| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-23 | 23.77 | 23.91 | 0.16 | 0.67% | 23.72 | 24.70 | 25228 | 6075.67 | 1.87% |
| 2025-01-22 | 24.15 | 23.75 | -0.30 | -1.25% | 23.61 | 24.15 | 12547 | 2987.47 | 0.93% |
| 2025-01-21 | 23.78 | 24.05 | 0.50 | 2.12% | 23.37 | 24.19 | 19226 | 4573.01 | 1.42% |
| 2025-01-20 | 23.63 | 23.65 | 0.10 | 0.42% | 23.55 | 24.08 | 12568 | 2987.04 | 0.93% |
| 2025-01-17 | 23.34 | 23.55 | 0.24 | 1.03% | 23.10 | 23.70 | 11601 | 2724.39 | 0.86% |
| 2025-01-16 | 23.48 | 23.31 | -0.28 | -1.19% | 23.06 | 23.78 | 15598 | 3648.69 | 1.15% |
| 2025-01-15 | 23.62 | 23.59 | 0.19 | 0.81% | 23.24 | 23.86 | 19793 | 4673.07 | 1.47% |
| 2025-01-14 | 22.03 | 23.40 | 1.37 | 6.22% | 22.03 | 23.40 | 27496 | 6314.89 | 2.04% |
| 2025-01-13 | 21.80 | 22.03 | -0.03 | -0.14% | 21.51 | 22.37 | 12733 | 2798.08 | 0.94% |
| 2025-01-10 | 22.00 | 22.06 | 0.01 | 0.05% | 21.97 | 22.69 | 16516 | 3689.47 | 1.22% |
| 2025-01-09 | 21.82 | 22.05 | 0.24 | 1.10% | 21.70 | 22.18 | 12347 | 2708.38 | 0.91% |
| 2025-01-08 | 21.74 | 21.81 | 0.11 | 0.51% | 21.13 | 21.88 | 9576 | 2065.04 | 0.71% |
| 2025-01-07 | 21.52 | 21.70 | 0.23 | 1.07% | 21.23 | 21.74 | 10496 | 2259.94 | 0.78% |
| 2025-01-06 | 21.68 | 21.47 | -0.08 | -0.37% | 21.10 | 22.01 | 13277 | 2868.22 | 0.98% |
| 2025-01-03 | 22.27 | 21.55 | -0.72 | -3.23% | 21.50 | 22.57 | 14944 | 3281.59 | 1.11% |
| 2025-01-02 | 22.90 | 22.27 | -0.65 | -2.84% | 22.10 | 23.06 | 14191 | 3199.86 | 1.06% |
| 2024-12-31 | 23.33 | 22.92 | -0.39 | -1.67% | 22.79 | 23.48 | 11966 | 2758.46 | 0.89% |
| 2024-12-30 | 23.45 | 23.31 | -0.14 | -0.60% | 22.80 | 23.48 | 11873 | 2760.43 | 0.88% |
| 2024-12-27 | 23.54 | 23.45 | -0.10 | -0.42% | 23.28 | 23.63 | 13955 | 3276.08 | 1.04% |
| 2024-12-26 | 23.23 | 23.55 | 0.55 | 2.39% | 22.78 | 23.94 | 17226 | 4048.71 | 1.28% |
| 2024-12-25 | 23.15 | 23.00 | -0.25 | -1.08% | 22.56 | 23.31 | 12822 | 2943.11 | 0.95% |
| 2024-12-24 | 22.90 | 23.25 | 0.42 | 1.84% | 22.88 | 23.45 | 18579 | 4308.89 | 1.38% |
| 2024-12-23 | 23.79 | 22.83 | -0.85 | -3.59% | 22.80 | 23.79 | 19634 | 4558.80 | 1.46% |
| 2024-12-20 | 23.34 | 23.68 | 0.18 | 0.77% | 23.34 | 24.00 | 17283 | 4102.33 | 1.29% |
| 2024-12-19 | 23.01 | 23.50 | 0.05 | 0.21% | 23.01 | 23.59 | 13504 | 3150.13 | 1.00% |
| 2024-12-18 | 23.80 | 23.45 | -0.09 | -0.38% | 23.21 | 23.80 | 14257 | 3350.64 | 1.06% |
| 2024-12-17 | 24.58 | 23.54 | -1.09 | -4.43% | 23.42 | 24.86 | 29213 | 6996.55 | 2.17% |
| 2024-12-16 | 24.79 | 24.63 | -0.20 | -0.81% | 24.21 | 24.90 | 21965 | 5372.85 | 1.63% |
| 2024-12-13 | 25.16 | 24.83 | -0.49 | -1.94% | 24.74 | 25.46 | 32753 | 8205.58 | 2.44% |
| 2024-12-12 | 25.50 | 25.32 | -0.28 | -1.09% | 24.86 | 25.58 | 38089 | 9573.80 | 2.83% |
| 2024-12-11 | 25.47 | 25.60 | -0.11 | -0.43% | 25.28 | 26.06 | 42154 | 10790.48 | 3.13% |
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。
