| 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 | 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% |
| 2025-10-10 | 9.50 | 9.69 | 0.11 | 1.15% | 9.48 | 9.88 | 240428 | 23368.70 | 4.69% |
| 2025-10-09 | 9.48 | 9.58 | 0.08 | 0.84% | 9.37 | 9.59 | 166335 | 15775.44 | 3.24% |
| 2025-09-30 | 9.60 | 9.50 | -0.16 | -1.66% | 9.50 | 9.63 | 160958 | 15349.38 | 3.14% |
| 2025-09-29 | 9.38 | 9.66 | 0.25 | 2.66% | 9.26 | 9.76 | 247455 | 23679.99 | 4.83% |
| 2025-09-26 | 9.45 | 9.41 | -0.08 | -0.84% | 9.41 | 9.55 | 115464 | 10961.32 | 2.25% |
| 2025-09-25 | 9.60 | 9.49 | -0.13 | -1.35% | 9.44 | 9.62 | 172330 | 16414.93 | 3.36% |
| 2025-09-24 | 9.51 | 9.62 | 0.05 | 0.52% | 9.45 | 9.67 | 153472 | 14700.94 | 2.99% |
| 2025-09-23 | 9.80 | 9.57 | -0.33 | -3.33% | 9.40 | 9.80 | 242007 | 23109.85 | 4.72% |
| 2025-09-22 | 9.73 | 9.90 | 0.19 | 1.96% | 9.62 | 9.90 | 177408 | 17346.99 | 3.46% |
| 2025-09-19 | 9.88 | 9.71 | -0.21 | -2.12% | 9.70 | 9.90 | 233716 | 22825.77 | 4.56% |
| 2025-09-18 | 10.32 | 9.92 | -0.46 | -4.43% | 9.79 | 10.32 | 551311 | 55142.00 | 10.75% |
| 2025-09-17 | 10.21 | 10.38 | 0.18 | 1.76% | 10.14 | 10.47 | 438247 | 45330.64 | 8.55% |
| 2025-09-16 | 10.06 | 10.20 | 0.18 | 1.80% | 9.98 | 10.23 | 284436 | 28863.16 | 5.55% |
| 2025-09-15 | 9.94 | 10.02 | 0.03 | 0.30% | 9.90 | 10.06 | 202249 | 20198.04 | 3.94% |
| 2025-09-12 | 10.15 | 9.99 | -0.16 | -1.58% | 9.97 | 10.25 | 287528 | 29011.46 | 5.61% |
| 2025-09-11 | 9.93 | 10.15 | 0.22 | 2.22% | 9.83 | 10.16 | 315754 | 31685.18 | 6.16% |
| 2025-09-10 | 10.00 | 9.93 | -0.07 | -0.70% | 9.89 | 10.02 | 199224 | 19824.81 | 3.89% |
| 2025-09-09 | 10.02 | 10.00 | -0.07 | -0.70% | 9.90 | 10.12 | 255730 | 25602.76 | 4.99% |
| 2025-09-08 | 10.24 | 10.07 | -0.17 | -1.66% | 9.98 | 10.24 | 329033 | 33117.71 | 6.42% |
| 2025-09-05 | 10.30 | 10.24 | 0.00 | 0.00% | 9.93 | 10.30 | 296023 | 30050.82 | 5.77% |
| 2025-09-04 | 10.23 | 10.24 | 0.02 | 0.20% | 10.02 | 10.51 | 403783 | 41629.88 | 7.88% |
| 2025-09-03 | 10.75 | 10.22 | -0.50 | -4.66% | 10.15 | 10.75 | 418222 | 43446.26 | 8.16% |
| 2025-09-02 | 11.10 | 10.72 | -0.46 | -4.11% | 10.54 | 11.12 | 627086 | 67488.64 | 12.23% |
| 2025-09-01 | 10.85 | 11.18 | 0.24 | 2.19% | 10.76 | 11.40 | 694783 | 77345.79 | 13.55% |
| 2025-08-29 | 11.06 | 10.94 | -0.12 | -1.08% | 10.83 | 11.30 | 641703 | 70991.93 | 12.52% |
| 2025-08-28 | 10.86 | 11.06 | 0.24 | 2.22% | 10.73 | 11.11 | 721925 | 79027.96 | 14.08% |
| 2025-08-27 | 10.73 | 10.82 | 0.09 | 0.84% | 10.67 | 11.35 | 828030 | 90951.88 | 16.15% |
| 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% |
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。
