| 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 | 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% |
| 2025-11-20 | 9.00 | 8.88 | -0.04 | -0.45% | 8.87 | 9.05 | 74978 | 6695.10 | 1.46% |
| 2025-11-19 | 9.05 | 8.92 | -0.19 | -2.09% | 8.87 | 9.14 | 144672 | 12933.07 | 2.82% |
| 2025-11-18 | 9.28 | 9.11 | -0.20 | -2.15% | 9.10 | 9.31 | 150249 | 13742.96 | 2.93% |
| 2025-11-17 | 9.31 | 9.31 | -0.01 | -0.11% | 9.25 | 9.35 | 75847 | 7041.27 | 1.48% |
| 2025-11-14 | 9.29 | 9.32 | -0.06 | -0.64% | 9.29 | 9.45 | 85081 | 7975.29 | 1.66% |
| 2025-11-13 | 9.29 | 9.38 | 0.08 | 0.86% | 9.23 | 9.40 | 105240 | 9810.87 | 2.05% |
| 2025-11-12 | 9.46 | 9.30 | -0.16 | -1.69% | 9.25 | 9.46 | 147603 | 13787.10 | 2.88% |
| 2025-11-11 | 9.55 | 9.46 | -0.13 | -1.36% | 9.44 | 9.59 | 129897 | 12360.46 | 2.53% |
| 2025-11-10 | 9.34 | 9.59 | 0.21 | 2.24% | 9.34 | 9.61 | 173245 | 16393.13 | 3.38% |
| 2025-11-07 | 9.47 | 9.38 | -0.13 | -1.37% | 9.37 | 9.49 | 129150 | 12156.77 | 2.52% |
| 2025-11-06 | 9.51 | 9.51 | 0.02 | 0.21% | 9.44 | 9.56 | 126993 | 12066.08 | 2.48% |
| 2025-11-05 | 9.38 | 9.49 | 0.04 | 0.42% | 9.36 | 9.55 | 110755 | 10510.59 | 2.16% |
| 2025-11-04 | 9.48 | 9.45 | -0.06 | -0.63% | 9.37 | 9.51 | 102781 | 9689.54 | 2.00% |
| 2025-11-03 | 9.45 | 9.51 | 0.04 | 0.42% | 9.38 | 9.52 | 107365 | 10159.36 | 2.09% |
| 2025-10-31 | 9.41 | 9.47 | 0.07 | 0.74% | 9.40 | 9.51 | 119758 | 11341.83 | 2.34% |
| 2025-10-30 | 9.69 | 9.40 | -0.33 | -3.39% | 9.39 | 9.70 | 220402 | 21001.36 | 4.30% |
| 2025-10-29 | 9.55 | 9.73 | 0.14 | 1.46% | 9.54 | 9.77 | 262761 | 25372.91 | 5.12% |
| 2025-10-28 | 9.65 | 9.59 | -0.08 | -0.83% | 9.57 | 9.74 | 161908 | 15605.98 | 3.16% |
| 2025-10-27 | 9.78 | 9.67 | -0.06 | -0.62% | 9.62 | 9.80 | 222510 | 21553.79 | 4.34% |
| 2025-10-24 | 9.45 | 9.73 | 0.22 | 2.31% | 9.44 | 9.88 | 338016 | 32696.21 | 6.59% |
| 2025-10-23 | 9.41 | 9.51 | 0.10 | 1.06% | 9.26 | 9.52 | 158612 | 14896.84 | 3.09% |
| 2025-10-22 | 9.37 | 9.41 | -0.03 | -0.32% | 9.37 | 9.53 | 113415 | 10711.56 | 2.21% |
| 2025-10-21 | 9.30 | 9.44 | 0.16 | 1.72% | 9.26 | 9.48 | 134630 | 12651.43 | 2.63% |
| 2025-10-20 | 9.36 | 9.28 | 0.03 | 0.32% | 9.25 | 9.38 | 97476 | 9061.11 | 1.90% |
| 2025-10-17 | 9.48 | 9.25 | -0.22 | -2.32% | 9.23 | 9.56 | 148532 | 13960.42 | 2.90% |
| 2025-10-16 | 9.66 | 9.47 | -0.20 | -2.07% | 9.46 | 9.66 | 126777 | 12066.87 | 2.47% |
| 2025-10-15 | 9.69 | 9.67 | -0.03 | -0.31% | 9.54 | 9.73 | 177298 | 17056.04 | 3.46% |
| 2025-10-14 | 9.62 | 9.70 | 0.11 | 1.15% | 9.56 | 9.80 | 242799 | 23503.66 | 4.74% |
| 2025-10-13 | 9.41 | 9.59 | -0.10 | -1.03% | 9.31 | 9.60 | 181877 | 17217.85 | 3.55% |
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。
