| 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 | 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% |
| 2025-08-14 | 7.78 | 7.55 | -0.28 | -3.58% | 7.54 | 7.82 | 527768 | 40384.65 | 3.76% |
| 2025-08-13 | 7.87 | 7.83 | -0.04 | -0.51% | 7.69 | 7.94 | 618999 | 48349.83 | 4.41% |
| 2025-08-12 | 7.45 | 7.87 | 0.39 | 5.21% | 7.39 | 8.02 | 975815 | 75763.99 | 6.95% |
| 2025-08-11 | 7.70 | 7.48 | -0.12 | -1.58% | 7.38 | 7.70 | 599798 | 44946.52 | 4.27% |
| 2025-08-08 | 7.17 | 7.60 | 0.42 | 5.85% | 7.15 | 7.71 | 779261 | 58644.43 | 5.55% |
| 2025-08-07 | 7.19 | 7.18 | 0.03 | 0.42% | 7.08 | 7.20 | 161363 | 11518.20 | 1.15% |
| 2025-08-06 | 7.11 | 7.15 | 0.03 | 0.42% | 7.09 | 7.17 | 122718 | 8754.63 | 0.87% |
| 2025-08-05 | 7.12 | 7.12 | 0.01 | 0.14% | 7.09 | 7.14 | 124389 | 8842.70 | 0.89% |
| 2025-08-04 | 7.07 | 7.11 | 0.00 | 0.00% | 7.04 | 7.15 | 98002 | 6942.35 | 0.70% |
| 2025-08-01 | 7.07 | 7.11 | 0.04 | 0.57% | 7.07 | 7.13 | 104813 | 7442.32 | 0.75% |
| 2025-07-31 | 7.23 | 7.07 | -0.19 | -2.62% | 7.05 | 7.23 | 194103 | 13781.61 | 1.38% |
| 2025-07-30 | 7.24 | 7.26 | 0.01 | 0.14% | 7.22 | 7.32 | 167775 | 12195.63 | 1.20% |
| 2025-07-29 | 7.25 | 7.25 | -0.02 | -0.28% | 7.21 | 7.32 | 142625 | 10355.13 | 1.02% |
| 2025-07-28 | 7.31 | 7.27 | -0.13 | -1.76% | 7.22 | 7.35 | 180186 | 13118.30 | 1.28% |
| 2025-07-25 | 7.39 | 7.40 | 0.02 | 0.27% | 7.36 | 7.53 | 271335 | 20136.18 | 1.93% |
| 2025-07-24 | 7.25 | 7.38 | 0.10 | 1.37% | 7.25 | 7.39 | 225483 | 16543.81 | 1.61% |
| 2025-07-23 | 7.39 | 7.28 | -0.11 | -1.49% | 7.25 | 7.45 | 340095 | 24956.48 | 2.42% |
| 2025-07-22 | 7.18 | 7.39 | 0.22 | 3.07% | 7.12 | 7.40 | 334998 | 24396.49 | 2.39% |
| 2025-07-21 | 7.04 | 7.17 | 0.19 | 2.72% | 7.02 | 7.19 | 228757 | 16308.19 | 1.63% |
| 2025-07-18 | 6.91 | 6.98 | 0.08 | 1.16% | 6.90 | 7.01 | 141432 | 9860.62 | 1.01% |
| 2025-07-17 | 6.89 | 6.90 | 0.02 | 0.29% | 6.86 | 6.91 | 89696 | 6187.42 | 0.64% |
| 2025-07-16 | 6.89 | 6.88 | -0.02 | -0.29% | 6.84 | 6.91 | 115839 | 7949.93 | 0.83% |
| 2025-07-15 | 7.02 | 6.90 | -0.12 | -1.71% | 6.87 | 7.04 | 155006 | 10746.97 | 1.10% |
| 2025-07-14 | 7.00 | 7.02 | 0.00 | 0.00% | 7.00 | 7.06 | 107720 | 7574.74 | 0.77% |
| 2025-07-11 | 6.99 | 7.02 | 0.04 | 0.57% | 6.95 | 7.07 | 158483 | 11112.57 | 1.13% |
| 2025-07-10 | 6.92 | 6.98 | 0.08 | 1.16% | 6.91 | 6.99 | 109877 | 7648.13 | 0.78% |
| 2025-07-09 | 6.97 | 6.90 | -0.05 | -0.72% | 6.89 | 6.98 | 93527 | 6480.83 | 0.67% |
| 2025-07-08 | 6.87 | 6.95 | 0.08 | 1.16% | 6.87 | 6.96 | 109121 | 7550.27 | 0.78% |
| 2025-07-07 | 6.87 | 6.87 | 0.00 | 0.00% | 6.85 | 6.89 | 74603 | 5128.33 | 0.53% |
| 2025-07-04 | 6.94 | 6.87 | -0.07 | -1.01% | 6.86 | 6.96 | 111067 | 7656.40 | 0.79% |
| 2025-07-03 | 6.96 | 6.94 | 0.01 | 0.14% | 6.89 | 6.97 | 113009 | 7835.05 | 0.81% |
| 2025-07-02 | 6.91 | 6.93 | 0.05 | 0.73% | 6.86 | 6.94 | 135657 | 9373.00 | 0.97% |
| 2025-07-01 | 6.82 | 6.88 | 0.06 | 0.88% | 6.80 | 6.88 | 109678 | 7507.49 | 0.78% |
| 2025-06-30 | 6.83 | 6.82 | 0.00 | 0.00% | 6.79 | 6.86 | 139798 | 9536.10 | 1.00% |
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。
