| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 4.71 | 4.75 | 0.04 | 0.85% | 4.66 | 4.80 | 370442 | 17637.04 | 2.17% |
| 2025-10-09 | 4.60 | 4.71 | 0.15 | 3.29% | 4.60 | 4.74 | 433723 | 20347.89 | 2.54% |
| 2025-09-30 | 4.55 | 4.56 | 0.01 | 0.22% | 4.52 | 4.57 | 149263 | 6787.57 | 0.87% |
| 2025-09-29 | 4.50 | 4.55 | 0.07 | 1.56% | 4.46 | 4.55 | 170573 | 7713.57 | 1.00% |
| 2025-09-26 | 4.47 | 4.48 | -0.01 | -0.22% | 4.45 | 4.51 | 86735 | 3891.05 | 0.51% |
| 2025-09-25 | 4.53 | 4.49 | -0.04 | -0.88% | 4.48 | 4.55 | 108377 | 4888.79 | 0.63% |
| 2025-09-24 | 4.49 | 4.53 | 0.04 | 0.89% | 4.48 | 4.54 | 120883 | 5455.88 | 0.71% |
| 2025-09-23 | 4.51 | 4.49 | -0.04 | -0.88% | 4.40 | 4.51 | 188137 | 8378.01 | 1.10% |
| 2025-09-22 | 4.61 | 4.53 | -0.09 | -1.95% | 4.50 | 4.61 | 172445 | 7819.99 | 1.01% |
| 2025-09-19 | 4.48 | 4.62 | 0.15 | 3.36% | 4.46 | 4.73 | 353175 | 16261.65 | 2.07% |
| 2025-09-18 | 4.55 | 4.47 | -0.06 | -1.32% | 4.46 | 4.57 | 141070 | 6379.46 | 0.83% |
| 2025-09-17 | 4.56 | 4.53 | -0.04 | -0.88% | 4.52 | 4.56 | 105092 | 4765.42 | 0.62% |
| 2025-09-16 | 4.57 | 4.57 | 0.00 | 0.00% | 4.51 | 4.59 | 142617 | 6482.96 | 0.84% |
| 2025-09-15 | 4.61 | 4.57 | -0.03 | -0.65% | 4.55 | 4.62 | 136027 | 6229.50 | 0.80% |
| 2025-09-12 | 4.59 | 4.60 | 0.03 | 0.66% | 4.53 | 4.61 | 186015 | 8504.24 | 1.09% |
| 2025-09-11 | 4.55 | 4.57 | 0.03 | 0.66% | 4.50 | 4.58 | 131046 | 5951.25 | 0.77% |
| 2025-09-10 | 4.53 | 4.54 | 0.02 | 0.44% | 4.49 | 4.55 | 97130 | 4390.51 | 0.57% |
| 2025-09-09 | 4.52 | 4.52 | 0.00 | 0.00% | 4.51 | 4.57 | 155232 | 7048.32 | 0.91% |
| 2025-09-08 | 4.48 | 4.52 | 0.05 | 1.12% | 4.46 | 4.52 | 122004 | 5495.22 | 0.71% |
| 2025-09-05 | 4.41 | 4.47 | 0.07 | 1.59% | 4.40 | 4.48 | 105959 | 4708.17 | 0.62% |
| 2025-09-04 | 4.42 | 4.40 | -0.01 | -0.23% | 4.37 | 4.44 | 112696 | 4964.98 | 0.66% |
| 2025-09-03 | 4.47 | 4.41 | -0.06 | -1.34% | 4.41 | 4.49 | 136212 | 6045.86 | 0.80% |
| 2025-09-02 | 4.53 | 4.47 | -0.06 | -1.32% | 4.45 | 4.53 | 167682 | 7504.08 | 0.98% |
| 2025-09-01 | 4.55 | 4.53 | -0.02 | -0.44% | 4.51 | 4.56 | 139016 | 6297.21 | 0.81% |
| 2025-08-29 | 4.52 | 4.55 | 0.04 | 0.89% | 4.50 | 4.59 | 160465 | 7297.12 | 0.94% |
| 2025-08-28 | 4.53 | 4.51 | -0.04 | -0.88% | 4.44 | 4.58 | 274574 | 12381.84 | 1.61% |
| 2025-08-27 | 4.67 | 4.55 | -0.13 | -2.78% | 4.55 | 4.71 | 290294 | 13463.36 | 1.70% |
| 2025-08-26 | 4.69 | 4.68 | -0.01 | -0.21% | 4.63 | 4.71 | 232129 | 10856.39 | 1.36% |
| 2025-08-25 | 4.60 | 4.69 | 0.09 | 1.96% | 4.57 | 4.70 | 398920 | 18493.40 | 2.34% |
| 2025-08-22 | 4.59 | 4.60 | 0.01 | 0.22% | 4.53 | 4.61 | 238562 | 10892.26 | 1.40% |
| 2025-08-21 | 4.56 | 4.59 | 0.04 | 0.88% | 4.55 | 4.60 | 247364 | 11326.41 | 1.45% |
| 2025-08-20 | 4.54 | 4.55 | 0.01 | 0.22% | 4.51 | 4.55 | 195578 | 8853.89 | 1.15% |
| 2025-08-19 | 4.54 | 4.54 | -0.01 | -0.22% | 4.50 | 4.56 | 223680 | 10121.14 | 1.31% |
| 2025-08-18 | 4.54 | 4.55 | 0.01 | 0.22% | 4.52 | 4.60 | 290796 | 13247.82 | 1.70% |
| 2025-08-15 | 4.50 | 4.54 | 0.02 | 0.44% | 4.49 | 4.55 | 291824 | 13203.43 | 1.71% |
| 2025-08-14 | 4.67 | 4.52 | -0.15 | -3.21% | 4.51 | 4.69 | 462222 | 21121.91 | 2.71% |
| 2025-08-13 | 4.78 | 4.67 | -0.19 | -3.91% | 4.66 | 4.78 | 773269 | 36355.20 | 4.53% |
| 2025-08-12 | 4.67 | 4.86 | 0.12 | 2.53% | 4.60 | 4.98 | 1174338 | 56242.41 | 6.88% |
| 2025-08-11 | 4.91 | 4.74 | 0.00 | 0.00% | 4.71 | 5.10 | 1469286 | 71871.36 | 8.61% |
| 2025-08-08 | 4.40 | 4.74 | 0.33 | 7.48% | 4.39 | 4.85 | 736916 | 34340.61 | 4.32% |
| 2025-08-07 | 4.43 | 4.41 | -0.03 | -0.68% | 4.39 | 4.44 | 113973 | 5025.05 | 0.67% |
| 2025-08-06 | 4.43 | 4.44 | 0.01 | 0.23% | 4.39 | 4.44 | 125009 | 5520.25 | 0.73% |
| 2025-08-05 | 4.41 | 4.43 | 0.02 | 0.45% | 4.39 | 4.44 | 99690 | 4401.99 | 0.58% |
| 2025-08-04 | 4.42 | 4.41 | 0.00 | 0.00% | 4.36 | 4.42 | 101400 | 4449.73 | 0.59% |
| 2025-08-01 | 4.43 | 4.41 | 0.00 | 0.00% | 4.38 | 4.44 | 111707 | 4922.25 | 0.65% |
| 2025-07-31 | 4.54 | 4.41 | -0.12 | -2.65% | 4.39 | 4.54 | 245536 | 10890.64 | 1.44% |
| 2025-07-30 | 4.55 | 4.53 | -0.03 | -0.66% | 4.51 | 4.60 | 132558 | 6035.64 | 0.78% |
| 2025-07-29 | 4.59 | 4.56 | -0.02 | -0.44% | 4.51 | 4.61 | 137030 | 6214.44 | 0.80% |
| 2025-07-28 | 4.58 | 4.58 | -0.02 | -0.43% | 4.52 | 4.66 | 194827 | 8932.47 | 1.14% |
| 2025-07-25 | 4.62 | 4.60 | -0.02 | -0.43% | 4.58 | 4.77 | 323188 | 15041.83 | 1.89% |
| 2025-07-24 | 4.56 | 4.62 | 0.05 | 1.09% | 4.55 | 4.62 | 172766 | 7923.19 | 1.01% |
| 2025-07-23 | 4.63 | 4.57 | -0.02 | -0.44% | 4.56 | 4.66 | 271229 | 12487.96 | 1.59% |
| 2025-07-22 | 4.55 | 4.59 | 0.02 | 0.44% | 4.48 | 4.61 | 260734 | 11859.61 | 1.53% |
| 2025-07-21 | 4.40 | 4.57 | 0.21 | 4.82% | 4.40 | 4.58 | 324330 | 14670.16 | 1.90% |
| 2025-07-18 | 4.31 | 4.36 | 0.05 | 1.16% | 4.30 | 4.38 | 134393 | 5832.05 | 0.79% |
| 2025-07-17 | 4.32 | 4.31 | 0.00 | 0.00% | 4.28 | 4.33 | 87573 | 3765.68 | 0.51% |
| 2025-07-16 | 4.30 | 4.31 | 0.01 | 0.23% | 4.28 | 4.32 | 96530 | 4152.29 | 0.57% |
| 2025-07-15 | 4.37 | 4.30 | -0.09 | -2.05% | 4.27 | 4.38 | 194463 | 8375.98 | 1.14% |
| 2025-07-14 | 4.42 | 4.39 | -0.03 | -0.68% | 4.39 | 4.44 | 109113 | 4808.33 | 0.64% |
| 2025-07-11 | 4.43 | 4.42 | -0.01 | -0.23% | 4.39 | 4.45 | 118326 | 5231.40 | 0.69% |
| 2025-07-10 | 4.37 | 4.43 | 0.08 | 1.84% | 4.35 | 4.44 | 154188 | 6800.95 | 0.90% |
| 2025-07-09 | 4.36 | 4.35 | -0.03 | -0.68% | 4.35 | 4.40 | 123849 | 5412.74 | 0.73% |
| 2025-07-08 | 4.31 | 4.38 | 0.07 | 1.62% | 4.30 | 4.41 | 185033 | 8055.15 | 1.08% |
| 2025-07-07 | 4.28 | 4.31 | 0.02 | 0.47% | 4.25 | 4.32 | 110409 | 4731.31 | 0.65% |
| 2025-07-04 | 4.27 | 4.29 | 0.01 | 0.23% | 4.27 | 4.35 | 142224 | 6125.84 | 0.83% |
| 2025-07-03 | 4.28 | 4.28 | 0.01 | 0.23% | 4.26 | 4.30 | 123847 | 5295.44 | 0.73% |
| 2025-07-02 | 4.23 | 4.27 | 0.04 | 0.95% | 4.22 | 4.29 | 146615 | 6244.89 | 0.86% |
| 2025-07-01 | 4.24 | 4.23 | 0.00 | 0.00% | 4.20 | 4.24 | 101768 | 4293.92 | 0.60% |
| 2025-06-30 | 4.22 | 4.23 | 0.00 | 0.00% | 4.22 | 4.25 | 85928 | 3633.69 | 0.50% |
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。
