| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 8.42 | 8.49 | -0.01 | -0.12% | 8.28 | 8.68 | 681145 | 57859.51 | 4.85% |
| 2025-10-09 | 8.18 | 8.50 | 0.53 | 6.65% | 8.11 | 8.57 | 950207 | 79932.71 | 6.77% |
| 2025-09-30 | 7.87 | 7.97 | 0.12 | 1.53% | 7.82 | 8.06 | 570377 | 45330.26 | 4.06% |
| 2025-09-29 | 7.82 | 7.85 | 0.14 | 1.82% | 7.67 | 7.89 | 496206 | 38742.29 | 3.53% |
| 2025-09-26 | 7.46 | 7.71 | 0.22 | 2.94% | 7.44 | 7.84 | 560787 | 42973.80 | 4.00% |
| 2025-09-25 | 7.60 | 7.49 | -0.10 | -1.32% | 7.45 | 7.65 | 264761 | 19970.84 | 1.89% |
| 2025-09-24 | 7.64 | 7.59 | -0.05 | -0.65% | 7.45 | 7.67 | 334887 | 25285.33 | 2.39% |
| 2025-09-23 | 7.73 | 7.64 | -0.13 | -1.67% | 7.49 | 7.74 | 288122 | 21880.12 | 2.05% |
| 2025-09-22 | 7.85 | 7.77 | -0.08 | -1.02% | 7.62 | 7.89 | 375873 | 28969.77 | 2.68% |
| 2025-09-19 | 7.49 | 7.85 | 0.35 | 4.67% | 7.45 | 7.95 | 610614 | 47565.80 | 4.35% |
| 2025-09-18 | 7.73 | 7.50 | -0.26 | -3.35% | 7.42 | 7.73 | 362647 | 27458.19 | 2.58% |
| 2025-09-17 | 7.42 | 7.76 | 0.34 | 4.58% | 7.35 | 7.79 | 486254 | 37177.34 | 3.46% |
| 2025-09-16 | 7.54 | 7.42 | -0.08 | -1.07% | 7.31 | 7.54 | 220763 | 16327.87 | 1.57% |
| 2025-09-15 | 7.56 | 7.50 | -0.10 | -1.32% | 7.48 | 7.62 | 207385 | 15612.54 | 1.48% |
| 2025-09-12 | 7.56 | 7.60 | 0.05 | 0.66% | 7.55 | 7.67 | 357011 | 27178.84 | 2.54% |
| 2025-09-11 | 7.51 | 7.55 | 0.02 | 0.27% | 7.46 | 7.56 | 197574 | 14862.84 | 1.41% |
| 2025-09-10 | 7.48 | 7.53 | 0.02 | 0.27% | 7.41 | 7.56 | 172594 | 12937.62 | 1.23% |
| 2025-09-09 | 7.47 | 7.51 | 0.04 | 0.54% | 7.44 | 7.65 | 227204 | 17145.30 | 1.62% |
| 2025-09-08 | 7.37 | 7.47 | 0.10 | 1.36% | 7.37 | 7.48 | 176681 | 13150.67 | 1.26% |
| 2025-09-05 | 7.25 | 7.37 | 0.12 | 1.66% | 7.19 | 7.38 | 171118 | 12505.93 | 1.22% |
| 2025-09-04 | 7.30 | 7.25 | -0.06 | -0.82% | 7.16 | 7.36 | 176155 | 12798.42 | 1.25% |
| 2025-09-03 | 7.47 | 7.31 | -0.13 | -1.75% | 7.30 | 7.49 | 160960 | 11843.05 | 1.15% |
| 2025-09-02 | 7.56 | 7.44 | -0.09 | -1.20% | 7.37 | 7.59 | 225179 | 16793.49 | 1.60% |
| 2025-09-01 | 7.50 | 7.53 | 0.06 | 0.80% | 7.42 | 7.55 | 253011 | 18960.46 | 1.80% |
| 2025-08-29 | 7.48 | 7.47 | 0.00 | 0.00% | 7.42 | 7.54 | 233801 | 17475.42 | 1.67% |
| 2025-08-28 | 7.50 | 7.47 | -0.03 | -0.40% | 7.28 | 7.57 | 321448 | 23836.74 | 2.29% |
| 2025-08-27 | 7.65 | 7.50 | -0.33 | -4.21% | 7.50 | 7.72 | 485337 | 36909.88 | 3.46% |
| 2025-08-26 | 7.83 | 7.83 | -0.02 | -0.25% | 7.75 | 7.86 | 262342 | 20518.08 | 1.87% |
| 2025-08-25 | 7.75 | 7.85 | 0.17 | 2.21% | 7.72 | 7.89 | 422030 | 32992.10 | 3.01% |
| 2025-08-22 | 7.66 | 7.68 | 0.01 | 0.13% | 7.57 | 7.70 | 210223 | 16056.65 | 1.50% |
| 2025-08-21 | 7.77 | 7.67 | -0.04 | -0.52% | 7.62 | 7.77 | 235978 | 18159.97 | 1.68% |
| 2025-08-20 | 7.65 | 7.71 | 0.04 | 0.52% | 7.63 | 7.75 | 209480 | 16099.03 | 1.49% |
| 2025-08-19 | 7.70 | 7.67 | -0.05 | -0.65% | 7.61 | 7.74 | 248623 | 19070.93 | 1.77% |
| 2025-08-18 | 7.78 | 7.72 | -0.06 | -0.77% | 7.66 | 7.80 | 383275 | 29575.18 | 2.73% |
| 2025-08-15 | 7.58 | 7.78 | 0.23 | 3.05% | 7.58 | 7.86 | 434895 | 33685.70 | 3.10% |
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。
