| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 4.22 | 4.19 | -0.05 | -1.18% | 4.18 | 4.26 | 83155 | 3511.28 | 0.49% |
| 2025-05-22 | 4.28 | 4.24 | -0.03 | -0.70% | 4.22 | 4.28 | 119158 | 5051.05 | 0.70% |
| 2025-05-21 | 4.30 | 4.27 | -0.01 | -0.23% | 4.26 | 4.30 | 65173 | 2785.47 | 0.38% |
| 2025-05-20 | 4.32 | 4.28 | -0.03 | -0.70% | 4.28 | 4.32 | 72024 | 3091.14 | 0.42% |
| 2025-05-19 | 4.28 | 4.31 | 0.04 | 0.94% | 4.26 | 4.31 | 61441 | 2637.62 | 0.36% |
| 2025-05-16 | 4.30 | 4.27 | -0.03 | -0.70% | 4.26 | 4.31 | 75475 | 3227.10 | 0.44% |
| 2025-05-15 | 4.28 | 4.30 | 0.03 | 0.70% | 4.27 | 4.34 | 143995 | 6201.20 | 0.84% |
| 2025-05-14 | 4.25 | 4.27 | 0.03 | 0.71% | 4.22 | 4.29 | 128641 | 5472.19 | 0.75% |
| 2025-05-13 | 4.23 | 4.24 | 0.03 | 0.71% | 4.20 | 4.27 | 100739 | 4259.64 | 0.59% |
| 2025-05-12 | 4.21 | 4.21 | 0.01 | 0.24% | 4.18 | 4.23 | 86773 | 3644.77 | 0.51% |
| 2025-05-09 | 4.23 | 4.20 | -0.03 | -0.71% | 4.19 | 4.24 | 66324 | 2791.77 | 0.39% |
| 2025-05-08 | 4.21 | 4.23 | 0.01 | 0.24% | 4.18 | 4.25 | 92092 | 3887.80 | 0.54% |
| 2025-05-07 | 4.19 | 4.22 | 0.05 | 1.20% | 4.19 | 4.24 | 100191 | 4222.44 | 0.59% |
| 2025-05-06 | 4.15 | 4.17 | 0.03 | 0.72% | 4.14 | 4.18 | 88786 | 3696.67 | 0.52% |
| 2025-04-30 | 4.14 | 4.14 | -0.01 | -0.24% | 4.14 | 4.18 | 82011 | 3408.96 | 0.48% |
| 2025-04-29 | 4.14 | 4.15 | -0.01 | -0.24% | 4.13 | 4.18 | 66937 | 2785.85 | 0.39% |
| 2025-04-28 | 4.32 | 4.16 | -0.16 | -3.70% | 4.13 | 4.33 | 178896 | 7459.24 | 1.05% |
| 2025-04-25 | 4.25 | 4.32 | 0.07 | 1.65% | 4.24 | 4.33 | 97210 | 4184.81 | 0.57% |
| 2025-04-24 | 4.22 | 4.25 | 0.02 | 0.47% | 4.21 | 4.27 | 82768 | 3512.76 | 0.48% |
| 2025-04-23 | 4.23 | 4.23 | 0.00 | 0.00% | 4.21 | 4.27 | 74964 | 3175.24 | 0.44% |
| 2025-04-22 | 4.16 | 4.23 | 0.07 | 1.68% | 4.15 | 4.24 | 108451 | 4554.05 | 0.64% |
| 2025-04-21 | 4.15 | 4.16 | 0.00 | 0.00% | 4.13 | 4.18 | 76686 | 3190.01 | 0.45% |
| 2025-04-18 | 4.16 | 4.16 | 0.01 | 0.24% | 4.12 | 4.17 | 64672 | 2681.06 | 0.38% |
| 2025-04-17 | 4.14 | 4.15 | 0.00 | 0.00% | 4.11 | 4.17 | 68900 | 2861.07 | 0.40% |
| 2025-04-16 | 4.19 | 4.15 | 0.00 | 0.00% | 4.09 | 4.19 | 87181 | 3604.20 | 0.51% |
| 2025-04-15 | 4.16 | 4.15 | -0.01 | -0.24% | 4.13 | 4.18 | 73943 | 3067.81 | 0.43% |
| 2025-04-14 | 4.14 | 4.16 | 0.02 | 0.48% | 4.14 | 4.17 | 98323 | 4083.37 | 0.58% |
| 2025-04-11 | 4.15 | 4.14 | -0.04 | -0.96% | 4.11 | 4.18 | 116128 | 4812.54 | 0.68% |
| 2025-04-10 | 4.16 | 4.18 | 0.03 | 0.72% | 4.15 | 4.22 | 173380 | 7262.17 | 1.02% |
| 2025-04-09 | 4.09 | 4.15 | 0.04 | 0.97% | 3.96 | 4.17 | 163186 | 6649.18 | 0.96% |
| 2025-04-08 | 4.00 | 4.11 | 0.16 | 4.05% | 3.96 | 4.12 | 206004 | 8380.12 | 1.21% |
| 2025-04-07 | 4.25 | 3.95 | -0.44 | -10.02% | 3.95 | 4.26 | 211086 | 8577.96 | 1.24% |
| 2025-04-03 | 4.33 | 4.39 | 0.04 | 0.92% | 4.33 | 4.41 | 87784 | 3835.61 | 0.51% |
| 2025-04-02 | 4.37 | 4.35 | -0.03 | -0.68% | 4.34 | 4.39 | 68491 | 2989.36 | 0.40% |
| 2025-04-01 | 4.37 | 4.38 | 0.04 | 0.92% | 4.34 | 4.40 | 97465 | 4253.35 | 0.57% |
| 2025-03-31 | 4.40 | 4.34 | -0.06 | -1.36% | 4.33 | 4.45 | 114494 | 5013.66 | 0.67% |
| 2025-03-28 | 4.54 | 4.40 | -0.14 | -3.08% | 4.40 | 4.54 | 129055 | 5746.10 | 0.76% |
| 2025-03-27 | 4.49 | 4.54 | 0.05 | 1.11% | 4.47 | 4.59 | 203716 | 9227.15 | 1.19% |
| 2025-03-26 | 4.44 | 4.49 | 0.04 | 0.90% | 4.42 | 4.50 | 161512 | 7239.08 | 0.95% |
| 2025-03-25 | 4.34 | 4.45 | 0.10 | 2.30% | 4.32 | 4.46 | 164046 | 7224.62 | 0.96% |
| 2025-03-24 | 4.34 | 4.35 | 0.01 | 0.23% | 4.28 | 4.36 | 109267 | 4716.35 | 0.64% |
| 2025-03-21 | 4.35 | 4.34 | -0.03 | -0.69% | 4.31 | 4.38 | 80215 | 3484.87 | 0.47% |
| 2025-03-20 | 4.34 | 4.37 | 0.03 | 0.69% | 4.30 | 4.37 | 73226 | 3184.03 | 0.43% |
| 2025-03-19 | 4.34 | 4.34 | -0.01 | -0.23% | 4.31 | 4.36 | 78325 | 3397.92 | 0.46% |
| 2025-03-18 | 4.38 | 4.35 | -0.01 | -0.23% | 4.34 | 4.38 | 51167 | 2226.40 | 0.30% |
| 2025-03-17 | 4.39 | 4.36 | 0.00 | 0.00% | 4.35 | 4.39 | 82744 | 3609.49 | 0.48% |
| 2025-03-14 | 4.30 | 4.36 | 0.05 | 1.16% | 4.30 | 4.37 | 109788 | 4761.10 | 0.64% |
| 2025-03-13 | 4.28 | 4.31 | 0.02 | 0.47% | 4.23 | 4.32 | 118315 | 5055.91 | 0.69% |
| 2025-03-12 | 4.30 | 4.29 | 0.00 | 0.00% | 4.28 | 4.31 | 73604 | 3156.79 | 0.43% |
| 2025-03-11 | 4.25 | 4.29 | 0.02 | 0.47% | 4.22 | 4.29 | 70970 | 3023.64 | 0.42% |
| 2025-03-10 | 4.26 | 4.27 | 0.00 | 0.00% | 4.24 | 4.29 | 91047 | 3882.56 | 0.53% |
| 2025-03-07 | 4.28 | 4.27 | -0.02 | -0.47% | 4.26 | 4.32 | 78957 | 3387.74 | 0.46% |
| 2025-03-06 | 4.30 | 4.29 | 0.01 | 0.23% | 4.26 | 4.30 | 90262 | 3866.97 | 0.53% |
| 2025-03-05 | 4.35 | 4.28 | -0.07 | -1.61% | 4.24 | 4.36 | 100951 | 4325.61 | 0.59% |
| 2025-03-04 | 4.36 | 4.35 | -0.01 | -0.23% | 4.34 | 4.38 | 69772 | 3034.42 | 0.41% |
| 2025-03-03 | 4.33 | 4.36 | 0.02 | 0.46% | 4.32 | 4.43 | 106596 | 4673.27 | 0.62% |
| 2025-02-28 | 4.38 | 4.34 | -0.04 | -0.91% | 4.31 | 4.39 | 83892 | 3644.73 | 0.49% |
| 2025-02-27 | 4.43 | 4.38 | -0.03 | -0.68% | 4.34 | 4.44 | 86216 | 3770.16 | 0.50% |
| 2025-02-26 | 4.34 | 4.41 | 0.06 | 1.38% | 4.34 | 4.41 | 99228 | 4355.66 | 0.58% |
| 2025-02-25 | 4.42 | 4.35 | -0.10 | -2.25% | 4.33 | 4.43 | 119210 | 5220.77 | 0.70% |
| 2025-02-24 | 4.44 | 4.45 | 0.03 | 0.68% | 4.41 | 4.47 | 98516 | 4380.11 | 0.58% |
| 2025-02-21 | 4.45 | 4.42 | -0.03 | -0.67% | 4.39 | 4.46 | 91640 | 4048.29 | 0.54% |
| 2025-02-20 | 4.44 | 4.45 | 0.01 | 0.23% | 4.39 | 4.47 | 93753 | 4161.01 | 0.55% |
| 2025-02-19 | 4.44 | 4.44 | -0.01 | -0.22% | 4.41 | 4.45 | 90812 | 4021.50 | 0.53% |
| 2025-02-18 | 4.49 | 4.45 | -0.03 | -0.67% | 4.43 | 4.50 | 92857 | 4148.90 | 0.54% |
| 2025-02-17 | 4.50 | 4.48 | -0.02 | -0.44% | 4.46 | 4.51 | 103810 | 4656.54 | 0.61% |
| 2025-02-14 | 4.46 | 4.50 | 0.02 | 0.45% | 4.45 | 4.52 | 96316 | 4318.92 | 0.56% |
| 2025-02-13 | 4.49 | 4.48 | 0.00 | 0.00% | 4.45 | 4.50 | 96483 | 4320.77 | 0.57% |
| 2025-02-12 | 4.46 | 4.48 | 0.00 | 0.00% | 4.46 | 4.53 | 73769 | 3307.73 | 0.43% |
| 2025-02-11 | 4.50 | 4.48 | -0.01 | -0.22% | 4.44 | 4.51 | 86834 | 3882.98 | 0.51% |
| 2025-02-10 | 4.48 | 4.49 | 0.01 | 0.22% | 4.46 | 4.53 | 104947 | 4720.73 | 0.61% |
| 2025-02-07 | 4.41 | 4.48 | 0.07 | 1.59% | 4.39 | 4.49 | 131569 | 5869.03 | 0.77% |
| 2025-02-06 | 4.35 | 4.41 | 0.06 | 1.38% | 4.32 | 4.41 | 91429 | 3993.37 | 0.54% |
| 2025-02-05 | 4.40 | 4.35 | -0.04 | -0.91% | 4.33 | 4.44 | 99879 | 4378.69 | 0.58% |
| 2025-01-27 | 4.35 | 4.39 | 0.05 | 1.15% | 4.35 | 4.43 | 109359 | 4821.21 | 0.64% |
| 2025-01-24 | 4.32 | 4.34 | 0.07 | 1.64% | 4.30 | 4.35 | 86356 | 3739.29 | 0.51% |
| 2025-01-23 | 4.25 | 4.27 | 0.03 | 0.71% | 4.25 | 4.31 | 83357 | 3572.63 | 0.49% |
| 2025-01-22 | 4.26 | 4.24 | -0.03 | -0.70% | 4.22 | 4.26 | 56775 | 2407.68 | 0.33% |
| 2025-01-21 | 4.32 | 4.27 | -0.04 | -0.93% | 4.25 | 4.34 | 62506 | 2670.21 | 0.37% |
| 2025-01-20 | 4.36 | 4.31 | 0.00 | 0.00% | 4.30 | 4.36 | 66099 | 2855.44 | 0.39% |
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。
