| 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 | 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% |
| 2025-10-10 | 4.80 | 4.80 | -0.25 | -4.95% | 4.80 | 4.80 | 5980 | 287.04 | 0.14% |
| 2025-10-09 | 5.05 | 5.05 | -0.27 | -5.08% | 5.05 | 5.05 | 3371 | 170.24 | 0.08% |
| 2025-09-30 | 5.32 | 5.32 | -0.28 | -5.00% | 5.32 | 5.32 | 4644 | 247.06 | 0.11% |
| 2025-09-26 | 5.52 | 5.60 | -0.15 | -2.61% | 5.50 | 5.86 | 379663 | 21469.60 | 8.92% |
| 2025-09-25 | 6.05 | 5.75 | -0.37 | -6.05% | 5.75 | 6.12 | 467055 | 27578.61 | 10.98% |
| 2025-09-24 | 5.99 | 6.12 | -0.11 | -1.77% | 5.98 | 6.58 | 669405 | 42122.19 | 15.73% |
| 2025-09-23 | 5.74 | 6.23 | 0.57 | 10.07% | 5.45 | 6.23 | 442375 | 25821.43 | 10.40% |
| 2025-09-22 | 5.84 | 5.66 | -0.50 | -8.12% | 5.61 | 6.05 | 473042 | 27135.76 | 11.12% |
| 2025-09-19 | 6.73 | 6.16 | -0.68 | -9.94% | 6.16 | 6.73 | 362062 | 22601.78 | 8.51% |
| 2025-09-18 | 6.77 | 6.84 | 0.18 | 2.70% | 6.68 | 7.31 | 862229 | 60369.77 | 20.27% |
| 2025-09-17 | 6.25 | 6.66 | 0.61 | 10.08% | 6.18 | 6.66 | 658864 | 42228.33 | 15.49% |
| 2025-09-16 | 5.54 | 6.05 | 0.55 | 10.00% | 5.48 | 6.05 | 398082 | 23219.49 | 9.36% |
| 2025-09-15 | 5.60 | 5.50 | -0.08 | -1.43% | 5.50 | 5.68 | 178811 | 9985.54 | 4.20% |
| 2025-09-12 | 5.55 | 5.58 | 0.05 | 0.90% | 5.52 | 5.68 | 209012 | 11692.20 | 4.91% |
| 2025-09-11 | 5.52 | 5.53 | -0.01 | -0.18% | 5.42 | 5.55 | 210954 | 11594.42 | 4.96% |
| 2025-09-10 | 5.59 | 5.54 | -0.11 | -1.95% | 5.45 | 5.78 | 336701 | 18769.28 | 7.91% |
| 2025-09-09 | 5.88 | 5.65 | -0.26 | -4.40% | 5.65 | 5.89 | 223139 | 12858.75 | 5.24% |
| 2025-09-08 | 5.73 | 5.91 | -0.09 | -1.50% | 5.73 | 5.96 | 211458 | 12415.88 | 4.97% |
| 2025-09-05 | 5.97 | 6.00 | 0.03 | 0.50% | 5.80 | 6.01 | 179051 | 10578.62 | 4.21% |
| 2025-09-04 | 6.08 | 5.97 | -0.10 | -1.65% | 5.89 | 6.12 | 244106 | 14690.80 | 5.74% |
| 2025-09-03 | 6.28 | 6.07 | -0.27 | -4.26% | 6.05 | 6.35 | 220860 | 13594.63 | 5.19% |
| 2025-09-02 | 6.22 | 6.34 | 0.08 | 1.28% | 6.08 | 6.43 | 355800 | 22180.46 | 8.36% |
| 2025-09-01 | 6.32 | 6.26 | -0.35 | -5.30% | 6.17 | 6.51 | 421174 | 26654.19 | 9.90% |
| 2025-08-29 | 7.01 | 6.61 | -0.73 | -9.95% | 6.61 | 7.01 | 423527 | 28693.01 | 9.95% |
| 2025-08-28 | 7.22 | 7.34 | -0.43 | -5.53% | 7.03 | 7.63 | 635008 | 46286.33 | 14.93% |
| 2025-08-27 | 7.77 | 7.77 | -0.86 | -9.97% | 7.77 | 7.77 | 76100 | 5912.97 | 1.79% |
| 2025-08-26 | 8.36 | 8.63 | 0.26 | 3.11% | 8.25 | 8.79 | 244436 | 20912.60 | 5.75% |
| 2025-08-25 | 8.30 | 8.37 | 0.07 | 0.84% | 8.19 | 8.39 | 155258 | 12887.05 | 3.65% |
| 2025-08-22 | 8.29 | 8.30 | 0.09 | 1.10% | 8.06 | 8.36 | 151990 | 12463.08 | 3.57% |
| 2025-08-21 | 8.18 | 8.21 | 0.03 | 0.37% | 8.12 | 8.30 | 107588 | 8836.70 | 2.53% |
| 2025-08-20 | 8.29 | 8.18 | -0.19 | -2.27% | 8.05 | 8.34 | 140716 | 11497.04 | 3.31% |
| 2025-08-19 | 8.40 | 8.37 | -0.07 | -0.83% | 8.22 | 8.47 | 138045 | 11476.54 | 3.24% |
| 2025-08-18 | 8.20 | 8.44 | 0.24 | 2.93% | 8.18 | 8.55 | 194693 | 16357.37 | 4.58% |
| 2025-08-15 | 7.90 | 8.20 | 0.25 | 3.14% | 7.90 | 8.37 | 258542 | 21195.77 | 6.08% |
| 2025-08-14 | 8.00 | 7.95 | -0.01 | -0.13% | 7.77 | 8.01 | 131800 | 10409.58 | 3.10% |
| 2025-08-13 | 8.08 | 7.96 | -0.16 | -1.97% | 7.90 | 8.14 | 155136 | 12401.59 | 3.65% |
| 2025-08-12 | 7.92 | 8.12 | 0.18 | 2.27% | 7.92 | 8.35 | 255246 | 20917.79 | 6.00% |
| 2025-08-11 | 7.80 | 7.94 | 0.07 | 0.89% | 7.71 | 7.96 | 132392 | 10391.18 | 3.11% |
| 2025-08-08 | 7.95 | 7.87 | -0.08 | -1.01% | 7.82 | 7.99 | 128701 | 10165.21 | 3.03% |
| 2025-08-07 | 7.92 | 7.95 | 0.08 | 1.02% | 7.83 | 8.09 | 185290 | 14721.41 | 4.36% |
| 2025-08-06 | 7.85 | 7.87 | -0.04 | -0.51% | 7.67 | 7.96 | 183037 | 14298.56 | 4.30% |
| 2025-08-05 | 7.75 | 7.91 | 0.19 | 2.46% | 7.75 | 8.19 | 230756 | 18244.92 | 5.42% |
| 2025-08-04 | 7.89 | 7.72 | -0.18 | -2.28% | 7.68 | 7.98 | 188779 | 14704.42 | 4.44% |
| 2025-08-01 | 8.06 | 7.90 | -0.13 | -1.62% | 7.89 | 8.21 | 108827 | 8712.45 | 2.56% |
| 2025-07-31 | 8.01 | 8.03 | -0.07 | -0.86% | 8.01 | 8.25 | 133390 | 10862.57 | 3.14% |
| 2025-07-30 | 8.15 | 8.10 | -0.05 | -0.61% | 8.03 | 8.19 | 116894 | 9455.54 | 2.75% |
| 2025-07-29 | 8.54 | 8.15 | -0.40 | -4.68% | 7.93 | 8.55 | 271310 | 22082.52 | 6.38% |
| 2025-07-28 | 8.70 | 8.55 | -0.11 | -1.27% | 8.51 | 8.71 | 111383 | 9537.35 | 2.62% |
| 2025-07-25 | 8.58 | 8.66 | 0.01 | 0.12% | 8.51 | 8.68 | 103323 | 8897.20 | 2.43% |
| 2025-07-24 | 8.91 | 8.65 | -0.20 | -2.26% | 8.47 | 8.91 | 245153 | 21181.28 | 5.76% |
| 2025-07-23 | 9.00 | 8.85 | -0.21 | -2.32% | 8.84 | 9.00 | 169336 | 15089.24 | 3.98% |
| 2025-07-22 | 9.03 | 9.06 | 0.06 | 0.67% | 8.89 | 9.18 | 230340 | 20843.82 | 5.41% |
| 2025-07-21 | 8.81 | 9.00 | 0.10 | 1.12% | 8.72 | 9.42 | 427097 | 39028.13 | 10.04% |
| 2025-07-18 | 8.90 | 8.90 | 0.17 | 1.95% | 8.67 | 8.94 | 298689 | 26366.84 | 7.02% |
| 2025-07-17 | 8.43 | 8.73 | 0.30 | 3.56% | 8.43 | 8.95 | 397610 | 34719.02 | 9.35% |
| 2025-07-16 | 8.33 | 8.43 | 0.02 | 0.24% | 7.79 | 8.59 | 361319 | 30017.32 | 8.49% |
| 2025-07-15 | 8.74 | 8.41 | 0.09 | 1.08% | 8.32 | 9.15 | 588484 | 51036.07 | 13.83% |
| 2025-07-14 | 7.69 | 8.32 | 0.76 | 10.05% | 7.69 | 8.32 | 142582 | 11720.65 | 3.35% |
| 2025-07-11 | 7.47 | 7.56 | 0.09 | 1.20% | 7.32 | 7.61 | 133803 | 9980.32 | 3.14% |
| 2025-07-10 | 7.54 | 7.47 | -0.10 | -1.32% | 7.41 | 7.65 | 128301 | 9631.87 | 3.02% |
| 2025-07-09 | 7.39 | 7.57 | 0.18 | 2.44% | 7.32 | 7.65 | 202425 | 15264.54 | 4.76% |
| 2025-07-08 | 7.32 | 7.39 | 0.07 | 0.96% | 7.24 | 7.55 | 281393 | 20822.38 | 6.61% |
| 2025-07-07 | 7.61 | 7.32 | -0.81 | -9.96% | 7.32 | 7.80 | 405946 | 30298.55 | 9.54% |
| 2025-07-04 | 8.24 | 8.13 | -0.10 | -1.22% | 7.99 | 8.35 | 134137 | 10903.89 | 3.15% |
| 2025-07-03 | 8.28 | 8.23 | -0.03 | -0.36% | 8.14 | 8.34 | 78438 | 6452.65 | 1.84% |
| 2025-07-02 | 8.22 | 8.26 | 0.08 | 0.98% | 8.12 | 8.55 | 237251 | 19729.63 | 5.58% |
| 2025-07-01 | 8.30 | 8.18 | -0.14 | -1.68% | 8.06 | 8.33 | 165304 | 13509.59 | 3.89% |
| 2025-06-30 | 8.72 | 8.32 | -0.37 | -4.26% | 8.28 | 8.84 | 232394 | 19552.48 | 5.46% |
| 2025-06-27 | 8.52 | 8.69 | 0.13 | 1.52% | 8.50 | 8.89 | 219464 | 19113.55 | 5.16% |
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。
