| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 78.64 | 79.20 | 2.37 | 3.08% | 76.88 | 79.79 | 17250 | 13507.15 | 1.27% |
| 2026-03-24 | 76.77 | 76.83 | 2.95 | 3.99% | 73.35 | 77.05 | 21799 | 16396.39 | 1.61% |
| 2026-03-23 | 77.33 | 73.88 | -3.84 | -4.94% | 73.55 | 77.36 | 28482 | 21394.21 | 2.10% |
| 2026-03-20 | 81.55 | 77.72 | -3.02 | -3.74% | 77.00 | 82.90 | 19760 | 15721.63 | 1.46% |
| 2026-03-19 | 82.00 | 80.74 | -2.63 | -3.15% | 80.40 | 83.00 | 18891 | 15391.62 | 1.39% |
| 2026-03-18 | 82.38 | 83.37 | 0.87 | 1.05% | 80.78 | 84.38 | 23538 | 19500.49 | 1.73% |
| 2026-03-17 | 86.75 | 82.50 | -3.28 | -3.82% | 82.24 | 86.75 | 16990 | 14263.06 | 1.25% |
| 2026-03-16 | 86.40 | 85.78 | -0.54 | -0.63% | 82.20 | 86.66 | 29047 | 24485.95 | 2.14% |
| 2026-03-13 | 89.48 | 86.32 | -2.40 | -2.71% | 85.67 | 89.62 | 16404 | 14305.87 | 1.21% |
| 2026-03-12 | 90.23 | 88.72 | -1.48 | -1.64% | 87.60 | 91.15 | 17444 | 15574.84 | 1.29% |
| 2026-03-11 | 92.30 | 90.20 | -1.97 | -2.14% | 90.20 | 92.61 | 15280 | 13935.65 | 1.13% |
| 2026-03-10 | 92.95 | 92.17 | 0.69 | 0.75% | 90.51 | 93.00 | 14685 | 13418.10 | 1.08% |
| 2026-03-09 | 90.20 | 91.48 | -1.32 | -1.42% | 88.28 | 92.00 | 20523 | 18533.92 | 1.51% |
| 2026-03-06 | 93.74 | 92.80 | -1.37 | -1.45% | 92.05 | 94.77 | 17057 | 15892.53 | 1.26% |
| 2026-03-05 | 95.33 | 94.17 | 0.07 | 0.07% | 93.00 | 96.28 | 11030 | 10415.98 | 0.81% |
| 2026-03-04 | 93.00 | 94.10 | -0.32 | -0.34% | 93.00 | 96.50 | 12323 | 11622.42 | 0.91% |
| 2026-03-03 | 97.79 | 94.42 | -3.23 | -3.31% | 94.10 | 100.96 | 21527 | 20879.89 | 1.59% |
| 2026-03-02 | 99.78 | 97.65 | -2.98 | -2.96% | 96.67 | 100.48 | 20196 | 19733.46 | 1.49% |
| 2026-02-27 | 100.24 | 100.63 | 0.25 | 0.25% | 99.66 | 102.30 | 12644 | 12717.60 | 0.93% |
| 2026-02-26 | 101.26 | 100.38 | -1.29 | -1.27% | 99.38 | 101.82 | 17190 | 17286.69 | 1.27% |
| 2026-02-25 | 102.72 | 101.67 | 0.05 | 0.05% | 100.50 | 102.72 | 11191 | 11354.96 | 0.82% |
| 2026-02-24 | 107.00 | 101.62 | -2.87 | -2.75% | 100.19 | 107.40 | 17711 | 18034.16 | 1.30% |
| 2026-02-13 | 104.10 | 104.49 | 0.01 | 0.01% | 103.00 | 106.86 | 11638 | 12201.97 | 0.86% |
| 2026-02-12 | 104.93 | 104.48 | -0.64 | -0.61% | 104.09 | 108.03 | 13480 | 14222.42 | 0.99% |
| 2026-02-11 | 104.86 | 105.12 | 0.26 | 0.25% | 103.13 | 106.49 | 21575 | 22627.71 | 1.59% |
| 2026-02-10 | 106.95 | 104.86 | -1.63 | -1.53% | 103.81 | 106.98 | 17632 | 18488.13 | 1.30% |
| 2026-02-09 | 108.00 | 106.49 | -1.08 | -1.00% | 101.42 | 108.95 | 31555 | 32929.45 | 2.32% |
| 2026-02-06 | 108.78 | 107.57 | -1.93 | -1.76% | 107.18 | 111.32 | 19653 | 21437.77 | 1.45% |
| 2026-02-05 | 111.08 | 109.50 | -1.58 | -1.42% | 107.59 | 111.09 | 17514 | 19173.12 | 1.29% |
| 2026-02-04 | 110.00 | 111.08 | 1.47 | 1.34% | 105.13 | 112.50 | 27784 | 30029.94 | 2.05% |
| 2026-02-03 | 110.02 | 109.61 | 2.09 | 1.94% | 105.50 | 110.02 | 30290 | 32665.77 | 2.23% |
| 2026-02-02 | 113.00 | 107.52 | -4.48 | -4.00% | 106.98 | 114.50 | 40268 | 44700.45 | 2.97% |
| 2026-01-30 | 120.00 | 112.00 | -7.72 | -6.45% | 108.77 | 120.30 | 44253 | 50080.19 | 3.26% |
| 2026-01-29 | 117.02 | 119.72 | 1.02 | 0.86% | 117.02 | 123.50 | 40148 | 48600.73 | 2.96% |
| 2026-01-28 | 119.55 | 118.70 | 0.70 | 0.59% | 116.13 | 123.86 | 28431 | 33728.72 | 2.09% |
| 2026-01-27 | 116.85 | 118.00 | 0.76 | 0.65% | 116.11 | 122.60 | 35851 | 42550.54 | 2.64% |
| 2026-01-26 | 119.34 | 117.24 | -3.36 | -2.79% | 116.00 | 124.58 | 57662 | 69103.24 | 4.25% |
| 2026-01-23 | 115.92 | 120.60 | 4.68 | 4.04% | 113.50 | 123.49 | 56509 | 67249.31 | 4.16% |
| 2026-01-22 | 106.56 | 115.92 | 10.54 | 10.00% | 104.00 | 115.92 | 49977 | 56462.39 | 3.68% |
| 2026-01-21 | 95.80 | 105.38 | 9.58 | 10.00% | 94.53 | 105.38 | 36268 | 37110.11 | 2.67% |
| 2026-01-20 | 92.87 | 95.80 | 3.40 | 3.68% | 91.43 | 96.95 | 33675 | 31765.46 | 2.48% |
| 2026-01-19 | 89.99 | 92.40 | 3.92 | 4.43% | 87.58 | 94.00 | 24010 | 22014.85 | 1.77% |
| 2026-01-16 | 84.30 | 88.48 | 4.86 | 5.81% | 83.78 | 89.88 | 27819 | 24286.64 | 2.05% |
| 2026-01-15 | 83.58 | 83.62 | -0.88 | -1.04% | 82.52 | 85.85 | 15681 | 13179.96 | 1.16% |
| 2026-01-14 | 85.30 | 84.50 | -0.80 | -0.94% | 81.50 | 86.30 | 26072 | 21750.31 | 1.92% |
| 2026-01-13 | 86.64 | 85.30 | -1.00 | -1.16% | 85.00 | 88.00 | 17412 | 15046.74 | 1.28% |
| 2026-01-12 | 86.30 | 86.30 | 0.00 | 0.00% | 83.88 | 87.39 | 20970 | 17947.35 | 1.54% |
| 2026-01-09 | 85.00 | 86.30 | 2.35 | 2.80% | 83.90 | 87.40 | 18984 | 16344.81 | 1.40% |
| 2026-01-08 | 86.86 | 83.95 | -3.00 | -3.45% | 83.38 | 87.63 | 24356 | 20638.89 | 1.79% |
| 2026-01-07 | 87.29 | 86.95 | -0.34 | -0.39% | 86.33 | 89.40 | 24603 | 21547.28 | 1.81% |
| 2026-01-06 | 93.01 | 87.29 | -5.54 | -5.97% | 86.02 | 93.03 | 41410 | 36601.42 | 3.05% |
| 2026-01-05 | 92.04 | 92.83 | 0.84 | 0.91% | 90.56 | 94.37 | 24044 | 22264.83 | 1.77% |
| 2025-12-31 | 91.69 | 91.99 | 0.30 | 0.33% | 90.35 | 92.50 | 14976 | 13679.98 | 1.10% |
| 2025-12-30 | 90.35 | 91.69 | 1.34 | 1.48% | 88.68 | 92.97 | 24071 | 21975.93 | 1.77% |
| 2025-12-29 | 85.90 | 90.35 | 5.15 | 6.04% | 85.52 | 92.52 | 32153 | 28860.22 | 2.37% |
| 2025-12-26 | 86.00 | 85.20 | -0.70 | -0.81% | 84.51 | 88.48 | 21992 | 18946.43 | 1.62% |
| 2025-12-25 | 79.49 | 85.90 | 6.06 | 7.59% | 79.49 | 86.50 | 33375 | 27881.13 | 2.46% |
| 2025-12-24 | 77.99 | 79.84 | 1.84 | 2.36% | 77.80 | 81.50 | 21095 | 16678.92 | 1.55% |
| 2025-12-23 | 78.78 | 78.00 | -0.82 | -1.04% | 77.51 | 78.79 | 8173 | 6368.24 | 0.60% |
| 2025-12-22 | 78.10 | 78.82 | 0.92 | 1.18% | 77.41 | 79.80 | 11539 | 9054.91 | 0.85% |
| 2025-12-19 | 79.10 | 77.90 | -0.83 | -1.05% | 77.07 | 80.20 | 11972 | 9378.05 | 0.88% |
| 2025-12-18 | 79.23 | 78.73 | -1.02 | -1.28% | 78.48 | 80.60 | 8250 | 6537.95 | 0.61% |
| 2025-12-17 | 78.62 | 79.75 | 1.43 | 1.83% | 78.32 | 79.87 | 7399 | 5856.35 | 0.54% |
| 2025-12-16 | 79.56 | 78.32 | -1.85 | -2.31% | 77.77 | 80.88 | 8377 | 6584.29 | 0.62% |
| 2025-12-15 | 81.00 | 80.17 | -1.44 | -1.76% | 79.05 | 82.58 | 10853 | 8748.67 | 0.80% |
| 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% |
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。
