| 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 | 21.96 | 22.10 | 0.01 | 0.05% | 21.86 | 22.20 | 23060 | 5084.82 | 1.63% |
| 2026-03-24 | 21.41 | 22.09 | 0.86 | 4.05% | 21.22 | 22.18 | 31683 | 6879.50 | 2.24% |
| 2026-03-23 | 22.56 | 21.23 | -1.51 | -6.64% | 21.21 | 22.56 | 38805 | 8497.97 | 2.74% |
| 2026-03-20 | 22.65 | 22.74 | -0.32 | -1.39% | 22.06 | 22.77 | 54814 | 12314.46 | 3.87% |
| 2026-03-19 | 22.70 | 23.06 | 0.69 | 3.08% | 22.51 | 23.38 | 71025 | 16274.62 | 5.02% |
| 2026-03-18 | 22.43 | 22.37 | 0.01 | 0.04% | 22.00 | 22.46 | 25573 | 5671.81 | 1.81% |
| 2026-03-17 | 22.66 | 22.36 | -0.38 | -1.67% | 22.33 | 22.89 | 25098 | 5663.03 | 1.77% |
| 2026-03-16 | 23.19 | 22.74 | -0.38 | -1.64% | 22.50 | 23.30 | 35542 | 8102.89 | 2.51% |
| 2026-03-13 | 23.53 | 23.12 | -0.47 | -1.99% | 23.09 | 23.59 | 37864 | 8847.84 | 2.68% |
| 2026-03-12 | 23.55 | 23.59 | 0.22 | 0.94% | 23.30 | 23.79 | 50371 | 11878.27 | 3.56% |
| 2026-03-11 | 23.59 | 23.37 | -0.21 | -0.89% | 23.08 | 23.59 | 59448 | 13837.81 | 4.20% |
| 2026-03-10 | 23.38 | 23.58 | -0.51 | -2.12% | 23.30 | 24.10 | 80501 | 19046.16 | 5.69% |
| 2026-03-09 | 25.34 | 24.09 | -0.32 | -1.31% | 24.09 | 25.84 | 84792 | 21080.47 | 5.99% |
| 2026-03-06 | 24.20 | 24.41 | -0.08 | -0.33% | 23.87 | 24.51 | 58561 | 14156.88 | 4.14% |
| 2026-03-05 | 24.98 | 24.49 | -0.49 | -1.96% | 24.15 | 25.18 | 89159 | 21913.22 | 6.30% |
| 2026-03-04 | 26.60 | 24.98 | -2.59 | -9.39% | 24.81 | 26.65 | 173301 | 43567.32 | 12.25% |
| 2026-03-03 | 25.53 | 27.57 | 2.51 | 10.02% | 25.51 | 27.57 | 251400 | 67449.38 | 17.77% |
| 2026-03-02 | 25.20 | 25.06 | 0.32 | 1.29% | 24.72 | 25.40 | 58625 | 14650.53 | 4.14% |
| 2026-02-27 | 24.52 | 24.74 | 0.26 | 1.06% | 24.38 | 24.75 | 25890 | 6376.53 | 1.83% |
| 2026-02-26 | 24.28 | 24.48 | 0.24 | 0.99% | 24.08 | 24.52 | 21575 | 5249.60 | 1.52% |
| 2026-02-25 | 24.41 | 24.24 | -0.18 | -0.74% | 24.13 | 24.56 | 23772 | 5780.49 | 1.68% |
| 2026-02-24 | 23.65 | 24.42 | 1.01 | 4.31% | 23.56 | 24.66 | 46403 | 11252.55 | 3.28% |
| 2026-02-13 | 23.79 | 23.41 | -0.39 | -1.64% | 23.40 | 23.83 | 15717 | 3708.16 | 1.11% |
| 2026-02-12 | 23.86 | 23.80 | -0.03 | -0.13% | 23.56 | 24.07 | 15980 | 3804.84 | 1.13% |
| 2026-02-11 | 23.98 | 23.83 | -0.07 | -0.29% | 23.75 | 24.07 | 14369 | 3438.16 | 1.02% |
| 2026-02-10 | 23.97 | 23.90 | -0.07 | -0.29% | 23.73 | 23.97 | 13818 | 3294.88 | 0.98% |
| 2026-02-09 | 24.08 | 23.97 | -0.07 | -0.29% | 23.83 | 24.14 | 19746 | 4724.11 | 1.40% |
| 2026-02-06 | 23.49 | 24.04 | 0.62 | 2.65% | 23.37 | 24.48 | 34095 | 8206.03 | 2.41% |
| 2026-02-05 | 23.56 | 23.42 | -0.28 | -1.18% | 23.38 | 23.75 | 14860 | 3494.89 | 1.05% |
| 2026-02-04 | 23.60 | 23.70 | 0.18 | 0.77% | 23.46 | 23.91 | 21869 | 5183.66 | 1.55% |
| 2026-02-03 | 23.51 | 23.52 | 0.17 | 0.73% | 23.11 | 23.61 | 23356 | 5463.03 | 1.65% |
| 2026-02-02 | 24.40 | 23.35 | -1.08 | -4.42% | 23.30 | 24.40 | 41276 | 9772.20 | 2.92% |
| 2026-01-30 | 24.30 | 24.43 | 0.01 | 0.04% | 23.76 | 24.60 | 34223 | 8265.98 | 2.42% |
| 2026-01-29 | 24.65 | 24.42 | -0.39 | -1.57% | 24.33 | 25.20 | 50585 | 12536.56 | 3.57% |
| 2026-01-28 | 24.65 | 24.81 | 0.02 | 0.08% | 24.46 | 25.17 | 34580 | 8569.72 | 2.44% |
| 2026-01-27 | 24.95 | 24.79 | -0.13 | -0.52% | 24.20 | 24.95 | 31727 | 7807.59 | 2.24% |
| 2026-01-26 | 25.25 | 24.92 | -0.18 | -0.72% | 24.74 | 25.46 | 40402 | 10132.26 | 2.86% |
| 2026-01-23 | 25.60 | 25.10 | -0.45 | -1.76% | 24.98 | 25.68 | 59308 | 14891.52 | 4.19% |
| 2026-01-22 | 25.00 | 25.55 | 0.72 | 2.90% | 24.90 | 25.56 | 78777 | 19982.13 | 5.57% |
| 2026-01-21 | 24.45 | 24.83 | 0.25 | 1.02% | 24.36 | 24.83 | 32616 | 8047.06 | 2.31% |
| 2026-01-20 | 24.87 | 24.58 | 0.06 | 0.24% | 24.34 | 24.97 | 32598 | 8013.62 | 2.30% |
| 2026-01-19 | 23.98 | 24.52 | 0.51 | 2.12% | 23.91 | 24.55 | 37732 | 9188.04 | 2.67% |
| 2026-01-16 | 24.39 | 24.01 | -0.37 | -1.52% | 23.82 | 24.43 | 42174 | 10145.19 | 2.98% |
| 2026-01-15 | 23.85 | 24.38 | 0.40 | 1.67% | 23.75 | 24.43 | 46798 | 11350.40 | 3.31% |
| 2026-01-14 | 24.16 | 23.98 | -0.15 | -0.62% | 23.67 | 24.35 | 49209 | 11838.88 | 3.48% |
| 2026-01-13 | 24.73 | 24.13 | -0.57 | -2.31% | 24.10 | 24.84 | 55803 | 13637.35 | 3.94% |
| 2026-01-12 | 25.13 | 24.70 | -0.42 | -1.67% | 24.65 | 25.22 | 58617 | 14539.51 | 4.14% |
| 2026-01-09 | 24.49 | 25.12 | 0.64 | 2.61% | 24.49 | 25.39 | 67096 | 16727.58 | 4.74% |
| 2026-01-08 | 24.43 | 24.48 | 0.05 | 0.20% | 24.33 | 24.88 | 37089 | 9113.43 | 2.62% |
| 2026-01-07 | 25.07 | 24.43 | -0.65 | -2.59% | 24.39 | 25.07 | 56709 | 13933.68 | 4.01% |
| 2026-01-06 | 24.50 | 25.08 | 0.29 | 1.17% | 24.42 | 25.32 | 86272 | 21517.01 | 6.10% |
| 2026-01-05 | 23.64 | 24.79 | 1.17 | 4.95% | 23.54 | 24.81 | 124877 | 30343.60 | 8.83% |
| 2025-12-31 | 24.00 | 23.62 | -0.47 | -1.95% | 23.51 | 24.38 | 86367 | 20599.98 | 6.10% |
| 2025-12-30 | 22.79 | 24.09 | 1.18 | 5.15% | 22.41 | 25.20 | 135151 | 32403.22 | 9.55% |
| 2025-12-29 | 22.77 | 22.91 | 0.06 | 0.26% | 22.40 | 23.06 | 32245 | 7333.46 | 2.28% |
| 2025-12-26 | 23.43 | 22.85 | -0.57 | -2.43% | 22.79 | 23.43 | 46523 | 10721.25 | 3.29% |
| 2025-12-25 | 23.79 | 23.42 | -0.15 | -0.64% | 23.36 | 23.81 | 36703 | 8616.81 | 2.59% |
| 2025-12-24 | 23.30 | 23.57 | -0.57 | -2.36% | 23.03 | 23.71 | 59872 | 14029.42 | 4.23% |
| 2025-12-23 | 22.81 | 24.14 | 1.33 | 5.83% | 22.55 | 25.00 | 112472 | 27072.45 | 7.95% |
| 2025-12-22 | 22.90 | 22.81 | 0.08 | 0.35% | 22.62 | 23.03 | 18634 | 4244.41 | 1.32% |
| 2025-12-19 | 22.42 | 22.73 | 0.31 | 1.38% | 22.36 | 22.85 | 17111 | 3882.54 | 1.21% |
| 2025-12-18 | 22.59 | 22.42 | -0.09 | -0.40% | 22.42 | 22.86 | 21787 | 4934.29 | 1.54% |
| 2025-12-17 | 22.20 | 22.51 | 0.20 | 0.90% | 21.84 | 22.58 | 33302 | 7381.83 | 2.35% |
| 2025-12-16 | 23.78 | 22.31 | -1.54 | -6.46% | 22.12 | 23.78 | 51555 | 11709.94 | 3.64% |
| 2025-12-15 | 23.87 | 23.85 | -0.02 | -0.08% | 23.45 | 24.10 | 22173 | 5267.68 | 1.57% |
| 2025-12-12 | 23.50 | 23.87 | 0.21 | 0.89% | 23.50 | 24.50 | 47030 | 11324.85 | 3.32% |
| 2025-12-11 | 23.68 | 23.66 | -0.02 | -0.08% | 23.30 | 24.05 | 37002 | 8784.78 | 2.61% |
| 2025-12-10 | 23.30 | 23.68 | 0.19 | 0.81% | 23.05 | 23.88 | 38442 | 9009.10 | 2.72% |
| 2025-12-09 | 23.30 | 23.49 | 0.09 | 0.38% | 23.30 | 24.50 | 54461 | 13001.75 | 3.85% |
| 2025-12-08 | 24.00 | 23.40 | -0.28 | -1.18% | 23.08 | 24.97 | 69254 | 16546.54 | 4.89% |
| 2025-12-05 | 23.35 | 23.68 | 0.53 | 2.29% | 22.70 | 23.90 | 44398 | 10357.84 | 3.14% |
| 2025-12-04 | 22.99 | 23.15 | 0.18 | 0.78% | 22.99 | 23.80 | 33709 | 7855.88 | 2.38% |
| 2025-12-03 | 22.89 | 22.97 | 0.09 | 0.39% | 22.70 | 23.12 | 19739 | 4527.38 | 1.39% |
| 2025-12-02 | 23.28 | 22.88 | -0.31 | -1.34% | 22.80 | 23.28 | 17244 | 3955.69 | 1.22% |
| 2025-12-01 | 23.20 | 23.19 | -0.02 | -0.09% | 22.88 | 23.38 | 27293 | 6319.48 | 1.93% |
| 2025-11-28 | 21.74 | 23.21 | 1.33 | 6.08% | 21.74 | 23.48 | 65739 | 14975.48 | 4.65% |
| 2025-11-27 | 21.71 | 21.88 | 0.19 | 0.88% | 21.63 | 21.99 | 18542 | 4052.27 | 1.31% |
| 2025-11-26 | 22.03 | 21.69 | -0.24 | -1.09% | 21.61 | 22.48 | 28189 | 6202.62 | 1.99% |
| 2025-11-25 | 21.46 | 21.93 | 0.52 | 2.43% | 21.38 | 22.00 | 26970 | 5862.65 | 1.91% |
| 2025-11-24 | 21.34 | 21.41 | 0.07 | 0.33% | 21.10 | 21.61 | 24026 | 5129.80 | 1.70% |
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。
