| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-29 | 42.38 | 41.93 | -0.62 | -1.46% | 41.50 | 43.55 | 58682 | 24779.67 | 4.34% |
| 2025-05-28 | 41.25 | 42.55 | 1.42 | 3.45% | 40.90 | 43.58 | 76284 | 32475.29 | 5.65% |
| 2025-05-27 | 41.10 | 41.13 | -0.36 | -0.87% | 40.57 | 41.96 | 42130 | 17359.87 | 3.12% |
| 2025-05-26 | 42.58 | 41.49 | -1.02 | -2.40% | 41.17 | 42.58 | 60462 | 25201.59 | 4.48% |
| 2025-05-23 | 42.36 | 42.51 | -0.12 | -0.28% | 41.91 | 43.66 | 60064 | 25660.38 | 4.45% |
| 2025-05-22 | 42.36 | 42.63 | 0.54 | 1.28% | 41.88 | 44.02 | 77938 | 33372.22 | 5.77% |
| 2025-05-21 | 42.79 | 42.09 | -0.81 | -1.89% | 41.70 | 43.43 | 62227 | 26330.32 | 4.61% |
| 2025-05-20 | 44.88 | 42.90 | -2.38 | -5.26% | 42.43 | 45.20 | 96132 | 41779.23 | 7.12% |
| 2025-05-19 | 49.00 | 45.28 | -1.72 | -3.66% | 43.60 | 49.11 | 134150 | 60936.47 | 9.93% |
| 2025-05-16 | 42.90 | 47.00 | 4.27 | 9.99% | 42.90 | 47.00 | 42896 | 19590.15 | 3.18% |
| 2025-05-15 | 43.60 | 42.73 | -0.91 | -2.09% | 41.85 | 44.69 | 86058 | 36862.27 | 6.37% |
| 2025-05-14 | 42.15 | 43.64 | 1.07 | 2.51% | 41.67 | 45.40 | 127024 | 54890.13 | 9.40% |
| 2025-05-13 | 40.40 | 42.57 | 2.50 | 6.24% | 40.40 | 42.93 | 142708 | 59656.06 | 10.57% |
| 2025-05-12 | 38.01 | 40.07 | 2.82 | 7.57% | 37.26 | 40.76 | 156560 | 62019.08 | 11.59% |
| 2025-05-09 | 38.30 | 37.25 | -1.75 | -4.49% | 36.44 | 39.60 | 200809 | 76060.12 | 14.87% |
| 2025-05-08 | 40.01 | 39.00 | -1.98 | -4.83% | 38.98 | 44.99 | 253947 | 106175.31 | 18.80% |
| 2025-05-07 | 41.98 | 40.98 | 2.82 | 7.39% | 39.22 | 41.98 | 213517 | 88225.54 | 15.81% |
| 2025-05-06 | 35.99 | 38.16 | 3.47 | 10.00% | 35.60 | 38.16 | 68959 | 25683.25 | 5.11% |
| 2025-04-30 | 32.50 | 34.69 | 3.15 | 9.99% | 32.50 | 34.69 | 129586 | 43777.54 | 9.59% |
| 2025-04-29 | 30.43 | 31.54 | 2.87 | 10.01% | 30.10 | 31.54 | 52808 | 16441.43 | 3.91% |
| 2025-04-28 | 28.36 | 28.67 | 0.31 | 1.09% | 28.13 | 29.16 | 32275 | 9253.29 | 2.39% |
| 2025-04-25 | 28.71 | 28.36 | -0.71 | -2.44% | 28.27 | 29.05 | 35680 | 10188.68 | 2.64% |
| 2025-04-24 | 28.06 | 29.07 | 0.82 | 2.90% | 27.31 | 29.99 | 80987 | 23191.45 | 6.00% |
| 2025-04-23 | 26.27 | 28.25 | 2.33 | 8.99% | 26.02 | 28.51 | 70144 | 19496.47 | 5.19% |
| 2025-04-22 | 25.81 | 25.92 | 0.03 | 0.12% | 25.38 | 26.25 | 14929 | 3862.32 | 1.11% |
| 2025-04-21 | 24.58 | 25.89 | 1.09 | 4.40% | 24.57 | 26.30 | 26761 | 6890.21 | 1.98% |
| 2025-04-18 | 24.70 | 24.80 | 0.04 | 0.16% | 24.48 | 25.00 | 9836 | 2430.54 | 0.73% |
| 2025-04-17 | 24.62 | 24.76 | 0.16 | 0.65% | 24.32 | 25.02 | 12518 | 3105.60 | 0.93% |
| 2025-04-16 | 24.86 | 24.60 | -0.38 | -1.52% | 23.80 | 24.95 | 29162 | 7121.26 | 2.16% |
| 2025-04-15 | 25.04 | 24.98 | -0.05 | -0.20% | 24.80 | 25.53 | 24604 | 6169.15 | 1.82% |
| 2025-04-14 | 25.80 | 25.03 | -0.17 | -0.67% | 24.80 | 26.08 | 23108 | 5867.97 | 1.71% |
| 2025-04-11 | 25.00 | 25.20 | 0.34 | 1.37% | 23.99 | 25.50 | 16170 | 4069.84 | 1.20% |
| 2025-04-10 | 25.15 | 24.86 | 0.42 | 1.72% | 24.80 | 25.98 | 31111 | 7890.23 | 2.30% |
| 2025-04-09 | 22.60 | 24.44 | 1.36 | 5.89% | 21.20 | 24.78 | 44335 | 10300.12 | 3.28% |
| 2025-04-08 | 24.18 | 23.08 | -1.99 | -7.94% | 22.56 | 25.00 | 43677 | 10129.46 | 3.23% |
| 2025-04-07 | 25.53 | 25.07 | -2.79 | -10.01% | 25.07 | 26.00 | 13940 | 3510.23 | 1.03% |
| 2025-04-03 | 28.90 | 27.86 | -1.38 | -4.72% | 27.57 | 28.93 | 26022 | 7329.74 | 1.93% |
| 2025-04-02 | 28.37 | 29.24 | 0.84 | 2.96% | 28.35 | 29.78 | 17912 | 5237.86 | 1.33% |
| 2025-04-01 | 29.26 | 28.40 | -0.60 | -2.07% | 28.40 | 29.26 | 14256 | 4098.90 | 1.06% |
| 2025-03-31 | 28.89 | 29.00 | -0.27 | -0.92% | 28.21 | 29.26 | 17485 | 5018.39 | 1.29% |
| 2025-03-28 | 29.03 | 29.27 | 0.13 | 0.45% | 29.00 | 29.68 | 15260 | 4482.92 | 1.13% |
| 2025-03-27 | 29.47 | 29.14 | -0.51 | -1.72% | 28.83 | 29.73 | 14148 | 4142.91 | 1.05% |
| 2025-03-26 | 28.79 | 29.65 | 0.67 | 2.31% | 28.61 | 30.35 | 30151 | 8979.32 | 2.23% |
| 2025-03-25 | 29.24 | 28.98 | -0.26 | -0.89% | 28.80 | 29.94 | 30784 | 9015.06 | 2.28% |
| 2025-03-24 | 30.80 | 29.24 | -1.56 | -5.06% | 28.50 | 31.40 | 72977 | 21554.30 | 5.40% |
| 2025-03-21 | 32.70 | 30.80 | -0.97 | -3.05% | 30.68 | 33.97 | 92157 | 29751.57 | 6.82% |
| 2025-03-20 | 31.27 | 31.77 | 0.50 | 1.60% | 30.49 | 32.58 | 48453 | 15366.98 | 3.59% |
| 2025-03-19 | 32.07 | 31.27 | -1.12 | -3.46% | 30.91 | 32.30 | 41613 | 13054.64 | 3.08% |
| 2025-03-18 | 30.60 | 32.39 | 1.91 | 6.27% | 30.05 | 32.88 | 56681 | 17761.50 | 4.20% |
| 2025-03-17 | 29.96 | 30.48 | 0.67 | 2.25% | 29.01 | 30.56 | 25212 | 7578.07 | 1.87% |
| 2025-03-14 | 28.76 | 29.81 | 0.65 | 2.23% | 28.76 | 30.09 | 39295 | 11563.13 | 2.91% |
| 2025-03-13 | 31.23 | 29.16 | -2.28 | -7.25% | 28.96 | 31.44 | 47186 | 13976.81 | 3.49% |
| 2025-03-12 | 31.27 | 31.44 | 0.18 | 0.58% | 30.74 | 31.99 | 48202 | 15076.66 | 3.57% |
| 2025-03-11 | 31.60 | 31.26 | -1.17 | -3.61% | 30.91 | 32.16 | 30710 | 9641.07 | 2.27% |
| 2025-03-10 | 32.30 | 32.43 | 0.14 | 0.43% | 31.40 | 32.53 | 33927 | 10851.63 | 2.51% |
| 2025-03-07 | 32.16 | 32.29 | 0.13 | 0.40% | 31.81 | 32.78 | 35384 | 11428.64 | 2.62% |
| 2025-03-06 | 31.85 | 32.16 | 0.50 | 1.58% | 31.60 | 32.80 | 51632 | 16588.18 | 3.82% |
| 2025-03-05 | 31.91 | 31.66 | -0.06 | -0.19% | 31.40 | 32.22 | 39972 | 12675.44 | 2.96% |
| 2025-03-04 | 31.01 | 31.72 | 0.15 | 0.48% | 31.01 | 32.50 | 44884 | 14293.25 | 3.32% |
| 2025-03-03 | 31.39 | 31.57 | 0.58 | 1.87% | 30.38 | 32.46 | 58543 | 18418.86 | 4.33% |
| 2025-02-28 | 34.08 | 30.99 | -3.35 | -9.76% | 30.91 | 34.08 | 67688 | 21468.65 | 5.01% |
| 2025-02-27 | 33.22 | 34.34 | 1.11 | 3.34% | 32.69 | 34.38 | 83142 | 28054.78 | 6.16% |
| 2025-02-26 | 34.00 | 33.23 | -0.20 | -0.60% | 32.69 | 35.55 | 93747 | 31827.85 | 6.94% |
| 2025-02-25 | 29.30 | 33.43 | 3.04 | 10.00% | 29.00 | 33.43 | 61815 | 19748.97 | 4.58% |
| 2025-02-24 | 31.64 | 30.39 | -1.12 | -3.55% | 29.51 | 31.64 | 53898 | 16342.53 | 3.99% |
| 2025-02-21 | 30.18 | 31.51 | 1.05 | 3.45% | 29.62 | 32.32 | 68761 | 21469.34 | 5.09% |
| 2025-02-20 | 28.72 | 30.46 | 1.82 | 6.35% | 28.71 | 30.80 | 80616 | 24112.74 | 5.97% |
| 2025-02-19 | 27.70 | 28.64 | 0.72 | 2.58% | 27.32 | 28.98 | 70900 | 20185.87 | 5.25% |
| 2025-02-18 | 26.78 | 27.92 | 0.87 | 3.22% | 26.35 | 28.20 | 87047 | 23823.11 | 6.44% |
| 2025-02-17 | 26.23 | 27.05 | 0.50 | 1.88% | 25.91 | 27.19 | 45609 | 12084.15 | 3.38% |
| 2025-02-14 | 26.73 | 26.55 | -0.33 | -1.23% | 26.17 | 27.47 | 54883 | 14666.97 | 4.06% |
| 2025-02-13 | 27.56 | 26.88 | -0.70 | -2.54% | 26.73 | 27.77 | 56493 | 15323.94 | 4.18% |
| 2025-02-12 | 25.40 | 27.58 | 1.86 | 7.23% | 25.01 | 27.96 | 89246 | 23934.78 | 6.61% |
| 2025-02-11 | 25.68 | 25.72 | 0.15 | 0.59% | 25.40 | 26.02 | 26632 | 6839.49 | 1.97% |
| 2025-02-10 | 25.86 | 25.57 | -0.43 | -1.65% | 25.25 | 26.25 | 38034 | 9734.93 | 2.82% |
| 2025-02-07 | 25.00 | 26.00 | 1.17 | 4.71% | 24.75 | 26.95 | 66629 | 17198.47 | 4.93% |
| 2025-02-06 | 23.72 | 24.83 | 1.03 | 4.33% | 23.72 | 24.96 | 30465 | 7480.44 | 2.26% |
| 2025-02-05 | 24.09 | 23.80 | -0.29 | -1.20% | 23.42 | 24.25 | 14058 | 3347.03 | 1.04% |
| 2025-01-27 | 24.53 | 24.09 | -0.44 | -1.79% | 24.06 | 24.77 | 15792 | 3845.90 | 1.17% |
| 2025-01-24 | 23.62 | 24.53 | 0.62 | 2.59% | 23.62 | 24.58 | 22566 | 5475.08 | 1.67% |
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。
