| 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 | 81.22 | 81.61 | 0.08 | 0.10% | 80.15 | 81.92 | 9532 | 7750.43 | 0.70% |
| 2025-12-11 | 82.36 | 81.53 | -0.85 | -1.03% | 81.10 | 83.60 | 8848 | 7251.95 | 0.65% |
| 2025-12-10 | 80.00 | 82.38 | 1.98 | 2.46% | 79.57 | 83.79 | 17963 | 14786.88 | 1.32% |
| 2025-12-09 | 81.26 | 80.40 | -1.36 | -1.66% | 80.20 | 81.96 | 10932 | 8841.18 | 0.81% |
| 2025-12-08 | 80.52 | 81.76 | 0.31 | 0.38% | 79.51 | 82.14 | 13918 | 11221.08 | 1.03% |
| 2025-12-05 | 80.40 | 81.45 | 1.06 | 1.32% | 79.28 | 83.69 | 18153 | 14870.71 | 1.34% |
| 2025-12-04 | 79.49 | 80.39 | 1.89 | 2.41% | 78.12 | 82.42 | 24712 | 19983.85 | 1.82% |
| 2025-12-03 | 78.80 | 78.50 | 0.42 | 0.54% | 78.00 | 81.60 | 22186 | 17778.27 | 1.63% |
| 2025-12-02 | 79.00 | 78.08 | -1.52 | -1.91% | 76.62 | 79.01 | 14611 | 11379.84 | 1.08% |
| 2025-12-01 | 77.93 | 79.60 | 2.42 | 3.14% | 77.00 | 80.85 | 24405 | 19347.30 | 1.80% |
| 2025-11-28 | 77.20 | 77.18 | 0.63 | 0.82% | 75.01 | 77.88 | 14558 | 11166.05 | 1.07% |
| 2025-11-27 | 76.26 | 76.55 | 0.25 | 0.33% | 75.50 | 77.68 | 14489 | 11135.25 | 1.07% |
| 2025-11-26 | 73.50 | 76.30 | 2.55 | 3.46% | 72.51 | 77.80 | 22161 | 16828.42 | 1.63% |
| 2025-11-25 | 72.99 | 74.00 | 1.98 | 2.75% | 72.08 | 74.53 | 12248 | 9018.61 | 0.90% |
| 2025-11-24 | 70.67 | 72.02 | 1.35 | 1.91% | 70.50 | 73.75 | 15340 | 11105.93 | 1.13% |
| 2025-11-21 | 71.78 | 70.67 | -2.58 | -3.52% | 70.01 | 73.22 | 17836 | 12695.86 | 1.31% |
| 2025-11-20 | 74.28 | 73.25 | -0.82 | -1.11% | 72.50 | 75.30 | 8665 | 6351.04 | 0.64% |
| 2025-11-19 | 76.54 | 74.07 | -2.17 | -2.85% | 73.88 | 76.64 | 13079 | 9778.80 | 0.96% |
| 2025-11-18 | 74.79 | 76.24 | 1.43 | 1.91% | 74.60 | 77.96 | 16279 | 12477.65 | 1.20% |
| 2025-11-17 | 74.10 | 74.81 | 0.74 | 1.00% | 73.00 | 77.50 | 22363 | 16994.76 | 1.65% |
| 2025-11-14 | 74.71 | 74.07 | -1.59 | -2.10% | 72.56 | 75.59 | 11536 | 8544.15 | 0.85% |
| 2025-11-13 | 74.45 | 75.66 | 1.00 | 1.34% | 73.13 | 76.80 | 15396 | 11591.46 | 1.13% |
| 2025-11-12 | 77.50 | 74.66 | -3.15 | -4.05% | 73.78 | 77.74 | 21955 | 16517.20 | 1.62% |
| 2025-11-11 | 79.06 | 77.81 | -1.13 | -1.43% | 76.04 | 79.31 | 21169 | 16433.47 | 1.56% |
| 2025-11-10 | 79.00 | 78.94 | 0.14 | 0.18% | 77.21 | 79.54 | 22936 | 18018.78 | 1.69% |
| 2025-11-07 | 82.42 | 78.80 | -3.62 | -4.39% | 78.67 | 83.00 | 34131 | 27236.00 | 2.51% |
| 2025-11-06 | 74.44 | 82.42 | 7.49 | 10.00% | 74.44 | 82.42 | 40063 | 31878.68 | 2.95% |
| 2025-11-05 | 72.85 | 74.93 | 1.43 | 1.95% | 71.30 | 75.25 | 19646 | 14490.96 | 1.45% |
| 2025-11-04 | 77.65 | 73.50 | -4.21 | -5.42% | 72.99 | 77.65 | 26180 | 19479.71 | 1.93% |
| 2025-11-03 | 79.00 | 77.71 | -1.01 | -1.28% | 76.89 | 80.00 | 26242 | 20492.69 | 1.93% |
| 2025-10-31 | 75.00 | 78.72 | 4.56 | 6.15% | 74.21 | 79.85 | 40354 | 31537.69 | 2.97% |
| 2025-10-30 | 74.60 | 74.16 | -1.14 | -1.51% | 73.87 | 77.50 | 24356 | 18310.47 | 1.79% |
| 2025-10-29 | 76.46 | 75.30 | -0.09 | -0.12% | 74.10 | 76.48 | 19917 | 14927.37 | 1.47% |
| 2025-10-28 | 77.32 | 75.39 | -1.81 | -2.34% | 74.00 | 77.42 | 32734 | 24715.70 | 2.41% |
| 2025-10-27 | 73.20 | 77.20 | 5.01 | 6.94% | 73.20 | 79.40 | 42333 | 32283.16 | 3.12% |
| 2025-10-24 | 71.50 | 72.19 | 0.94 | 1.32% | 71.18 | 72.89 | 13850 | 9967.13 | 1.02% |
| 2025-10-23 | 72.26 | 71.25 | -1.65 | -2.26% | 70.68 | 73.00 | 15711 | 11218.56 | 1.16% |
| 2025-10-22 | 73.42 | 72.90 | -0.51 | -0.69% | 72.49 | 75.49 | 23343 | 17295.91 | 1.72% |
| 2025-10-21 | 72.88 | 73.41 | 1.77 | 2.47% | 70.40 | 73.70 | 23161 | 16774.16 | 1.71% |
| 2025-10-20 | 71.20 | 71.64 | 1.54 | 2.20% | 70.51 | 72.47 | 19622 | 14023.95 | 1.45% |
| 2025-10-17 | 72.80 | 70.10 | -3.50 | -4.76% | 69.69 | 73.79 | 22333 | 15903.29 | 1.64% |
| 2025-10-16 | 72.80 | 73.60 | 0.70 | 0.96% | 72.48 | 76.43 | 31547 | 23461.02 | 2.32% |
| 2025-10-15 | 71.09 | 72.90 | 2.10 | 2.97% | 70.91 | 74.88 | 36667 | 26771.87 | 2.70% |
| 2025-10-14 | 76.00 | 70.80 | -4.65 | -6.16% | 70.35 | 76.66 | 37477 | 27341.14 | 2.76% |
| 2025-10-13 | 75.07 | 75.45 | -3.15 | -4.01% | 73.69 | 78.20 | 36432 | 27530.25 | 2.68% |
| 2025-10-10 | 80.90 | 78.60 | -3.10 | -3.79% | 78.08 | 82.98 | 29071 | 23318.01 | 2.14% |
| 2025-10-09 | 84.83 | 81.70 | -2.32 | -2.76% | 80.00 | 84.83 | 34637 | 28259.53 | 2.55% |
| 2025-09-30 | 88.01 | 84.02 | -3.45 | -3.94% | 83.00 | 88.20 | 41860 | 35526.66 | 3.08% |
| 2025-09-29 | 87.59 | 87.47 | -2.43 | -2.70% | 86.13 | 91.07 | 49828 | 43785.97 | 3.67% |
| 2025-09-26 | 85.22 | 89.90 | 4.68 | 5.49% | 85.22 | 93.74 | 90272 | 81822.79 | 6.65% |
| 2025-09-25 | 80.88 | 85.22 | 7.75 | 10.00% | 80.88 | 85.22 | 16762 | 14068.47 | 1.23% |
| 2025-09-24 | 75.73 | 77.77 | 1.76 | 2.32% | 74.37 | 81.30 | 55350 | 43717.57 | 4.08% |
| 2025-09-23 | 76.72 | 76.01 | -1.13 | -1.46% | 73.03 | 77.98 | 41879 | 31563.18 | 3.08% |
| 2025-09-22 | 72.64 | 77.14 | 4.96 | 6.87% | 72.18 | 78.28 | 43732 | 33365.77 | 3.22% |
| 2025-09-19 | 69.50 | 72.18 | 3.28 | 4.76% | 66.98 | 73.79 | 50544 | 36140.70 | 3.72% |
| 2025-09-18 | 73.00 | 68.90 | -1.50 | -2.13% | 67.90 | 74.41 | 69347 | 49250.57 | 5.11% |
| 2025-09-17 | 64.30 | 70.40 | 6.40 | 10.00% | 64.30 | 70.40 | 37083 | 25344.41 | 2.73% |
| 2025-09-16 | 61.87 | 64.00 | 2.14 | 3.46% | 61.00 | 64.35 | 37945 | 23845.15 | 2.79% |
| 2025-09-15 | 63.89 | 61.86 | -1.69 | -2.66% | 61.55 | 65.70 | 36964 | 23584.77 | 2.72% |
| 2025-09-12 | 66.50 | 63.55 | -2.18 | -3.32% | 63.21 | 67.40 | 27598 | 17779.35 | 2.03% |
| 2025-09-11 | 62.80 | 65.73 | 2.64 | 4.18% | 62.35 | 66.28 | 31535 | 20411.96 | 2.32% |
| 2025-09-10 | 62.00 | 63.09 | 1.22 | 1.97% | 62.00 | 64.89 | 29712 | 18932.69 | 2.19% |
| 2025-09-09 | 62.73 | 61.87 | -0.92 | -1.47% | 59.88 | 64.08 | 37966 | 23383.22 | 2.80% |
| 2025-09-08 | 62.47 | 62.79 | 1.53 | 2.50% | 60.67 | 64.17 | 28462 | 17928.29 | 2.10% |
| 2025-09-05 | 61.46 | 61.26 | -0.20 | -0.33% | 59.63 | 62.00 | 43937 | 26773.81 | 3.24% |
| 2025-09-04 | 66.14 | 61.46 | -4.84 | -7.30% | 60.01 | 66.68 | 44607 | 28035.56 | 3.29% |
| 2025-09-03 | 68.00 | 66.30 | -1.63 | -2.40% | 65.46 | 68.80 | 24632 | 16396.84 | 1.81% |
| 2025-09-02 | 67.00 | 67.93 | 0.97 | 1.45% | 64.53 | 69.98 | 42820 | 28699.95 | 3.15% |
| 2025-09-01 | 66.00 | 66.96 | 0.86 | 1.30% | 64.50 | 67.66 | 39049 | 25787.29 | 2.88% |
| 2025-08-29 | 64.42 | 66.10 | 1.68 | 2.61% | 61.51 | 67.18 | 44737 | 28993.05 | 3.29% |
| 2025-08-28 | 64.41 | 64.42 | -0.28 | -0.43% | 62.65 | 65.00 | 41722 | 26567.70 | 3.07% |
| 2025-08-27 | 65.86 | 64.70 | -1.22 | -1.85% | 64.70 | 67.87 | 36458 | 24059.11 | 2.69% |
| 2025-08-26 | 69.50 | 65.92 | -2.15 | -3.16% | 65.91 | 69.50 | 35180 | 23743.40 | 2.59% |
| 2025-08-25 | 64.90 | 68.07 | 3.08 | 4.74% | 64.50 | 70.58 | 38873 | 26297.56 | 2.86% |
| 2025-08-22 | 65.73 | 64.99 | -0.74 | -1.13% | 64.55 | 67.06 | 26582 | 17385.32 | 1.96% |
| 2025-08-21 | 62.80 | 65.73 | 1.52 | 2.37% | 62.80 | 67.22 | 30980 | 20350.87 | 2.28% |
| 2025-08-20 | 62.92 | 64.21 | 1.25 | 1.99% | 61.16 | 65.00 | 37552 | 23776.42 | 2.77% |
| 2025-08-19 | 57.35 | 62.96 | 5.61 | 9.78% | 56.38 | 63.08 | 38251 | 23019.46 | 2.82% |
| 2025-08-18 | 55.51 | 57.35 | 1.90 | 3.43% | 54.82 | 57.47 | 31955 | 17980.19 | 2.37% |
| 2025-08-15 | 52.48 | 55.45 | 2.42 | 4.56% | 52.48 | 55.77 | 26242 | 14368.44 | 1.94% |
新坐标(603040)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。
