| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 7.07 | 7.03 | -0.32 | -4.35% | 6.90 | 7.27 | 488657 | 34637.57 | 2.86% |
| 2026-03-24 | 7.28 | 7.35 | 0.14 | 1.94% | 6.87 | 7.35 | 688806 | 49044.96 | 4.03% |
| 2026-03-23 | 6.51 | 7.21 | 0.52 | 7.77% | 6.51 | 7.36 | 1030064 | 74284.22 | 6.03% |
| 2026-03-20 | 6.77 | 6.69 | -0.24 | -3.46% | 6.55 | 6.94 | 429911 | 28959.80 | 2.52% |
| 2026-03-19 | 7.40 | 6.93 | -0.35 | -4.81% | 6.86 | 7.60 | 599239 | 43262.16 | 3.51% |
| 2026-03-18 | 7.06 | 7.28 | 0.23 | 3.26% | 6.82 | 7.28 | 531826 | 37709.38 | 3.11% |
| 2026-03-17 | 7.31 | 7.05 | -0.25 | -3.42% | 7.02 | 7.48 | 533480 | 38512.67 | 3.12% |
| 2026-03-16 | 7.95 | 7.30 | -0.46 | -5.93% | 7.20 | 8.08 | 881097 | 66458.27 | 5.16% |
| 2026-03-13 | 7.98 | 7.76 | -0.04 | -0.51% | 7.75 | 8.13 | 967162 | 76745.01 | 5.66% |
| 2026-03-12 | 7.57 | 7.80 | 0.33 | 4.42% | 7.47 | 8.06 | 1483232 | 116072.08 | 8.69% |
| 2026-03-11 | 6.88 | 7.47 | 0.68 | 10.01% | 6.69 | 7.47 | 856492 | 61013.50 | 5.02% |
| 2026-03-10 | 6.85 | 6.79 | -0.45 | -6.22% | 6.79 | 7.02 | 789835 | 54216.09 | 4.63% |
| 2026-03-09 | 7.30 | 7.24 | 0.05 | 0.70% | 7.18 | 7.73 | 1361763 | 100893.06 | 7.98% |
| 2026-03-06 | 6.51 | 7.19 | 0.65 | 9.94% | 6.50 | 7.19 | 869460 | 61388.95 | 5.09% |
| 2026-03-05 | 6.59 | 6.54 | 0.04 | 0.62% | 6.44 | 6.74 | 231558 | 15183.99 | 1.36% |
| 2026-03-04 | 6.47 | 6.50 | -0.15 | -2.26% | 6.42 | 6.65 | 299876 | 19537.33 | 1.76% |
| 2026-03-03 | 6.94 | 6.65 | -0.33 | -4.73% | 6.60 | 7.05 | 486141 | 33123.22 | 2.85% |
| 2026-03-02 | 6.70 | 6.98 | 0.37 | 5.60% | 6.50 | 7.05 | 693096 | 47551.70 | 4.06% |
| 2026-02-27 | 6.34 | 6.61 | 0.23 | 3.61% | 6.29 | 6.66 | 393311 | 25501.66 | 2.30% |
| 2026-02-26 | 6.48 | 6.38 | -0.10 | -1.54% | 6.24 | 6.49 | 314568 | 19925.74 | 1.84% |
| 2026-02-25 | 6.55 | 6.48 | -0.14 | -2.11% | 6.44 | 6.65 | 367861 | 24047.62 | 2.15% |
| 2026-02-24 | 6.50 | 6.62 | 0.18 | 2.80% | 6.39 | 6.73 | 272456 | 17920.40 | 1.60% |
| 2026-02-13 | 6.46 | 6.44 | -0.11 | -1.68% | 6.34 | 6.54 | 360676 | 23189.79 | 2.11% |
| 2026-02-12 | 6.64 | 6.55 | -0.13 | -1.95% | 6.49 | 6.65 | 304343 | 19986.80 | 1.78% |
| 2026-02-11 | 6.33 | 6.68 | 0.35 | 5.53% | 6.27 | 6.75 | 553034 | 36351.05 | 3.24% |
| 2026-02-10 | 6.15 | 6.33 | 0.15 | 2.43% | 5.95 | 6.51 | 458005 | 28478.15 | 2.68% |
| 2026-02-09 | 6.04 | 6.18 | 0.27 | 4.57% | 5.97 | 6.24 | 399533 | 24524.18 | 2.34% |
| 2026-02-06 | 5.80 | 5.91 | 0.02 | 0.34% | 5.76 | 6.08 | 212405 | 12657.11 | 1.24% |
| 2026-02-05 | 6.07 | 5.89 | -0.21 | -3.44% | 5.86 | 6.19 | 318595 | 19065.84 | 1.87% |
| 2026-02-04 | 5.94 | 6.10 | 0.20 | 3.39% | 5.81 | 6.17 | 384599 | 23285.13 | 2.25% |
| 2026-02-03 | 5.83 | 5.90 | 0.18 | 3.15% | 5.79 | 5.97 | 345549 | 20375.68 | 2.02% |
| 2026-02-02 | 6.18 | 5.72 | -0.57 | -9.06% | 5.70 | 6.28 | 743790 | 43761.87 | 4.36% |
| 2026-01-30 | 6.33 | 6.29 | -0.18 | -2.78% | 6.10 | 6.57 | 826634 | 52147.91 | 4.84% |
| 2026-01-29 | 6.37 | 6.47 | 0.34 | 5.55% | 6.37 | 6.74 | 1056040 | 69774.00 | 6.19% |
| 2026-01-28 | 6.00 | 6.13 | 0.13 | 2.17% | 5.85 | 6.26 | 573608 | 35005.12 | 3.36% |
| 2026-01-27 | 5.95 | 6.00 | -0.01 | -0.17% | 5.84 | 6.07 | 361141 | 21609.46 | 2.12% |
| 2026-01-26 | 6.11 | 6.01 | -0.09 | -1.48% | 5.93 | 6.17 | 366041 | 22105.70 | 2.14% |
| 2026-01-23 | 6.03 | 6.10 | 0.07 | 1.16% | 5.98 | 6.15 | 457723 | 27810.56 | 2.68% |
| 2026-01-22 | 5.91 | 6.03 | 0.03 | 0.50% | 5.91 | 6.14 | 495206 | 29833.31 | 2.90% |
| 2026-01-21 | 6.03 | 6.00 | -0.26 | -4.15% | 5.79 | 6.09 | 859819 | 51096.82 | 5.04% |
| 2026-01-20 | 5.75 | 6.26 | 0.47 | 8.12% | 5.74 | 6.34 | 1176790 | 72048.62 | 6.89% |
| 2026-01-19 | 5.37 | 5.79 | 0.39 | 7.22% | 5.36 | 5.90 | 897433 | 51201.37 | 5.26% |
| 2026-01-16 | 5.43 | 5.40 | -0.04 | -0.74% | 5.30 | 5.46 | 309671 | 16683.84 | 1.81% |
| 2026-01-15 | 5.37 | 5.44 | 0.06 | 1.12% | 5.30 | 5.53 | 452216 | 24636.63 | 2.65% |
| 2026-01-14 | 5.28 | 5.38 | 0.09 | 1.70% | 5.26 | 5.53 | 472364 | 25399.17 | 2.77% |
| 2026-01-13 | 5.36 | 5.29 | -0.12 | -2.22% | 5.28 | 5.40 | 298276 | 15864.25 | 1.75% |
| 2026-01-12 | 5.32 | 5.41 | 0.07 | 1.31% | 5.29 | 5.41 | 354184 | 19015.58 | 2.07% |
| 2026-01-09 | 5.31 | 5.34 | -0.02 | -0.37% | 5.28 | 5.40 | 313967 | 16778.74 | 1.84% |
| 2026-01-08 | 5.35 | 5.36 | 0.06 | 1.13% | 5.21 | 5.50 | 509120 | 27123.84 | 2.98% |
| 2026-01-07 | 5.60 | 5.30 | -0.17 | -3.11% | 5.30 | 5.60 | 741054 | 39967.15 | 4.34% |
| 2026-01-06 | 5.08 | 5.47 | 0.50 | 10.06% | 5.04 | 5.47 | 722608 | 38510.59 | 4.23% |
| 2026-01-05 | 4.95 | 4.97 | 0.02 | 0.40% | 4.89 | 5.04 | 212095 | 10516.45 | 1.24% |
| 2025-12-31 | 5.02 | 4.95 | -0.10 | -1.98% | 4.91 | 5.07 | 226227 | 11246.27 | 1.33% |
| 2025-12-30 | 4.88 | 5.05 | 0.16 | 3.27% | 4.84 | 5.13 | 378476 | 18997.43 | 2.22% |
| 2025-12-29 | 4.77 | 4.89 | 0.12 | 2.52% | 4.71 | 5.00 | 329512 | 16086.57 | 1.93% |
| 2025-12-26 | 4.77 | 4.77 | 0.00 | 0.00% | 4.74 | 4.81 | 158909 | 7578.40 | 0.93% |
| 2025-12-25 | 4.74 | 4.77 | 0.01 | 0.21% | 4.71 | 4.78 | 105512 | 5006.62 | 0.62% |
| 2025-12-24 | 4.72 | 4.76 | 0.03 | 0.63% | 4.70 | 4.77 | 113484 | 5371.90 | 0.66% |
| 2025-12-23 | 4.75 | 4.73 | -0.01 | -0.21% | 4.72 | 4.80 | 95207 | 4525.65 | 0.56% |
| 2025-12-22 | 4.76 | 4.74 | -0.02 | -0.42% | 4.74 | 4.83 | 113187 | 5413.19 | 0.66% |
| 2025-12-19 | 4.68 | 4.76 | 0.06 | 1.28% | 4.68 | 4.80 | 115785 | 5490.01 | 0.68% |
| 2025-12-18 | 4.66 | 4.70 | 0.03 | 0.64% | 4.63 | 4.72 | 118909 | 5578.15 | 0.70% |
| 2025-12-17 | 4.61 | 4.67 | 0.06 | 1.30% | 4.58 | 4.68 | 112562 | 5206.01 | 0.66% |
| 2025-12-16 | 4.65 | 4.61 | -0.04 | -0.86% | 4.58 | 4.67 | 110259 | 5079.18 | 0.65% |
| 2025-12-15 | 4.57 | 4.65 | 0.09 | 1.97% | 4.55 | 4.74 | 204397 | 9520.17 | 1.20% |
| 2025-12-12 | 4.65 | 4.56 | -0.07 | -1.51% | 4.55 | 4.65 | 170360 | 7831.60 | 1.00% |
| 2025-12-11 | 4.69 | 4.63 | -0.05 | -1.07% | 4.60 | 4.69 | 139362 | 6457.38 | 0.82% |
| 2025-12-10 | 4.69 | 4.68 | -0.01 | -0.21% | 4.63 | 4.70 | 124889 | 5825.26 | 0.73% |
| 2025-12-09 | 4.82 | 4.69 | -0.11 | -2.29% | 4.68 | 4.82 | 179726 | 8493.62 | 1.05% |
| 2025-12-08 | 4.92 | 4.80 | -0.09 | -1.84% | 4.80 | 4.93 | 180126 | 8715.25 | 1.05% |
| 2025-12-05 | 4.78 | 4.89 | 0.11 | 2.30% | 4.74 | 4.90 | 131621 | 6362.83 | 0.77% |
| 2025-12-04 | 4.83 | 4.78 | -0.07 | -1.44% | 4.74 | 4.85 | 148055 | 7081.36 | 0.87% |
| 2025-12-03 | 4.91 | 4.85 | -0.06 | -1.22% | 4.83 | 4.91 | 120907 | 5875.37 | 0.71% |
| 2025-12-02 | 4.93 | 4.91 | -0.02 | -0.41% | 4.85 | 4.94 | 162886 | 7962.28 | 0.95% |
| 2025-12-01 | 4.97 | 4.93 | -0.03 | -0.60% | 4.92 | 5.04 | 180170 | 8954.37 | 1.06% |
| 2025-11-28 | 4.84 | 4.96 | 0.12 | 2.48% | 4.83 | 4.98 | 181885 | 8971.72 | 1.07% |
| 2025-11-27 | 4.89 | 4.84 | -0.04 | -0.82% | 4.82 | 4.91 | 186378 | 9046.09 | 1.09% |
| 2025-11-26 | 4.85 | 4.88 | 0.03 | 0.62% | 4.83 | 4.96 | 233520 | 11440.86 | 1.37% |
| 2025-11-25 | 4.81 | 4.85 | 0.07 | 1.46% | 4.79 | 4.87 | 231498 | 11209.39 | 1.36% |
| 2025-11-24 | 4.90 | 4.78 | -0.12 | -2.45% | 4.77 | 4.94 | 309014 | 14898.51 | 1.81% |
新疆天业(600075)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。
