| 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 | 6.10 | 6.33 | 0.30 | 4.98% | 6.01 | 6.33 | 195768 | 12192.16 | 4.60% |
| 2026-02-02 | 6.12 | 6.03 | -0.14 | -2.27% | 6.02 | 6.28 | 140422 | 8615.51 | 3.30% |
| 2026-01-30 | 5.85 | 6.17 | 0.08 | 1.31% | 5.85 | 6.31 | 276328 | 16694.54 | 6.49% |
| 2026-01-29 | 6.33 | 6.09 | -0.32 | -4.99% | 6.09 | 6.54 | 354397 | 22329.72 | 8.33% |
| 2026-01-28 | 6.81 | 6.41 | -0.34 | -5.04% | 6.41 | 6.86 | 236623 | 15519.17 | 5.56% |
| 2026-01-27 | 6.78 | 6.75 | -0.09 | -1.32% | 6.50 | 6.88 | 323552 | 21619.55 | 7.60% |
| 2026-01-26 | 6.84 | 6.84 | 0.33 | 5.07% | 6.56 | 6.84 | 457376 | 30990.93 | 10.75% |
| 2026-01-23 | 6.51 | 6.51 | 0.31 | 5.00% | 6.51 | 6.51 | 89736 | 5841.81 | 2.11% |
| 2026-01-22 | 6.20 | 6.20 | 0.30 | 5.08% | 6.20 | 6.20 | 21164 | 1312.14 | 0.50% |
| 2026-01-21 | 5.90 | 5.90 | 0.28 | 4.98% | 5.90 | 5.90 | 21688 | 1279.59 | 0.51% |
| 2026-01-20 | 5.69 | 5.62 | -0.09 | -1.58% | 5.52 | 5.76 | 149533 | 8405.58 | 3.51% |
| 2026-01-19 | 5.64 | 5.71 | 0.02 | 0.35% | 5.52 | 5.92 | 262840 | 14881.64 | 6.18% |
| 2026-01-16 | 5.60 | 5.69 | 0.12 | 2.15% | 5.57 | 5.85 | 280539 | 16073.31 | 6.59% |
| 2026-01-15 | 5.48 | 5.57 | 0.01 | 0.18% | 5.40 | 5.65 | 188417 | 10440.02 | 4.43% |
| 2026-01-14 | 5.67 | 5.56 | 0.00 | 0.00% | 5.53 | 5.84 | 326374 | 18572.45 | 7.67% |
| 2026-01-13 | 5.83 | 5.56 | -0.21 | -3.64% | 5.50 | 5.95 | 409486 | 23293.46 | 9.62% |
| 2026-01-12 | 6.37 | 5.77 | -0.30 | -4.94% | 5.77 | 6.37 | 279444 | 16811.93 | 6.57% |
| 2026-01-09 | 5.78 | 6.07 | 0.29 | 5.02% | 5.58 | 6.07 | 377251 | 22034.77 | 8.87% |
| 2026-01-08 | 5.78 | 5.78 | 0.28 | 5.09% | 5.78 | 5.78 | 7365 | 425.70 | 0.17% |
| 2026-01-07 | 5.50 | 5.50 | 0.26 | 4.96% | 5.50 | 5.50 | 15678 | 862.28 | 0.37% |
| 2026-01-06 | 5.24 | 5.24 | 0.25 | 5.01% | 5.20 | 5.24 | 79918 | 4186.38 | 1.88% |
| 2026-01-05 | 4.75 | 4.99 | 0.24 | 5.05% | 4.75 | 4.99 | 88223 | 4346.32 | 2.07% |
| 2025-12-31 | 4.76 | 4.75 | -0.03 | -0.63% | 4.71 | 4.98 | 126233 | 6058.89 | 2.97% |
| 2025-12-30 | 4.83 | 4.78 | -0.12 | -2.45% | 4.77 | 4.98 | 121690 | 5904.96 | 2.86% |
| 2025-12-29 | 5.01 | 4.90 | -0.22 | -4.30% | 4.89 | 5.10 | 159002 | 7937.41 | 3.74% |
| 2025-12-26 | 5.10 | 5.12 | 0.08 | 1.59% | 5.05 | 5.27 | 254735 | 13134.90 | 5.99% |
| 2025-12-25 | 4.84 | 5.04 | 0.24 | 5.00% | 4.82 | 5.04 | 75726 | 3774.09 | 1.78% |
| 2025-12-24 | 4.75 | 4.80 | 0.05 | 1.05% | 4.65 | 4.81 | 114470 | 5432.60 | 2.69% |
| 2025-12-23 | 4.96 | 4.75 | -0.24 | -4.81% | 4.74 | 4.98 | 152682 | 7351.96 | 3.59% |
| 2025-12-22 | 4.90 | 4.99 | 0.08 | 1.63% | 4.84 | 5.07 | 142607 | 7026.80 | 3.35% |
| 2025-12-19 | 4.78 | 4.91 | 0.09 | 1.87% | 4.76 | 4.94 | 133930 | 6474.07 | 3.15% |
| 2025-12-18 | 4.73 | 4.82 | 0.02 | 0.42% | 4.72 | 4.96 | 120887 | 5869.31 | 2.84% |
| 2025-12-17 | 4.72 | 4.80 | 0.01 | 0.21% | 4.64 | 4.84 | 134696 | 6391.33 | 3.17% |
| 2025-12-16 | 4.95 | 4.79 | -0.20 | -4.01% | 4.76 | 5.07 | 145546 | 7097.60 | 3.42% |
| 2025-12-15 | 5.00 | 4.99 | -0.11 | -2.16% | 4.89 | 5.09 | 113470 | 5658.83 | 2.67% |
| 2025-12-12 | 5.07 | 5.10 | -0.02 | -0.39% | 4.98 | 5.16 | 148698 | 7540.50 | 3.50% |
| 2025-12-11 | 5.10 | 5.12 | -0.11 | -2.10% | 5.07 | 5.22 | 129204 | 6625.53 | 3.04% |
| 2025-12-10 | 5.40 | 5.23 | -0.28 | -5.08% | 5.23 | 5.40 | 187847 | 9873.06 | 4.42% |
| 2025-12-09 | 5.28 | 5.51 | 0.18 | 3.38% | 5.27 | 5.60 | 231426 | 12619.65 | 5.44% |
| 2025-12-08 | 5.44 | 5.33 | -0.08 | -1.48% | 5.28 | 5.46 | 149589 | 7997.73 | 3.52% |
| 2025-12-05 | 5.41 | 5.41 | -0.03 | -0.55% | 5.28 | 5.43 | 144518 | 7720.77 | 3.40% |
| 2025-12-04 | 5.58 | 5.44 | -0.16 | -2.86% | 5.35 | 5.65 | 158166 | 8725.51 | 3.72% |
| 2025-12-03 | 5.62 | 5.60 | -0.16 | -2.78% | 5.47 | 5.79 | 212040 | 11862.05 | 4.98% |
| 2025-12-02 | 6.01 | 5.76 | -0.30 | -4.95% | 5.76 | 6.12 | 203308 | 11930.49 | 4.78% |
| 2025-12-01 | 6.09 | 6.06 | -0.16 | -2.57% | 6.00 | 6.20 | 186227 | 11296.99 | 4.38% |
| 2025-11-28 | 6.30 | 6.22 | -0.05 | -0.80% | 6.15 | 6.45 | 263004 | 16565.58 | 6.18% |
| 2025-11-27 | 5.92 | 6.27 | 0.30 | 5.03% | 5.91 | 6.27 | 201988 | 12434.95 | 4.75% |
| 2025-11-26 | 6.04 | 5.97 | -0.18 | -2.93% | 5.91 | 6.13 | 211865 | 12739.19 | 4.98% |
| 2025-11-25 | 6.02 | 6.15 | 0.25 | 4.24% | 5.82 | 6.20 | 326602 | 19603.66 | 7.68% |
| 2025-11-24 | 5.90 | 5.90 | 0.28 | 4.98% | 5.85 | 5.90 | 106734 | 6297.04 | 2.51% |
| 2025-11-21 | 5.73 | 5.62 | -0.29 | -4.91% | 5.61 | 5.79 | 285916 | 16123.49 | 6.72% |
| 2025-11-20 | 6.15 | 5.91 | -0.31 | -4.98% | 5.91 | 6.17 | 210698 | 12512.99 | 4.95% |
| 2025-11-19 | 6.08 | 6.22 | 0.09 | 1.47% | 6.07 | 6.28 | 218234 | 13465.10 | 5.13% |
| 2025-11-18 | 6.40 | 6.13 | -0.23 | -3.62% | 6.08 | 6.40 | 270291 | 16719.22 | 6.35% |
| 2025-11-17 | 6.52 | 6.36 | -0.32 | -4.79% | 6.35 | 6.57 | 280730 | 17910.43 | 6.60% |
| 2025-11-14 | 6.35 | 6.68 | 0.28 | 4.38% | 6.16 | 6.72 | 402128 | 26308.49 | 9.45% |
| 2025-11-13 | 6.31 | 6.40 | 0.12 | 1.91% | 6.31 | 6.56 | 306141 | 19642.00 | 7.20% |
| 2025-11-12 | 6.51 | 6.28 | -0.33 | -4.99% | 6.28 | 6.52 | 331461 | 21022.20 | 7.79% |
| 2025-11-11 | 7.08 | 6.61 | -0.35 | -5.03% | 6.61 | 7.30 | 494480 | 34287.38 | 11.62% |
| 2025-11-10 | 6.81 | 6.96 | 0.33 | 4.98% | 6.81 | 6.96 | 88732 | 6132.06 | 2.09% |
| 2025-11-07 | 6.77 | 6.63 | -0.32 | -4.60% | 6.60 | 6.86 | 466122 | 31036.80 | 10.96% |
| 2025-11-06 | 7.13 | 6.95 | -0.37 | -5.05% | 6.95 | 7.38 | 463008 | 32617.08 | 10.88% |
| 2025-11-05 | 7.39 | 7.32 | -0.38 | -4.94% | 7.32 | 8.04 | 605034 | 45643.09 | 14.22% |
| 2025-11-04 | 8.07 | 7.70 | 0.01 | 0.13% | 7.31 | 8.07 | 766191 | 57900.24 | 18.01% |
| 2025-11-03 | 7.69 | 7.69 | 0.37 | 5.05% | 7.61 | 7.69 | 77286 | 5940.94 | 1.82% |
| 2025-10-31 | 7.32 | 7.32 | 0.35 | 5.02% | 7.20 | 7.32 | 226682 | 16568.70 | 5.33% |
| 2025-10-30 | 6.68 | 6.97 | 0.33 | 4.97% | 6.68 | 6.97 | 105976 | 7287.53 | 2.49% |
| 2025-10-29 | 6.64 | 6.64 | 0.32 | 5.06% | 6.22 | 6.64 | 463601 | 30408.02 | 10.90% |
| 2025-10-28 | 6.17 | 6.32 | 0.30 | 4.98% | 6.14 | 6.32 | 92831 | 5795.01 | 2.18% |
| 2025-10-27 | 5.44 | 6.02 | 0.29 | 5.06% | 5.44 | 6.02 | 513264 | 29369.59 | 12.06% |
| 2025-10-24 | 5.46 | 5.73 | 0.23 | 4.18% | 5.45 | 5.78 | 392021 | 22352.33 | 9.21% |
| 2025-10-23 | 5.32 | 5.50 | 0.17 | 3.19% | 5.30 | 5.60 | 325708 | 17876.23 | 7.66% |
| 2025-10-22 | 5.35 | 5.33 | -0.10 | -1.84% | 5.20 | 5.51 | 336100 | 18026.22 | 7.90% |
| 2025-10-21 | 5.30 | 5.43 | 0.14 | 2.65% | 5.18 | 5.54 | 434569 | 23373.12 | 10.21% |
| 2025-10-20 | 5.04 | 5.29 | 0.25 | 4.96% | 4.89 | 5.29 | 533556 | 27303.75 | 12.54% |
| 2025-10-17 | 5.04 | 5.04 | 0.24 | 5.00% | 5.04 | 5.04 | 21495 | 1083.35 | 0.51% |
| 2025-10-16 | 4.80 | 4.80 | 0.23 | 5.03% | 4.80 | 4.80 | 24951 | 1197.65 | 0.59% |
| 2025-10-15 | 4.30 | 4.57 | 0.22 | 5.06% | 4.26 | 4.57 | 318190 | 13998.60 | 7.48% |
| 2025-10-14 | 4.33 | 4.35 | -0.21 | -4.61% | 4.33 | 4.55 | 710316 | 31151.23 | 16.70% |
| 2025-10-13 | 4.56 | 4.56 | -0.24 | -5.00% | 4.56 | 4.56 | 2506 | 114.27 | 0.06% |
ST新华锦(600735)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。
