025-05-2129.4728.95-0.53-1.80%28.4929.506701119335.562.42%0.00
2025-05-2030.1929.48-0.77-2.55%29.3530.287499022228.352.71%0.00
2025-05-1929.5030.250.893.03%29.0430.609641828741.563.48%0.00
2025-05-1629.4829.36-0.31-1.04%29.3330.307068820996.622.55%0.00
2025-05-1530.3729.67-0.53-1.75%29.5730.998942526929.663.23%0.00
2025-05-1430.7330.20-0.53-1.72%30.0131.199884130038.893.57%0.00
2025-05-1331.5530.73-1.10-3.46%30.6032.1217299654038.136.25%0.00
2025-05-1230.0031.831.213.95%29.9032.1525127579251.499.08%52.00
2025-05-0930.6530.62-0.25-0.81%29.9031.4420515162966.217.41%2.00
2025-05-0829.7830.870.511.68%29.6031.0022346767676.518.07%13.00
2025-05-0728.6030.362.539.09%28.6031.7326123278572.309.44%0.00
2025-05-0627.2227.830.612.24%27.1727.834474512351.791.62%0.00
2025-04-3027.1027.220.552.06%27.1027.705027013721.191.82%0.00
2025-04-2926.5526.670.160.60%26.3026.904244811321.971.53%0.00
2025-04-2828.3226.51-2.21-7.69%26.4328.4010779929016.193.90%9.00
2025-04-2528.4228.720.301.06%28.2728.795634916085.922.04%3.00
2025-04-2429.0428.42-0.91-3.10%28.0729.789601027627.973.47%20.00
2025-04-2329.6829.33-0.26-0.88%29.1629.977112420907.482.57%0.00

深证大盘股票行情在线 K线走势图

操作说明:手指点在图上可以左右滑动,查看整个行情图。
    

新余国科(300722)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)

如何看K线图

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)。

如何看K线图

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。