| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-26 | 10.90 | 10.73 | -0.20 | -1.83% | 10.70 | 10.97 | 448544 | 48649.09 | 8.75% |
| 2025-08-25 | 10.96 | 10.93 | 0.03 | 0.28% | 10.75 | 11.07 | 563973 | 61410.28 | 11.00% |
| 2025-08-22 | 10.77 | 10.90 | 0.03 | 0.28% | 10.68 | 10.98 | 570159 | 61832.22 | 11.12% |
| 2025-08-21 | 10.95 | 10.87 | -0.08 | -0.73% | 10.77 | 11.24 | 657890 | 72376.64 | 12.83% |
| 2025-08-20 | 10.75 | 10.95 | 0.08 | 0.74% | 10.72 | 11.09 | 620178 | 67514.03 | 12.10% |
| 2025-08-19 | 10.72 | 10.87 | 0.03 | 0.28% | 10.69 | 11.13 | 821901 | 89310.50 | 16.03% |
| 2025-08-18 | 10.77 | 10.84 | 0.19 | 1.78% | 10.55 | 10.96 | 946684 | 102278.97 | 18.46% |
| 2025-08-15 | 10.36 | 10.65 | 0.28 | 2.70% | 10.26 | 10.83 | 867740 | 91913.01 | 16.92% |
| 2025-08-14 | 10.49 | 10.37 | -0.28 | -2.63% | 10.32 | 10.70 | 802682 | 84208.40 | 15.66% |
| 2025-08-13 | 10.56 | 10.65 | 0.26 | 2.50% | 10.27 | 10.95 | 1246291 | 132578.64 | 24.31% |
| 2025-08-12 | 9.95 | 10.39 | 0.49 | 4.95% | 9.92 | 10.66 | 1032596 | 107245.07 | 20.14% |
| 2025-08-11 | 9.69 | 9.90 | 0.22 | 2.27% | 9.68 | 9.92 | 330006 | 32525.64 | 6.44% |
| 2025-08-08 | 9.75 | 9.68 | -0.08 | -0.82% | 9.62 | 9.77 | 175887 | 17056.01 | 3.43% |
| 2025-08-07 | 9.86 | 9.78 | -0.10 | -1.01% | 9.69 | 9.89 | 262442 | 25661.32 | 5.12% |
| 2025-08-06 | 9.85 | 9.88 | 0.00 | 0.00% | 9.78 | 9.90 | 243925 | 24023.08 | 4.76% |
| 2025-08-05 | 9.83 | 9.88 | 0.09 | 0.92% | 9.76 | 9.94 | 268204 | 26376.68 | 5.23% |
| 2025-08-04 | 9.75 | 9.79 | -0.05 | -0.51% | 9.71 | 9.80 | 195603 | 19084.47 | 3.81% |
| 2025-08-01 | 9.75 | 9.84 | 0.07 | 0.72% | 9.72 | 9.99 | 240945 | 23750.00 | 4.70% |
| 2025-07-31 | 10.00 | 9.77 | -0.26 | -2.59% | 9.72 | 10.08 | 348817 | 34535.93 | 6.80% |
| 2025-07-30 | 10.28 | 10.03 | -0.33 | -3.19% | 9.88 | 10.34 | 475265 | 47830.75 | 9.27% |
| 2025-07-29 | 10.20 | 10.36 | 0.10 | 0.97% | 9.94 | 10.39 | 476805 | 48407.71 | 9.30% |
| 2025-07-28 | 10.22 | 10.26 | -0.02 | -0.19% | 10.20 | 10.43 | 353176 | 36366.19 | 6.89% |
| 2025-07-25 | 10.55 | 10.28 | -0.12 | -1.15% | 10.26 | 10.60 | 458269 | 47455.89 | 8.94% |
| 2025-07-24 | 10.00 | 10.40 | 0.31 | 3.07% | 9.92 | 10.44 | 703670 | 72314.31 | 13.72% |
| 2025-07-23 | 10.35 | 10.09 | -0.27 | -2.61% | 10.03 | 10.54 | 746954 | 76515.32 | 14.57% |
| 2025-07-22 | 10.30 | 10.36 | -0.09 | -0.86% | 10.12 | 10.55 | 634389 | 65270.62 | 12.37% |
| 2025-07-21 | 10.39 | 10.45 | 0.19 | 1.85% | 10.21 | 10.69 | 828024 | 86935.69 | 16.15% |
| 2025-07-18 | 10.49 | 10.26 | -0.31 | -2.93% | 10.24 | 10.59 | 1007684 | 104517.59 | 19.65% |
| 2025-07-17 | 9.98 | 10.57 | 0.59 | 5.91% | 9.93 | 10.98 | 1674719 | 179313.88 | 32.66% |
| 2025-07-16 | 9.88 | 9.98 | 0.13 | 1.32% | 9.73 | 10.05 | 552336 | 54760.03 | 10.77% |
| 2025-07-15 | 10.09 | 9.85 | -0.20 | -1.99% | 9.76 | 10.13 | 545284 | 53775.98 | 10.63% |
| 2025-07-14 | 10.42 | 10.05 | -0.53 | -5.01% | 10.01 | 10.65 | 808773 | 82144.88 | 15.77% |
| 2025-07-11 | 10.41 | 10.58 | 0.17 | 1.63% | 10.10 | 10.76 | 1258806 | 132104.61 | 24.55% |
| 2025-07-10 | 10.30 | 10.41 | -0.02 | -0.19% | 10.29 | 10.86 | 1339071 | 141095.30 | 26.12% |
| 2025-07-09 | 10.01 | 10.43 | 0.43 | 4.30% | 9.94 | 10.79 | 1540866 | 159281.39 | 30.05% |
| 2025-07-08 | 9.80 | 10.00 | 0.20 | 2.04% | 9.68 | 10.10 | 746288 | 73930.49 | 14.56% |
| 2025-07-07 | 9.49 | 9.80 | 0.23 | 2.40% | 9.48 | 9.92 | 717423 | 70461.36 | 13.99% |
| 2025-07-04 | 9.55 | 9.57 | 0.01 | 0.10% | 9.40 | 9.80 | 651237 | 62580.61 | 12.70% |
| 2025-07-03 | 9.51 | 9.56 | 0.04 | 0.42% | 9.47 | 9.63 | 381295 | 36397.39 | 7.44% |
| 2025-07-02 | 9.65 | 9.52 | -0.17 | -1.75% | 9.47 | 9.66 | 338705 | 32331.23 | 6.61% |
| 2025-07-01 | 9.96 | 9.69 | -0.19 | -1.92% | 9.60 | 9.98 | 492654 | 47819.18 | 9.61% |
| 2025-06-30 | 9.95 | 9.88 | -0.08 | -0.80% | 9.77 | 10.05 | 595545 | 58911.25 | 11.62% |
| 2025-06-27 | 10.10 | 9.96 | 0.00 | 0.00% | 9.93 | 10.22 | 998676 | 100376.27 | 19.48% |
| 2025-06-26 | 10.10 | 9.96 | 0.06 | 0.61% | 9.91 | 10.35 | 1809152 | 182795.92 | 35.28% |
| 2025-06-25 | 9.16 | 9.90 | 0.90 | 10.00% | 9.01 | 9.90 | 1583446 | 154253.72 | 30.88% |
| 2025-06-24 | 8.70 | 9.00 | 0.26 | 2.97% | 8.66 | 9.15 | 457612 | 41131.40 | 8.93% |
| 2025-06-23 | 8.41 | 8.74 | 0.30 | 3.55% | 8.36 | 8.75 | 284569 | 24542.36 | 5.55% |
| 2025-06-20 | 8.60 | 8.44 | -0.14 | -1.63% | 8.44 | 8.64 | 242833 | 20659.29 | 4.74% |
| 2025-06-19 | 9.12 | 8.58 | -0.60 | -6.54% | 8.55 | 9.21 | 541447 | 47578.27 | 10.56% |
| 2025-06-18 | 9.36 | 9.18 | -0.22 | -2.34% | 9.14 | 9.44 | 347081 | 32088.12 | 6.77% |
| 2025-06-17 | 9.27 | 9.40 | 0.13 | 1.40% | 9.22 | 9.45 | 444480 | 41574.44 | 8.67% |
| 2025-06-16 | 8.97 | 9.27 | 0.26 | 2.89% | 8.93 | 9.35 | 350011 | 32279.76 | 6.83% |
| 2025-06-13 | 9.31 | 9.01 | -0.38 | -4.05% | 9.00 | 9.34 | 393196 | 35857.32 | 7.67% |
| 2025-06-12 | 9.21 | 9.39 | 0.09 | 0.97% | 9.21 | 9.44 | 466102 | 43598.77 | 9.09% |
| 2025-06-11 | 9.10 | 9.30 | 0.17 | 1.86% | 9.03 | 9.45 | 465790 | 43215.88 | 9.08% |
| 2025-06-10 | 9.22 | 9.13 | -0.15 | -1.62% | 9.00 | 9.30 | 346707 | 31755.65 | 6.76% |
| 2025-06-09 | 9.19 | 9.28 | 0.17 | 1.87% | 9.08 | 9.31 | 411511 | 38081.02 | 8.03% |
| 2025-06-06 | 9.20 | 9.11 | -0.14 | -1.51% | 9.07 | 9.40 | 322577 | 29624.59 | 6.29% |
| 2025-06-05 | 9.13 | 9.25 | 0.04 | 0.43% | 9.08 | 9.35 | 529846 | 48864.39 | 10.33% |
| 2025-06-04 | 9.03 | 9.21 | 0.11 | 1.21% | 8.95 | 9.31 | 485726 | 44396.46 | 9.47% |
| 2025-06-03 | 8.80 | 9.10 | 0.21 | 2.36% | 8.80 | 9.15 | 519108 | 46869.66 | 10.12% |
| 2025-05-30 | 8.66 | 8.89 | 0.17 | 1.95% | 8.56 | 9.38 | 555929 | 50012.96 | 10.84% |
| 2025-05-29 | 8.50 | 8.72 | 0.23 | 2.71% | 8.47 | 8.76 | 260349 | 22495.35 | 5.08% |
| 2025-05-28 | 8.71 | 8.49 | -0.23 | -2.64% | 8.46 | 8.77 | 242773 | 20884.62 | 4.73% |
| 2025-05-27 | 8.81 | 8.72 | -0.08 | -0.91% | 8.68 | 8.81 | 153981 | 13420.97 | 3.00% |
| 2025-05-26 | 8.72 | 8.80 | 0.05 | 0.57% | 8.67 | 8.81 | 196124 | 17147.73 | 3.83% |
| 2025-05-23 | 9.00 | 8.75 | -0.36 | -3.95% | 8.72 | 9.08 | 415231 | 36853.20 | 8.10% |
| 2025-05-22 | 9.42 | 9.11 | -0.29 | -3.09% | 9.10 | 9.49 | 448946 | 41421.72 | 8.76% |
| 2025-05-21 | 9.27 | 9.40 | 0.13 | 1.40% | 9.24 | 9.51 | 502422 | 47313.09 | 9.80% |
| 2025-05-20 | 9.28 | 9.27 | -0.03 | -0.32% | 9.20 | 9.40 | 313690 | 29113.30 | 6.12% |
| 2025-05-19 | 9.16 | 9.30 | 0.19 | 2.09% | 9.10 | 9.33 | 348175 | 32188.30 | 6.79% |
| 2025-05-16 | 9.22 | 9.11 | -0.09 | -0.98% | 9.10 | 9.22 | 270579 | 24765.44 | 5.28% |
| 2025-05-15 | 9.40 | 9.20 | -0.37 | -3.87% | 9.18 | 9.51 | 479207 | 44594.52 | 9.35% |
| 2025-05-14 | 9.07 | 9.57 | 0.43 | 4.70% | 9.01 | 9.80 | 873924 | 82360.80 | 17.04% |
| 2025-05-13 | 9.32 | 9.14 | -0.14 | -1.51% | 9.06 | 9.32 | 307498 | 28187.84 | 6.00% |
| 2025-05-12 | 9.06 | 9.28 | 0.31 | 3.46% | 8.96 | 9.31 | 406993 | 37252.38 | 7.94% |
| 2025-05-09 | 9.18 | 8.97 | -0.29 | -3.13% | 8.96 | 9.26 | 340420 | 30788.91 | 6.64% |
| 2025-05-08 | 9.44 | 9.26 | -0.02 | -0.22% | 9.22 | 9.50 | 415340 | 38624.91 | 8.10% |
| 2025-05-07 | 9.80 | 9.28 | 0.10 | 1.09% | 9.20 | 10.00 | 812734 | 77611.15 | 15.85% |
| 2025-05-06 | 8.82 | 9.18 | 0.45 | 5.15% | 8.80 | 9.24 | 516821 | 46841.18 | 10.08% |
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。
