| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 8.08 | 8.25 | 0.25 | 3.13% | 8.08 | 8.38 | 432500 | 35392.19 | 2.78% |
| 2026-03-24 | 7.97 | 8.00 | 0.19 | 2.43% | 7.76 | 8.01 | 363536 | 28757.66 | 2.34% |
| 2026-03-23 | 7.88 | 7.81 | -0.24 | -2.98% | 7.73 | 8.13 | 506565 | 40076.80 | 3.26% |
| 2026-03-20 | 8.39 | 8.05 | -0.42 | -4.96% | 8.05 | 8.60 | 636630 | 52880.70 | 4.10% |
| 2026-03-19 | 8.66 | 8.47 | -0.31 | -3.53% | 8.35 | 8.67 | 737180 | 62275.39 | 4.75% |
| 2026-03-18 | 8.80 | 8.78 | -0.02 | -0.23% | 8.60 | 8.98 | 605150 | 53078.52 | 3.90% |
| 2026-03-17 | 9.40 | 8.80 | -0.49 | -5.27% | 8.77 | 9.55 | 981362 | 89285.27 | 6.32% |
| 2026-03-16 | 9.65 | 9.29 | -0.19 | -2.00% | 9.25 | 9.84 | 1091546 | 103498.56 | 7.03% |
| 2026-03-13 | 10.00 | 9.48 | -0.53 | -5.29% | 9.43 | 10.08 | 1690666 | 164816.86 | 10.89% |
| 2026-03-12 | 9.26 | 10.01 | 0.78 | 8.45% | 9.25 | 10.15 | 2140970 | 213927.61 | 14.37% |
| 2026-03-11 | 9.15 | 9.23 | 0.10 | 1.10% | 9.07 | 9.32 | 520422 | 47809.10 | 3.49% |
| 2026-03-10 | 9.22 | 9.13 | -0.23 | -2.46% | 9.06 | 9.32 | 624927 | 57148.80 | 4.19% |
| 2026-03-09 | 9.16 | 9.36 | 0.30 | 3.31% | 8.98 | 9.46 | 837713 | 77254.85 | 5.62% |
| 2026-03-06 | 8.99 | 9.06 | -0.02 | -0.22% | 8.66 | 9.27 | 610329 | 54812.43 | 4.10% |
| 2026-03-05 | 9.29 | 9.08 | -0.09 | -0.98% | 9.03 | 9.38 | 612649 | 56199.46 | 4.11% |
| 2026-03-04 | 9.02 | 9.17 | 0.02 | 0.22% | 9.00 | 9.43 | 564450 | 51890.13 | 3.93% |
| 2026-03-03 | 9.42 | 9.15 | -0.36 | -3.79% | 9.11 | 9.54 | 511081 | 47379.69 | 3.56% |
| 2026-03-02 | 9.38 | 9.51 | 0.11 | 1.17% | 9.16 | 9.56 | 623169 | 58442.07 | 4.34% |
| 2026-02-27 | 9.10 | 9.40 | 0.23 | 2.51% | 9.07 | 9.42 | 448152 | 41770.52 | 3.12% |
| 2026-02-26 | 9.20 | 9.17 | 0.02 | 0.22% | 9.06 | 9.22 | 364918 | 33319.63 | 2.54% |
| 2026-02-25 | 8.89 | 9.15 | 0.27 | 3.04% | 8.89 | 9.25 | 409667 | 37498.36 | 2.92% |
| 2026-02-24 | 8.74 | 8.88 | 0.28 | 3.26% | 8.73 | 8.92 | 309806 | 27418.94 | 2.21% |
| 2026-02-13 | 8.76 | 8.60 | -0.31 | -3.48% | 8.58 | 8.81 | 373314 | 32421.79 | 2.66% |
| 2026-02-12 | 8.79 | 8.91 | 0.11 | 1.25% | 8.72 | 9.05 | 333657 | 29767.10 | 2.38% |
| 2026-02-11 | 8.56 | 8.80 | 0.22 | 2.56% | 8.55 | 8.91 | 373757 | 32853.73 | 2.66% |
| 2026-02-10 | 8.69 | 8.58 | -0.11 | -1.27% | 8.58 | 8.71 | 259785 | 22392.93 | 1.85% |
| 2026-02-09 | 8.75 | 8.69 | 0.08 | 0.93% | 8.66 | 8.81 | 228450 | 19907.52 | 1.63% |
| 2026-02-06 | 8.39 | 8.61 | 0.08 | 0.94% | 8.36 | 8.74 | 288224 | 24841.95 | 2.05% |
| 2026-02-05 | 8.77 | 8.53 | -0.33 | -3.72% | 8.42 | 8.77 | 337334 | 28908.12 | 2.40% |
| 2026-02-04 | 8.92 | 8.86 | -0.01 | -0.11% | 8.73 | 8.96 | 283324 | 24983.79 | 2.02% |
| 2026-02-03 | 8.75 | 8.87 | 0.29 | 3.38% | 8.61 | 8.89 | 339307 | 29679.41 | 2.42% |
| 2026-02-02 | 8.75 | 8.58 | -0.51 | -5.61% | 8.58 | 8.98 | 507990 | 44653.87 | 3.62% |
| 2026-01-30 | 9.30 | 9.09 | -0.48 | -5.02% | 8.70 | 9.32 | 853721 | 76806.42 | 6.08% |
| 2026-01-29 | 9.76 | 9.57 | -0.19 | -1.95% | 9.42 | 10.14 | 966774 | 93750.30 | 6.89% |
| 2026-01-28 | 9.11 | 9.76 | 0.64 | 7.02% | 9.04 | 9.86 | 988141 | 94263.83 | 7.04% |
| 2026-01-27 | 9.13 | 9.12 | -0.10 | -1.08% | 8.89 | 9.26 | 484870 | 43929.60 | 3.45% |
| 2026-01-26 | 9.28 | 9.22 | 0.06 | 0.66% | 9.14 | 9.35 | 600613 | 55492.81 | 4.28% |
| 2026-01-23 | 8.97 | 9.16 | 0.25 | 2.81% | 8.96 | 9.22 | 508190 | 46250.00 | 3.62% |
| 2026-01-22 | 8.85 | 8.91 | 0.01 | 0.11% | 8.84 | 8.96 | 282127 | 25109.93 | 2.01% |
| 2026-01-21 | 8.95 | 8.90 | -0.13 | -1.44% | 8.83 | 9.00 | 334367 | 29705.59 | 2.38% |
| 2026-01-20 | 8.86 | 9.03 | 0.17 | 1.92% | 8.68 | 9.03 | 539630 | 47894.91 | 3.84% |
| 2026-01-19 | 8.61 | 8.86 | 0.25 | 2.90% | 8.47 | 8.92 | 423257 | 37177.80 | 3.02% |
| 2026-01-16 | 8.78 | 8.61 | -0.12 | -1.37% | 8.59 | 8.89 | 358058 | 31225.45 | 2.55% |
| 2026-01-15 | 8.59 | 8.73 | 0.11 | 1.28% | 8.59 | 8.85 | 406652 | 35498.91 | 2.90% |
| 2026-01-14 | 8.74 | 8.62 | -0.13 | -1.49% | 8.55 | 8.89 | 525927 | 45834.91 | 3.75% |
| 2026-01-13 | 8.58 | 8.75 | 0.19 | 2.22% | 8.49 | 8.90 | 640229 | 55557.21 | 4.56% |
| 2026-01-12 | 8.63 | 8.56 | -0.01 | -0.12% | 8.46 | 8.72 | 389822 | 33291.64 | 2.78% |
| 2026-01-09 | 8.36 | 8.57 | 0.15 | 1.78% | 8.34 | 8.61 | 348311 | 29690.47 | 2.48% |
| 2026-01-08 | 8.47 | 8.42 | -0.13 | -1.52% | 8.33 | 8.53 | 349961 | 29549.40 | 2.49% |
| 2026-01-07 | 8.50 | 8.55 | 0.07 | 0.83% | 8.41 | 8.64 | 407824 | 34782.29 | 2.91% |
| 2026-01-06 | 8.36 | 8.48 | 0.16 | 1.92% | 8.35 | 8.60 | 459983 | 39027.45 | 3.28% |
| 2026-01-05 | 8.32 | 8.32 | 0.13 | 1.59% | 8.26 | 8.41 | 292137 | 24328.93 | 2.08% |
| 2025-12-31 | 8.13 | 8.19 | -0.03 | -0.36% | 8.13 | 8.29 | 231253 | 18989.43 | 1.65% |
| 2025-12-30 | 8.03 | 8.22 | 0.03 | 0.37% | 8.00 | 8.31 | 242055 | 19837.86 | 1.72% |
| 2025-12-29 | 8.30 | 8.19 | -0.03 | -0.36% | 8.15 | 8.36 | 326394 | 26921.19 | 2.33% |
| 2025-12-26 | 7.95 | 8.22 | 0.27 | 3.40% | 7.95 | 8.28 | 386846 | 31513.76 | 2.76% |
| 2025-12-25 | 7.94 | 7.95 | -0.03 | -0.38% | 7.86 | 7.98 | 126562 | 10026.13 | 0.90% |
| 2025-12-24 | 7.91 | 7.98 | 0.06 | 0.76% | 7.88 | 8.02 | 156306 | 12419.48 | 1.11% |
| 2025-12-23 | 7.91 | 7.92 | 0.03 | 0.38% | 7.85 | 8.03 | 176383 | 14001.93 | 1.26% |
| 2025-12-22 | 7.90 | 7.89 | 0.01 | 0.13% | 7.88 | 7.99 | 188638 | 14959.15 | 1.34% |
| 2025-12-19 | 7.75 | 7.88 | 0.15 | 1.94% | 7.69 | 7.94 | 210613 | 16534.88 | 1.50% |
| 2025-12-18 | 7.70 | 7.73 | -0.02 | -0.26% | 7.67 | 7.82 | 139564 | 10827.98 | 0.99% |
| 2025-12-17 | 7.56 | 7.75 | 0.18 | 2.38% | 7.50 | 7.77 | 210890 | 16126.35 | 1.50% |
| 2025-12-16 | 7.74 | 7.57 | -0.20 | -2.57% | 7.53 | 7.76 | 191011 | 14531.11 | 1.36% |
| 2025-12-15 | 7.68 | 7.77 | 0.00 | 0.00% | 7.68 | 7.84 | 174703 | 13601.07 | 1.24% |
| 2025-12-12 | 7.71 | 7.77 | 0.11 | 1.44% | 7.70 | 7.81 | 256229 | 19864.47 | 1.83% |
| 2025-12-11 | 7.77 | 7.66 | -0.08 | -1.03% | 7.65 | 7.82 | 215553 | 16599.16 | 1.54% |
| 2025-12-10 | 7.76 | 7.74 | -0.03 | -0.39% | 7.68 | 7.79 | 174914 | 13510.95 | 1.25% |
| 2025-12-09 | 7.92 | 7.77 | -0.20 | -2.51% | 7.73 | 7.95 | 262127 | 20438.40 | 1.87% |
| 2025-12-08 | 8.12 | 7.97 | -0.11 | -1.36% | 7.90 | 8.13 | 257114 | 20472.68 | 1.83% |
| 2025-12-05 | 7.84 | 8.08 | 0.26 | 3.32% | 7.81 | 8.11 | 307444 | 24567.46 | 2.19% |
| 2025-12-04 | 7.93 | 7.82 | -0.09 | -1.14% | 7.79 | 7.96 | 190540 | 14979.78 | 1.36% |
| 2025-12-03 | 7.77 | 7.91 | 0.14 | 1.80% | 7.74 | 7.97 | 237885 | 18760.78 | 1.69% |
| 2025-12-02 | 7.80 | 7.77 | -0.06 | -0.77% | 7.72 | 7.81 | 127511 | 9888.80 | 0.91% |
| 2025-12-01 | 7.80 | 7.83 | 0.09 | 1.16% | 7.80 | 7.96 | 230050 | 18112.84 | 1.64% |
| 2025-11-28 | 7.65 | 7.74 | 0.09 | 1.18% | 7.60 | 7.75 | 136980 | 10555.19 | 0.98% |
| 2025-11-27 | 7.74 | 7.65 | -0.04 | -0.52% | 7.65 | 7.82 | 190423 | 14738.63 | 1.36% |
| 2025-11-26 | 7.76 | 7.69 | -0.06 | -0.77% | 7.68 | 7.78 | 169782 | 13115.38 | 1.21% |
| 2025-11-25 | 7.72 | 7.75 | 0.06 | 0.78% | 7.72 | 7.81 | 192424 | 14927.93 | 1.37% |
| 2025-11-24 | 7.75 | 7.69 | -0.02 | -0.26% | 7.60 | 7.78 | 211920 | 16275.82 | 1.51% |
新疆众和(600888)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。
