| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 7.72 | 7.83 | 0.25 | 3.30% | 7.53 | 7.84 | 210305 | 16197.85 | 4.10% |
| 2026-03-23 | 7.99 | 7.58 | -0.49 | -6.07% | 7.53 | 7.99 | 251417 | 19494.40 | 4.90% |
| 2026-03-20 | 8.58 | 8.07 | -0.54 | -6.27% | 8.06 | 8.67 | 350816 | 28886.00 | 6.84% |
| 2026-03-19 | 8.65 | 8.61 | -0.15 | -1.71% | 8.58 | 8.80 | 218624 | 18964.88 | 4.26% |
| 2026-03-18 | 8.80 | 8.76 | -0.06 | -0.68% | 8.60 | 8.83 | 215865 | 18745.76 | 4.21% |
| 2026-03-17 | 8.97 | 8.82 | -0.16 | -1.78% | 8.75 | 9.10 | 279892 | 24940.09 | 5.46% |
| 2026-03-16 | 8.73 | 8.98 | 0.28 | 3.22% | 8.70 | 9.24 | 405737 | 36311.84 | 7.91% |
| 2026-03-13 | 9.15 | 8.70 | -0.52 | -5.64% | 8.68 | 9.18 | 395974 | 35173.21 | 7.72% |
| 2026-03-12 | 9.45 | 9.22 | -0.21 | -2.23% | 9.17 | 9.46 | 347114 | 32117.18 | 6.77% |
| 2026-03-11 | 9.86 | 9.43 | -0.42 | -4.26% | 9.38 | 9.99 | 449668 | 42936.04 | 8.77% |
| 2026-03-10 | 10.09 | 9.85 | -0.17 | -1.70% | 9.83 | 10.19 | 449317 | 44783.27 | 8.76% |
| 2026-03-09 | 9.84 | 10.02 | 0.07 | 0.70% | 9.80 | 10.23 | 443439 | 44507.86 | 8.65% |
| 2026-03-06 | 9.82 | 9.95 | 0.01 | 0.10% | 9.77 | 10.05 | 532949 | 52925.10 | 10.39% |
| 2026-03-05 | 9.64 | 9.94 | 0.42 | 4.41% | 9.58 | 10.04 | 696898 | 68410.02 | 13.59% |
| 2026-03-04 | 9.32 | 9.52 | 0.13 | 1.38% | 9.27 | 9.59 | 510178 | 48357.86 | 9.95% |
| 2026-03-03 | 9.31 | 9.39 | 0.13 | 1.40% | 9.29 | 9.67 | 652587 | 62004.66 | 12.73% |
| 2026-03-02 | 9.18 | 9.26 | 0.06 | 0.65% | 9.07 | 9.44 | 455825 | 42322.76 | 8.89% |
| 2026-02-27 | 9.06 | 9.20 | 0.12 | 1.32% | 9.03 | 9.24 | 192900 | 17635.85 | 3.76% |
| 2026-02-26 | 8.90 | 9.08 | 0.14 | 1.57% | 8.87 | 9.13 | 202442 | 18266.19 | 3.95% |
| 2026-02-25 | 8.72 | 8.94 | 0.23 | 2.64% | 8.72 | 8.95 | 167924 | 14871.19 | 3.28% |
| 2026-02-24 | 8.78 | 8.71 | 0.02 | 0.23% | 8.68 | 8.78 | 57076 | 4969.19 | 1.11% |
| 2026-02-13 | 8.70 | 8.69 | -0.04 | -0.46% | 8.68 | 8.85 | 92036 | 8083.38 | 1.80% |
| 2026-02-12 | 8.72 | 8.73 | 0.02 | 0.23% | 8.62 | 8.77 | 96485 | 8380.57 | 1.88% |
| 2026-02-11 | 8.74 | 8.71 | -0.03 | -0.34% | 8.69 | 8.75 | 52054 | 4539.18 | 1.02% |
| 2026-02-10 | 8.71 | 8.74 | 0.03 | 0.34% | 8.68 | 8.75 | 62412 | 5445.18 | 1.22% |
| 2026-02-09 | 8.74 | 8.71 | 0.04 | 0.46% | 8.69 | 8.76 | 57589 | 5017.59 | 1.12% |
| 2026-02-06 | 8.67 | 8.67 | -0.04 | -0.46% | 8.65 | 8.73 | 53695 | 4666.53 | 1.05% |
| 2026-02-05 | 8.65 | 8.71 | 0.02 | 0.23% | 8.64 | 8.76 | 68121 | 5927.88 | 1.33% |
| 2026-02-04 | 8.65 | 8.69 | 0.04 | 0.46% | 8.60 | 8.73 | 67637 | 5871.89 | 1.32% |
| 2026-02-03 | 8.56 | 8.65 | 0.11 | 1.29% | 8.54 | 8.65 | 64528 | 5551.11 | 1.26% |
| 2026-02-02 | 8.61 | 8.54 | -0.11 | -1.27% | 8.54 | 8.71 | 74706 | 6458.20 | 1.46% |
| 2026-01-30 | 8.68 | 8.65 | -0.07 | -0.80% | 8.61 | 8.77 | 80698 | 6990.93 | 1.57% |
| 2026-01-29 | 8.62 | 8.72 | 0.04 | 0.46% | 8.58 | 8.75 | 96826 | 8409.31 | 1.89% |
| 2026-01-28 | 8.75 | 8.68 | -0.12 | -1.36% | 8.66 | 8.83 | 99269 | 8654.69 | 1.94% |
| 2026-01-27 | 8.86 | 8.80 | -0.08 | -0.90% | 8.63 | 8.89 | 103620 | 9057.10 | 2.02% |
| 2026-01-26 | 9.04 | 8.88 | -0.14 | -1.55% | 8.83 | 9.07 | 126665 | 11311.96 | 2.47% |
| 2026-01-23 | 8.99 | 9.02 | 0.06 | 0.67% | 8.94 | 9.04 | 119051 | 10695.34 | 2.32% |
| 2026-01-22 | 8.85 | 8.96 | 0.12 | 1.36% | 8.85 | 8.98 | 98989 | 8845.65 | 1.93% |
| 2026-01-21 | 8.87 | 8.84 | -0.07 | -0.79% | 8.81 | 8.91 | 95695 | 8473.94 | 1.87% |
| 2026-01-20 | 8.93 | 8.91 | -0.04 | -0.45% | 8.87 | 8.97 | 100541 | 8958.66 | 1.96% |
| 2026-01-19 | 8.88 | 8.95 | 0.03 | 0.34% | 8.88 | 9.03 | 99094 | 8877.26 | 1.93% |
| 2026-01-16 | 9.09 | 8.92 | -0.07 | -0.78% | 8.88 | 9.13 | 130125 | 11659.40 | 2.54% |
| 2026-01-15 | 9.15 | 8.99 | -0.23 | -2.49% | 8.97 | 9.20 | 203707 | 18416.89 | 3.97% |
| 2026-01-14 | 9.13 | 9.22 | 0.07 | 0.77% | 9.11 | 9.47 | 272906 | 25333.66 | 5.32% |
| 2026-01-13 | 9.42 | 9.15 | -0.28 | -2.97% | 9.14 | 9.43 | 205232 | 19013.52 | 4.00% |
| 2026-01-12 | 9.25 | 9.43 | 0.17 | 1.84% | 9.22 | 9.43 | 271086 | 25316.47 | 5.29% |
| 2026-01-09 | 9.10 | 9.26 | 0.15 | 1.65% | 9.09 | 9.30 | 254133 | 23460.50 | 4.96% |
| 2026-01-08 | 9.07 | 9.11 | 0.01 | 0.11% | 8.98 | 9.18 | 141606 | 12861.94 | 2.76% |
| 2026-01-07 | 9.23 | 9.10 | -0.12 | -1.30% | 9.06 | 9.28 | 207605 | 19026.50 | 4.05% |
| 2026-01-06 | 8.94 | 9.22 | 0.24 | 2.67% | 8.93 | 9.23 | 295197 | 26976.91 | 5.76% |
| 2026-01-05 | 8.93 | 8.98 | 0.00 | 0.00% | 8.84 | 9.01 | 133790 | 11971.61 | 2.61% |
| 2025-12-31 | 9.04 | 8.98 | 0.03 | 0.34% | 8.91 | 9.06 | 103338 | 9277.67 | 2.02% |
| 2025-12-30 | 9.01 | 8.95 | -0.13 | -1.43% | 8.95 | 9.14 | 143652 | 12982.06 | 2.80% |
| 2025-12-29 | 8.98 | 9.08 | 0.12 | 1.34% | 8.95 | 9.15 | 191258 | 17366.82 | 3.73% |
| 2025-12-26 | 8.96 | 8.96 | -0.03 | -0.33% | 8.94 | 9.09 | 139811 | 12602.23 | 2.73% |
| 2025-12-25 | 8.95 | 8.99 | 0.02 | 0.22% | 8.95 | 9.09 | 126953 | 11447.74 | 2.48% |
| 2025-12-24 | 8.87 | 8.97 | 0.10 | 1.13% | 8.80 | 9.07 | 121752 | 10904.39 | 2.37% |
| 2025-12-23 | 9.04 | 8.87 | -0.20 | -2.21% | 8.84 | 9.04 | 178763 | 15947.94 | 3.49% |
| 2025-12-22 | 8.80 | 9.07 | 0.27 | 3.07% | 8.79 | 9.21 | 282131 | 25581.28 | 5.50% |
| 2025-12-19 | 8.66 | 8.80 | 0.14 | 1.62% | 8.66 | 8.83 | 103665 | 9092.20 | 2.02% |
| 2025-12-18 | 8.82 | 8.66 | -0.17 | -1.93% | 8.66 | 8.82 | 91616 | 7996.59 | 1.79% |
| 2025-12-17 | 8.76 | 8.83 | -0.01 | -0.11% | 8.56 | 8.91 | 168235 | 14658.44 | 3.28% |
| 2025-12-16 | 8.70 | 8.84 | 0.15 | 1.73% | 8.59 | 8.93 | 181501 | 15958.01 | 3.54% |
| 2025-12-15 | 8.65 | 8.69 | -0.02 | -0.23% | 8.62 | 8.80 | 79929 | 6971.61 | 1.56% |
| 2025-12-12 | 8.74 | 8.71 | -0.06 | -0.68% | 8.68 | 8.86 | 99830 | 8748.70 | 1.95% |
| 2025-12-11 | 9.05 | 8.77 | -0.29 | -3.20% | 8.75 | 9.05 | 146965 | 13014.45 | 2.87% |
| 2025-12-10 | 8.88 | 9.06 | 0.18 | 2.03% | 8.80 | 9.10 | 152501 | 13648.22 | 2.97% |
| 2025-12-09 | 9.00 | 8.88 | -0.22 | -2.42% | 8.87 | 9.03 | 176908 | 15819.96 | 3.45% |
| 2025-12-08 | 9.21 | 9.10 | -0.09 | -0.98% | 9.08 | 9.35 | 284936 | 26161.18 | 5.56% |
| 2025-12-05 | 8.92 | 9.19 | 0.23 | 2.57% | 8.89 | 9.25 | 301282 | 27493.26 | 5.88% |
| 2025-12-04 | 8.95 | 8.96 | -0.11 | -1.21% | 8.88 | 9.09 | 216127 | 19357.52 | 4.22% |
| 2025-12-03 | 8.65 | 9.07 | 0.48 | 5.59% | 8.62 | 9.26 | 457135 | 41184.85 | 8.92% |
| 2025-12-02 | 8.71 | 8.59 | -0.09 | -1.04% | 8.58 | 8.72 | 55693 | 4794.44 | 1.09% |
| 2025-12-01 | 8.66 | 8.68 | 0.02 | 0.23% | 8.63 | 8.71 | 61178 | 5306.00 | 1.19% |
| 2025-11-28 | 8.57 | 8.66 | 0.07 | 0.81% | 8.53 | 8.68 | 72847 | 6276.13 | 1.42% |
| 2025-11-27 | 8.57 | 8.59 | 0.02 | 0.23% | 8.56 | 8.66 | 58707 | 5059.10 | 1.14% |
| 2025-11-26 | 8.63 | 8.57 | -0.07 | -0.81% | 8.57 | 8.69 | 75177 | 6487.05 | 1.47% |
| 2025-11-25 | 8.59 | 8.64 | 0.07 | 0.82% | 8.59 | 8.68 | 71829 | 6210.01 | 1.40% |
| 2025-11-24 | 8.50 | 8.57 | 0.09 | 1.06% | 8.43 | 8.61 | 89302 | 7625.21 | 1.74% |
| 2025-11-21 | 8.82 | 8.48 | -0.40 | -4.50% | 8.44 | 8.88 | 149916 | 12902.27 | 2.92% |
新力金融(600318)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。
