| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 16.04 | 16.32 | 0.42 | 2.64% | 15.97 | 16.45 | 23765 | 3878.03 | 1.68% |
| 2025-03-31 | 16.17 | 15.90 | -0.32 | -1.97% | 15.85 | 16.20 | 17363 | 2779.47 | 1.23% |
| 2025-03-28 | 16.37 | 16.22 | -0.13 | -0.80% | 16.06 | 16.42 | 17743 | 2882.97 | 1.25% |
| 2025-03-27 | 16.53 | 16.35 | -0.08 | -0.49% | 16.24 | 16.53 | 16904 | 2762.36 | 1.19% |
| 2025-03-26 | 16.28 | 16.43 | 0.15 | 0.92% | 16.25 | 16.52 | 18581 | 3054.37 | 1.31% |
| 2025-03-25 | 16.26 | 16.28 | 0.08 | 0.49% | 16.13 | 16.43 | 23677 | 3849.84 | 1.67% |
| 2025-03-24 | 16.47 | 16.20 | -0.30 | -1.82% | 15.93 | 16.54 | 29131 | 4726.86 | 2.06% |
| 2025-03-21 | 16.59 | 16.50 | -0.14 | -0.84% | 16.40 | 16.70 | 25860 | 4274.82 | 1.83% |
| 2025-03-20 | 16.76 | 16.64 | -0.05 | -0.30% | 16.61 | 16.76 | 15986 | 2666.58 | 1.13% |
| 2025-03-19 | 16.72 | 16.69 | -0.05 | -0.30% | 16.65 | 16.79 | 19232 | 3214.23 | 1.36% |
| 2025-03-18 | 16.59 | 16.74 | 0.15 | 0.90% | 16.52 | 16.75 | 24837 | 4134.01 | 1.76% |
| 2025-03-17 | 16.54 | 16.59 | 0.20 | 1.22% | 16.48 | 16.67 | 31508 | 5224.29 | 2.23% |
| 2025-03-14 | 16.26 | 16.39 | 0.36 | 2.25% | 16.26 | 17.09 | 45718 | 7504.30 | 3.23% |
| 2025-03-13 | 16.05 | 16.03 | -0.01 | -0.06% | 15.84 | 16.05 | 17611 | 2809.78 | 1.24% |
| 2025-03-12 | 16.02 | 16.04 | 0.07 | 0.44% | 15.88 | 16.08 | 19236 | 3076.16 | 1.36% |
| 2025-03-11 | 15.91 | 15.97 | -0.01 | -0.06% | 15.78 | 16.16 | 22119 | 3521.69 | 1.56% |
| 2025-03-10 | 15.86 | 15.98 | 0.15 | 0.95% | 15.85 | 16.09 | 17635 | 2819.39 | 1.25% |
| 2025-03-07 | 15.84 | 15.83 | -0.05 | -0.31% | 15.79 | 15.96 | 15196 | 2414.08 | 1.07% |
| 2025-03-06 | 15.89 | 15.88 | 0.00 | 0.00% | 15.81 | 15.93 | 18415 | 2924.15 | 1.30% |
| 2025-03-05 | 15.86 | 15.88 | 0.04 | 0.25% | 15.73 | 15.96 | 17061 | 2701.24 | 1.21% |
| 2025-03-04 | 15.61 | 15.84 | 0.22 | 1.41% | 15.56 | 15.86 | 15052 | 2372.94 | 1.06% |
| 2025-03-03 | 15.49 | 15.62 | 0.15 | 0.97% | 15.49 | 15.75 | 16182 | 2534.35 | 1.14% |
| 2025-02-28 | 15.66 | 15.47 | -0.23 | -1.46% | 15.45 | 15.71 | 13398 | 2086.84 | 0.95% |
| 2025-02-27 | 15.77 | 15.70 | -0.08 | -0.51% | 15.52 | 15.78 | 17535 | 2743.26 | 1.24% |
| 2025-02-26 | 15.55 | 15.78 | 0.23 | 1.48% | 15.54 | 15.83 | 16536 | 2604.38 | 1.17% |
| 2025-02-25 | 15.81 | 15.55 | -0.29 | -1.83% | 15.53 | 15.82 | 17512 | 2744.60 | 1.24% |
| 2025-02-24 | 15.80 | 15.84 | -0.01 | -0.06% | 15.74 | 15.94 | 17791 | 2817.84 | 1.26% |
| 2025-02-21 | 15.97 | 15.85 | -0.11 | -0.69% | 15.72 | 16.02 | 17583 | 2781.83 | 1.24% |
| 2025-02-20 | 15.91 | 15.96 | 0.05 | 0.31% | 15.85 | 15.98 | 12281 | 1957.84 | 0.87% |
| 2025-02-19 | 15.78 | 15.91 | 0.21 | 1.34% | 15.69 | 15.91 | 13574 | 2148.83 | 0.96% |
| 2025-02-18 | 16.07 | 15.70 | -0.36 | -2.24% | 15.70 | 16.12 | 19176 | 3050.35 | 1.36% |
| 2025-02-17 | 15.90 | 16.06 | 0.20 | 1.26% | 15.81 | 16.07 | 20571 | 3284.27 | 1.45% |
| 2025-02-14 | 15.95 | 15.86 | -0.04 | -0.25% | 15.83 | 15.95 | 14168 | 2251.27 | 1.00% |
| 2025-02-13 | 16.13 | 15.90 | -0.23 | -1.43% | 15.87 | 16.13 | 17342 | 2772.82 | 1.23% |
| 2025-02-12 | 16.17 | 16.13 | -0.04 | -0.25% | 16.01 | 16.24 | 16700 | 2688.73 | 1.18% |
| 2025-02-11 | 16.12 | 16.17 | 0.05 | 0.31% | 16.08 | 16.29 | 18835 | 3043.41 | 1.33% |
| 2025-02-10 | 16.12 | 16.12 | 0.00 | 0.00% | 16.00 | 16.17 | 19767 | 3179.02 | 1.40% |
| 2025-02-07 | 16.19 | 16.12 | 0.00 | 0.00% | 15.97 | 16.27 | 31636 | 5112.70 | 2.24% |
| 2025-02-06 | 16.00 | 16.12 | 0.20 | 1.26% | 15.89 | 16.12 | 23443 | 3754.59 | 1.66% |
| 2025-02-05 | 16.33 | 15.92 | -0.19 | -1.18% | 15.81 | 16.33 | 26131 | 4165.05 | 1.85% |
| 2025-01-27 | 16.30 | 16.11 | 0.51 | 3.27% | 16.11 | 16.95 | 68555 | 11284.07 | 4.84% |
| 2025-01-24 | 15.68 | 15.60 | -0.07 | -0.45% | 15.45 | 15.74 | 16745 | 2605.79 | 1.18% |
| 2025-01-23 | 15.62 | 15.67 | 0.15 | 0.97% | 15.59 | 15.83 | 18911 | 2972.97 | 1.34% |
| 2025-01-22 | 15.57 | 15.52 | -0.03 | -0.19% | 15.42 | 15.67 | 15235 | 2368.48 | 1.08% |
| 2025-01-21 | 15.77 | 15.55 | -0.15 | -0.96% | 15.41 | 15.84 | 13607 | 2115.36 | 0.96% |
| 2025-01-20 | 15.66 | 15.70 | 0.20 | 1.29% | 15.52 | 15.86 | 22443 | 3529.95 | 1.59% |
| 2025-01-17 | 15.45 | 15.50 | 0.05 | 0.32% | 15.34 | 15.57 | 14230 | 2202.01 | 1.01% |
| 2025-01-16 | 15.50 | 15.45 | 0.00 | 0.00% | 15.31 | 15.63 | 16809 | 2602.85 | 1.19% |
| 2025-01-15 | 15.46 | 15.45 | -0.01 | -0.06% | 15.37 | 15.56 | 12556 | 1940.54 | 0.89% |
| 2025-01-14 | 15.04 | 15.46 | 0.42 | 2.79% | 15.04 | 15.46 | 21521 | 3301.35 | 1.52% |
| 2025-01-13 | 14.86 | 15.04 | 0.18 | 1.21% | 14.57 | 15.05 | 16387 | 2437.19 | 1.16% |
| 2025-01-10 | 15.27 | 14.86 | -0.44 | -2.88% | 14.86 | 15.32 | 17141 | 2590.59 | 1.21% |
| 2025-01-09 | 15.24 | 15.30 | -0.08 | -0.52% | 15.21 | 15.44 | 13214 | 2027.66 | 0.93% |
| 2025-01-08 | 15.33 | 15.38 | -0.08 | -0.52% | 14.98 | 15.46 | 20053 | 3061.61 | 1.42% |
| 2025-01-07 | 15.33 | 15.46 | 0.15 | 0.98% | 15.08 | 15.58 | 18414 | 2828.04 | 1.30% |
| 2025-01-06 | 15.28 | 15.31 | -0.01 | -0.07% | 14.82 | 15.53 | 20533 | 3126.42 | 1.45% |
| 2025-01-03 | 15.83 | 15.32 | -0.49 | -3.10% | 15.28 | 15.98 | 29855 | 4661.81 | 2.11% |
| 2025-01-02 | 16.12 | 15.81 | -0.27 | -1.68% | 15.68 | 16.44 | 36558 | 5887.35 | 2.58% |
| 2024-12-31 | 16.18 | 16.08 | 0.03 | 0.19% | 16.04 | 16.67 | 37825 | 6193.96 | 2.67% |
| 2024-12-30 | 16.35 | 16.05 | -0.30 | -1.83% | 15.95 | 16.38 | 21070 | 3392.65 | 1.49% |
| 2024-12-27 | 15.91 | 16.35 | 0.38 | 2.38% | 15.91 | 16.41 | 24274 | 3946.00 | 1.72% |
| 2024-12-26 | 15.80 | 15.97 | 0.13 | 0.82% | 15.80 | 16.13 | 17847 | 2854.49 | 1.26% |
| 2024-12-25 | 16.12 | 15.84 | -0.33 | -2.04% | 15.66 | 16.20 | 25154 | 3981.94 | 1.78% |
| 2024-12-24 | 16.10 | 16.17 | 0.13 | 0.81% | 15.87 | 16.24 | 21544 | 3461.73 | 1.52% |
| 2024-12-23 | 16.82 | 16.04 | -0.58 | -3.49% | 16.00 | 16.95 | 36734 | 6026.73 | 2.60% |
| 2024-12-20 | 16.28 | 16.62 | 0.34 | 2.09% | 16.26 | 16.72 | 29206 | 4832.30 | 2.06% |
| 2024-12-19 | 16.36 | 16.28 | -0.22 | -1.33% | 16.10 | 16.52 | 27304 | 4437.89 | 1.93% |
| 2024-12-18 | 16.58 | 16.50 | -0.08 | -0.48% | 16.29 | 16.75 | 21709 | 3599.74 | 1.53% |
| 2024-12-17 | 17.62 | 16.58 | -1.04 | -5.90% | 16.50 | 17.65 | 53102 | 8985.98 | 3.75% |
| 2024-12-16 | 17.44 | 17.62 | 0.13 | 0.74% | 17.41 | 17.77 | 26947 | 4757.24 | 1.90% |
| 2024-12-13 | 17.77 | 17.49 | -0.34 | -1.91% | 17.47 | 17.85 | 32226 | 5687.27 | 2.28% |
| 2024-12-12 | 17.50 | 17.83 | 0.29 | 1.65% | 17.47 | 17.87 | 42434 | 7537.24 | 3.00% |
| 2024-12-11 | 17.39 | 17.54 | -0.05 | -0.28% | 17.36 | 17.60 | 37456 | 6538.78 | 2.65% |
| 2024-12-10 | 17.64 | 17.59 | 0.31 | 1.79% | 17.34 | 18.63 | 77875 | 13900.58 | 5.50% |
| 2024-12-09 | 17.36 | 17.28 | -0.18 | -1.03% | 17.04 | 17.50 | 36438 | 6299.52 | 2.58% |
| 2024-12-06 | 17.43 | 17.46 | 0.03 | 0.17% | 17.34 | 17.55 | 30039 | 5233.53 | 2.12% |
| 2024-12-05 | 17.60 | 17.43 | -0.24 | -1.36% | 17.30 | 17.67 | 43355 | 7559.56 | 3.06% |
| 2024-12-04 | 17.90 | 17.67 | -0.20 | -1.12% | 17.60 | 18.48 | 80592 | 14459.67 | 5.70% |
| 2024-12-03 | 17.61 | 17.87 | 0.28 | 1.59% | 17.54 | 17.88 | 62267 | 11040.43 | 4.40% |
| 2024-12-02 | 17.38 | 17.59 | 0.29 | 1.68% | 17.28 | 17.60 | 42570 | 7410.73 | 3.01% |
新疆火炬(603080)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。
