| 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 | 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% |
| 2025-11-21 | 8.10 | 7.71 | -0.49 | -5.98% | 7.69 | 8.11 | 455574 | 35809.45 | 3.25% |
| 2025-11-20 | 8.28 | 8.20 | 0.00 | 0.00% | 8.16 | 8.44 | 260115 | 21519.02 | 1.85% |
| 2025-11-19 | 8.28 | 8.20 | -0.06 | -0.73% | 8.14 | 8.37 | 205056 | 16875.11 | 1.46% |
| 2025-11-18 | 8.48 | 8.26 | -0.28 | -3.28% | 8.19 | 8.52 | 345866 | 28690.37 | 2.46% |
| 2025-11-17 | 8.64 | 8.54 | -0.14 | -1.61% | 8.51 | 8.66 | 266133 | 22812.09 | 1.90% |
| 2025-11-14 | 8.76 | 8.68 | -0.18 | -2.03% | 8.65 | 8.87 | 319744 | 28000.54 | 2.28% |
| 2025-11-13 | 8.79 | 8.86 | 0.07 | 0.80% | 8.64 | 8.98 | 590890 | 52206.01 | 4.21% |
| 2025-11-12 | 8.50 | 8.79 | 0.27 | 3.17% | 8.39 | 9.07 | 670668 | 58581.95 | 4.78% |
| 2025-11-11 | 8.68 | 8.52 | -0.15 | -1.73% | 8.49 | 8.74 | 321190 | 27456.18 | 2.29% |
| 2025-11-10 | 8.80 | 8.67 | -0.06 | -0.69% | 8.63 | 8.86 | 363121 | 31642.27 | 2.59% |
| 2025-11-07 | 8.50 | 8.73 | 0.13 | 1.51% | 8.49 | 8.96 | 581421 | 51036.26 | 4.14% |
| 2025-11-06 | 8.20 | 8.60 | 0.40 | 4.88% | 8.18 | 8.68 | 655610 | 55603.83 | 4.67% |
| 2025-11-05 | 8.01 | 8.20 | 0.12 | 1.49% | 7.90 | 8.30 | 359206 | 29086.64 | 2.56% |
| 2025-11-04 | 8.16 | 8.08 | -0.13 | -1.58% | 8.02 | 8.27 | 251018 | 20411.19 | 1.79% |
| 2025-11-03 | 8.10 | 8.21 | 0.10 | 1.23% | 7.98 | 8.22 | 294453 | 23823.48 | 2.10% |
| 2025-10-31 | 8.16 | 8.11 | -0.19 | -2.29% | 8.02 | 8.20 | 301301 | 24457.03 | 2.15% |
| 2025-10-30 | 8.34 | 8.30 | -0.03 | -0.36% | 8.22 | 8.38 | 363821 | 30227.26 | 2.59% |
| 2025-10-29 | 8.01 | 8.33 | 0.32 | 4.00% | 8.00 | 8.40 | 424301 | 34949.20 | 3.02% |
| 2025-10-28 | 8.12 | 8.01 | -0.15 | -1.84% | 7.97 | 8.14 | 250713 | 20181.81 | 1.79% |
| 2025-10-27 | 8.13 | 8.16 | 0.05 | 0.62% | 8.08 | 8.23 | 307822 | 25097.68 | 2.19% |
| 2025-10-24 | 8.18 | 8.11 | 0.01 | 0.12% | 8.05 | 8.29 | 280475 | 22821.52 | 2.00% |
| 2025-10-23 | 7.98 | 8.10 | 0.09 | 1.12% | 7.87 | 8.12 | 247195 | 19759.22 | 1.76% |
| 2025-10-22 | 8.06 | 8.01 | -0.09 | -1.11% | 7.89 | 8.08 | 256412 | 20494.56 | 1.83% |
| 2025-10-21 | 8.06 | 8.10 | 0.09 | 1.12% | 7.99 | 8.19 | 271878 | 22050.09 | 1.94% |
| 2025-10-20 | 8.02 | 8.01 | 0.03 | 0.38% | 7.95 | 8.08 | 261984 | 20983.87 | 1.87% |
| 2025-10-17 | 8.22 | 7.98 | -0.24 | -2.92% | 7.95 | 8.32 | 391783 | 31741.09 | 2.79% |
| 2025-10-16 | 8.42 | 8.22 | -0.20 | -2.38% | 8.16 | 8.44 | 410864 | 33922.51 | 2.93% |
| 2025-10-15 | 8.45 | 8.42 | -0.03 | -0.36% | 8.33 | 8.58 | 411236 | 34685.92 | 2.93% |
| 2025-10-14 | 8.57 | 8.45 | -0.02 | -0.24% | 8.39 | 8.73 | 605949 | 51846.11 | 4.32% |
| 2025-10-13 | 8.16 | 8.47 | -0.02 | -0.24% | 8.13 | 8.49 | 523985 | 43596.06 | 3.73% |
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。
