| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 4.85 | 4.59 | -0.44 | -8.75% | 4.54 | 4.88 | 185605 | 8656.19 | 4.36% |
| 2025-04-07 | 5.10 | 5.03 | -0.56 | -10.02% | 5.03 | 5.22 | 104397 | 5280.20 | 2.45% |
| 2025-04-03 | 5.55 | 5.59 | 0.01 | 0.18% | 5.40 | 5.75 | 232718 | 12972.47 | 5.47% |
| 2025-04-02 | 5.56 | 5.58 | -0.02 | -0.36% | 5.51 | 5.62 | 74800 | 4160.78 | 1.76% |
| 2025-04-01 | 5.57 | 5.60 | 0.08 | 1.45% | 5.52 | 5.65 | 98257 | 5488.25 | 2.31% |
| 2025-03-31 | 5.42 | 5.52 | 0.06 | 1.10% | 5.40 | 5.62 | 127246 | 6993.43 | 2.99% |
| 2025-03-28 | 5.55 | 5.46 | -0.11 | -1.97% | 5.45 | 5.64 | 104482 | 5775.45 | 2.46% |
| 2025-03-27 | 5.61 | 5.57 | -0.08 | -1.42% | 5.56 | 5.89 | 102140 | 5783.14 | 2.40% |
| 2025-03-26 | 5.48 | 5.65 | 0.14 | 2.54% | 5.41 | 5.68 | 96534 | 5418.29 | 2.27% |
| 2025-03-25 | 5.69 | 5.51 | -0.15 | -2.65% | 5.38 | 5.70 | 127207 | 6990.12 | 2.99% |
| 2025-03-24 | 5.86 | 5.66 | -0.25 | -4.23% | 5.51 | 5.94 | 147664 | 8410.64 | 3.47% |
| 2025-03-21 | 6.02 | 5.91 | -0.06 | -1.01% | 5.90 | 6.06 | 169335 | 10100.26 | 3.98% |
| 2025-03-20 | 5.91 | 5.97 | 0.00 | 0.00% | 5.89 | 6.28 | 262017 | 15788.62 | 6.16% |
| 2025-03-19 | 5.73 | 5.97 | 0.18 | 3.11% | 5.73 | 6.00 | 307917 | 18184.09 | 7.24% |
| 2025-03-18 | 5.77 | 5.79 | 0.05 | 0.87% | 5.66 | 5.87 | 243884 | 14061.29 | 5.73% |
| 2025-03-17 | 5.79 | 5.74 | -0.02 | -0.35% | 5.72 | 5.95 | 331807 | 19289.17 | 7.80% |
| 2025-03-14 | 5.86 | 5.76 | -0.16 | -2.70% | 5.67 | 5.95 | 344712 | 19826.25 | 8.10% |
| 2025-03-13 | 5.80 | 5.92 | 0.09 | 1.54% | 5.55 | 6.07 | 631964 | 36537.44 | 14.85% |
| 2025-03-12 | 5.54 | 5.83 | 0.20 | 3.55% | 5.50 | 6.19 | 831987 | 48297.59 | 19.56% |
| 2025-03-11 | 5.06 | 5.63 | 0.51 | 9.96% | 5.03 | 5.63 | 518359 | 28643.58 | 12.18% |
| 2025-03-10 | 5.12 | 5.12 | 0.03 | 0.59% | 5.09 | 5.19 | 96842 | 4980.65 | 2.28% |
| 2025-03-07 | 5.15 | 5.09 | -0.09 | -1.74% | 5.03 | 5.21 | 148384 | 7564.91 | 3.49% |
| 2025-03-06 | 5.24 | 5.18 | -0.11 | -2.08% | 5.14 | 5.33 | 172373 | 8965.88 | 4.05% |
| 2025-03-05 | 5.11 | 5.29 | 0.14 | 2.72% | 4.97 | 5.45 | 250874 | 13096.41 | 5.90% |
| 2025-03-04 | 5.33 | 5.15 | -0.24 | -4.45% | 5.12 | 5.33 | 207889 | 10804.09 | 4.89% |
| 2025-03-03 | 5.17 | 5.39 | 0.21 | 4.05% | 5.11 | 5.40 | 286998 | 15156.40 | 6.75% |
| 2025-02-28 | 5.25 | 5.18 | -0.06 | -1.15% | 5.07 | 5.35 | 218883 | 11355.19 | 5.14% |
| 2025-02-27 | 5.08 | 5.24 | 0.15 | 2.95% | 5.05 | 5.53 | 271185 | 14251.59 | 6.37% |
| 2025-02-26 | 4.99 | 5.09 | 0.06 | 1.19% | 4.94 | 5.13 | 171252 | 8611.05 | 4.03% |
| 2025-02-25 | 4.92 | 5.03 | 0.08 | 1.62% | 4.88 | 5.16 | 180908 | 9099.62 | 4.25% |
| 2025-02-24 | 4.99 | 4.95 | -0.03 | -0.60% | 4.89 | 5.06 | 153879 | 7631.13 | 3.62% |
| 2025-02-21 | 5.08 | 4.98 | -0.18 | -3.49% | 4.95 | 5.26 | 262010 | 13198.35 | 6.16% |
| 2025-02-20 | 4.84 | 5.16 | 0.25 | 5.09% | 4.84 | 5.38 | 399775 | 20552.30 | 9.40% |
| 2025-02-19 | 4.68 | 4.91 | 0.26 | 5.59% | 4.64 | 5.01 | 290353 | 14191.60 | 6.82% |
| 2025-02-18 | 4.80 | 4.65 | -0.14 | -2.92% | 4.62 | 4.82 | 110669 | 5187.69 | 2.60% |
| 2025-02-17 | 4.76 | 4.79 | 0.07 | 1.48% | 4.72 | 4.86 | 152258 | 7306.79 | 3.58% |
| 2025-02-14 | 4.75 | 4.72 | -0.02 | -0.42% | 4.69 | 4.75 | 81670 | 3858.39 | 1.92% |
| 2025-02-13 | 4.80 | 4.74 | -0.01 | -0.21% | 4.72 | 4.82 | 120325 | 5729.26 | 2.83% |
| 2025-02-12 | 4.79 | 4.75 | -0.03 | -0.63% | 4.71 | 4.80 | 154461 | 7333.40 | 3.63% |
| 2025-02-11 | 4.86 | 4.78 | -0.17 | -3.43% | 4.74 | 4.95 | 362822 | 17391.94 | 8.53% |
| 2025-02-10 | 4.65 | 4.95 | 0.30 | 6.45% | 4.60 | 5.12 | 471324 | 23572.82 | 11.08% |
| 2025-02-07 | 4.62 | 4.65 | 0.04 | 0.87% | 4.57 | 4.70 | 97499 | 4527.51 | 2.29% |
| 2025-02-06 | 4.55 | 4.61 | 0.05 | 1.10% | 4.45 | 4.67 | 110639 | 5063.93 | 2.60% |
| 2025-02-05 | 4.47 | 4.56 | 0.14 | 3.17% | 4.41 | 4.66 | 87106 | 3970.34 | 2.05% |
| 2025-01-27 | 4.46 | 4.42 | -0.14 | -3.07% | 4.39 | 4.57 | 85301 | 3812.73 | 2.00% |
| 2025-01-24 | 4.48 | 4.56 | 0.08 | 1.79% | 4.42 | 4.56 | 67354 | 3031.27 | 1.58% |
| 2025-01-23 | 4.45 | 4.48 | 0.09 | 2.05% | 4.41 | 4.54 | 67654 | 3039.73 | 1.59% |
| 2025-01-22 | 4.48 | 4.39 | -0.09 | -2.01% | 4.35 | 4.48 | 63983 | 2813.29 | 1.50% |
| 2025-01-21 | 4.61 | 4.48 | -0.10 | -2.18% | 4.45 | 4.63 | 65922 | 2976.38 | 1.55% |
| 2025-01-20 | 4.50 | 4.58 | 0.04 | 0.88% | 4.36 | 4.63 | 101813 | 4596.65 | 2.39% |
| 2025-01-17 | 4.55 | 4.54 | -0.07 | -1.52% | 4.48 | 4.61 | 61948 | 2817.69 | 1.46% |
| 2025-01-16 | 4.52 | 4.61 | 0.09 | 1.99% | 4.52 | 4.79 | 112728 | 5226.91 | 2.65% |
| 2025-01-15 | 4.50 | 4.52 | 0.03 | 0.67% | 4.46 | 4.57 | 59993 | 2709.24 | 1.41% |
| 2025-01-14 | 4.32 | 4.49 | 0.20 | 4.66% | 4.31 | 4.49 | 63608 | 2818.45 | 1.50% |
| 2025-01-13 | 4.22 | 4.29 | 0.00 | 0.00% | 4.14 | 4.33 | 59076 | 2511.47 | 1.39% |
| 2025-01-10 | 4.50 | 4.29 | -0.21 | -4.67% | 4.29 | 4.53 | 78957 | 3469.53 | 1.86% |
| 2025-01-09 | 4.55 | 4.50 | -0.06 | -1.32% | 4.45 | 4.59 | 96482 | 4365.23 | 2.27% |
| 2025-01-08 | 4.46 | 4.56 | 0.15 | 3.40% | 4.40 | 4.68 | 186947 | 8504.84 | 4.39% |
| 2025-01-07 | 4.29 | 4.41 | 0.13 | 3.04% | 4.24 | 4.42 | 62393 | 2711.82 | 1.47% |
| 2025-01-06 | 4.30 | 4.28 | -0.05 | -1.15% | 4.10 | 4.37 | 77317 | 3288.58 | 1.82% |
| 2025-01-03 | 4.61 | 4.33 | -0.31 | -6.68% | 4.30 | 4.64 | 106012 | 4692.25 | 2.49% |
| 2025-01-02 | 4.57 | 4.64 | 0.08 | 1.75% | 4.55 | 4.74 | 106787 | 4973.93 | 2.51% |
| 2024-12-31 | 4.57 | 4.56 | -0.02 | -0.44% | 4.53 | 4.66 | 88824 | 4084.65 | 2.09% |
| 2024-12-30 | 4.64 | 4.58 | -0.11 | -2.35% | 4.47 | 4.66 | 99761 | 4521.80 | 2.34% |
| 2024-12-27 | 4.59 | 4.69 | 0.13 | 2.85% | 4.53 | 4.76 | 86499 | 4055.66 | 2.03% |
| 2024-12-26 | 4.53 | 4.56 | 0.02 | 0.44% | 4.52 | 4.66 | 63026 | 2893.27 | 1.48% |
| 2024-12-25 | 4.57 | 4.54 | -0.07 | -1.52% | 4.38 | 4.63 | 107045 | 4815.60 | 2.52% |
| 2024-12-24 | 4.64 | 4.61 | -0.03 | -0.65% | 4.50 | 4.68 | 106904 | 4908.15 | 2.51% |
| 2024-12-23 | 5.09 | 4.64 | -0.48 | -9.38% | 4.62 | 5.13 | 191173 | 9113.83 | 4.49% |
| 2024-12-20 | 5.04 | 5.12 | 0.05 | 0.99% | 5.04 | 5.21 | 100805 | 5187.24 | 2.37% |
| 2024-12-19 | 5.17 | 5.07 | -0.09 | -1.74% | 4.99 | 5.22 | 121892 | 6178.56 | 2.87% |
| 2024-12-18 | 5.11 | 5.16 | 0.01 | 0.19% | 4.92 | 5.34 | 161456 | 8288.11 | 3.79% |
| 2024-12-17 | 5.49 | 5.15 | -0.43 | -7.71% | 5.10 | 5.58 | 234908 | 12386.30 | 5.52% |
| 2024-12-16 | 5.65 | 5.58 | 0.08 | 1.45% | 5.53 | 5.79 | 296579 | 16778.00 | 6.97% |
| 2024-12-13 | 5.55 | 5.50 | -0.07 | -1.26% | 5.42 | 5.65 | 133334 | 7342.21 | 3.13% |
| 2024-12-12 | 5.35 | 5.57 | 0.24 | 4.50% | 5.29 | 5.58 | 199561 | 10901.96 | 4.69% |
| 2024-12-11 | 5.22 | 5.33 | 0.10 | 1.91% | 5.21 | 5.37 | 108546 | 5769.67 | 2.55% |
| 2024-12-10 | 5.41 | 5.23 | -0.07 | -1.32% | 5.22 | 5.46 | 152882 | 8108.88 | 3.59% |
| 2024-12-09 | 5.37 | 5.30 | -0.09 | -1.67% | 5.26 | 5.41 | 136076 | 7234.76 | 3.20% |
| 2024-12-06 | 5.48 | 5.39 | -0.04 | -0.74% | 5.24 | 5.49 | 211820 | 11327.86 | 4.98% |
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。
