| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 5.09 | 4.90 | -0.26 | -5.04% | 4.89 | 5.14 | 352905 | 17590.09 | 2.07% |
| 2025-11-20 | 5.30 | 5.16 | -0.17 | -3.19% | 5.13 | 5.34 | 272601 | 14217.24 | 1.60% |
| 2025-11-19 | 5.25 | 5.33 | 0.09 | 1.72% | 5.22 | 5.35 | 252241 | 13347.51 | 1.48% |
| 2025-11-18 | 5.42 | 5.24 | -0.21 | -3.85% | 5.20 | 5.46 | 381340 | 20146.85 | 2.23% |
| 2025-11-17 | 5.54 | 5.45 | 0.11 | 2.06% | 5.38 | 5.63 | 384743 | 21043.29 | 2.25% |
| 2025-11-14 | 5.43 | 5.34 | -0.15 | -2.73% | 5.32 | 5.46 | 352640 | 18985.59 | 2.07% |
| 2025-11-13 | 5.18 | 5.49 | 0.34 | 6.60% | 5.18 | 5.61 | 785662 | 42817.24 | 4.60% |
| 2025-11-12 | 5.20 | 5.15 | -0.04 | -0.77% | 5.10 | 5.21 | 233753 | 12004.60 | 1.37% |
| 2025-11-11 | 5.14 | 5.19 | 0.03 | 0.58% | 5.09 | 5.22 | 345882 | 17861.03 | 2.03% |
| 2025-11-10 | 5.24 | 5.16 | -0.02 | -0.39% | 5.12 | 5.34 | 655236 | 34067.87 | 3.84% |
| 2025-11-07 | 4.96 | 5.18 | 0.22 | 4.44% | 4.95 | 5.25 | 671720 | 34431.24 | 3.93% |
| 2025-11-06 | 4.88 | 4.96 | 0.05 | 1.02% | 4.88 | 5.01 | 309428 | 15299.28 | 1.81% |
| 2025-11-05 | 4.81 | 4.91 | 0.10 | 2.08% | 4.78 | 4.92 | 292802 | 14292.99 | 1.71% |
| 2025-11-04 | 4.80 | 4.81 | 0.01 | 0.21% | 4.76 | 4.84 | 214282 | 10285.69 | 1.26% |
| 2025-11-03 | 4.73 | 4.80 | 0.06 | 1.27% | 4.70 | 4.81 | 227145 | 10825.23 | 1.33% |
| 2025-10-31 | 4.69 | 4.74 | 0.05 | 1.07% | 4.68 | 4.74 | 151891 | 7166.39 | 0.89% |
| 2025-10-30 | 4.73 | 4.69 | -0.06 | -1.26% | 4.69 | 4.74 | 133424 | 6289.49 | 0.78% |
| 2025-10-29 | 4.76 | 4.75 | -0.01 | -0.21% | 4.68 | 4.76 | 164893 | 7783.45 | 0.97% |
| 2025-10-28 | 4.78 | 4.76 | -0.02 | -0.42% | 4.72 | 4.79 | 218132 | 10357.50 | 1.28% |
| 2025-10-27 | 4.70 | 4.78 | 0.10 | 2.14% | 4.70 | 4.78 | 278206 | 13184.75 | 1.63% |
| 2025-10-24 | 4.75 | 4.68 | -0.07 | -1.47% | 4.67 | 4.75 | 221238 | 10390.21 | 1.30% |
| 2025-10-23 | 4.65 | 4.75 | 0.08 | 1.71% | 4.62 | 4.76 | 249034 | 11698.13 | 1.46% |
| 2025-10-22 | 4.67 | 4.67 | 0.00 | 0.00% | 4.65 | 4.71 | 143861 | 6731.04 | 0.84% |
| 2025-10-21 | 4.63 | 4.67 | 0.03 | 0.65% | 4.62 | 4.69 | 133524 | 6231.22 | 0.78% |
| 2025-10-20 | 4.67 | 4.64 | -0.02 | -0.43% | 4.60 | 4.69 | 126836 | 5867.72 | 0.74% |
| 2025-10-17 | 4.69 | 4.66 | -0.03 | -0.64% | 4.65 | 4.74 | 169092 | 7925.82 | 0.99% |
| 2025-10-16 | 4.73 | 4.69 | -0.03 | -0.64% | 4.66 | 4.75 | 154268 | 7231.79 | 0.90% |
| 2025-10-15 | 4.69 | 4.72 | 0.03 | 0.64% | 4.67 | 4.78 | 193827 | 9140.72 | 1.14% |
| 2025-10-14 | 4.73 | 4.69 | -0.06 | -1.26% | 4.67 | 4.78 | 256996 | 12136.78 | 1.51% |
| 2025-10-13 | 4.62 | 4.75 | 0.00 | 0.00% | 4.59 | 4.76 | 268618 | 12569.75 | 1.57% |
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。
