| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 22.27 | 21.34 | -0.87 | -3.92% | 21.28 | 22.35 | 41138 | 8903.77 | 2.91% |
| 2025-11-20 | 22.65 | 22.21 | -0.38 | -1.68% | 22.02 | 22.79 | 36905 | 8244.83 | 2.61% |
| 2025-11-19 | 23.73 | 22.59 | -1.26 | -5.28% | 22.36 | 23.81 | 62306 | 14244.39 | 4.40% |
| 2025-11-18 | 24.42 | 23.85 | -0.61 | -2.49% | 23.50 | 24.42 | 46872 | 11189.68 | 3.31% |
| 2025-11-17 | 24.55 | 24.46 | -0.08 | -0.33% | 23.93 | 24.59 | 49935 | 12088.15 | 3.53% |
| 2025-11-14 | 23.78 | 24.54 | 0.73 | 3.07% | 23.70 | 24.68 | 90874 | 22208.22 | 6.42% |
| 2025-11-13 | 23.67 | 23.81 | 0.14 | 0.59% | 23.01 | 23.85 | 40422 | 9500.99 | 2.86% |
| 2025-11-12 | 23.93 | 23.67 | -0.11 | -0.46% | 23.51 | 24.29 | 35426 | 8441.96 | 2.50% |
| 2025-11-11 | 23.99 | 23.78 | -0.21 | -0.88% | 23.71 | 24.35 | 41103 | 9854.67 | 2.90% |
| 2025-11-10 | 24.31 | 23.99 | -0.56 | -2.28% | 23.75 | 24.70 | 53387 | 12805.71 | 3.77% |
| 2025-11-07 | 24.38 | 24.55 | 0.32 | 1.32% | 24.20 | 25.40 | 73424 | 18111.17 | 5.19% |
| 2025-11-06 | 23.82 | 24.23 | 0.27 | 1.13% | 23.79 | 24.40 | 50961 | 12284.92 | 3.60% |
| 2025-11-05 | 23.82 | 23.96 | 0.00 | 0.00% | 23.66 | 24.07 | 45544 | 10899.35 | 3.22% |
| 2025-11-04 | 24.19 | 23.96 | -0.18 | -0.75% | 23.81 | 24.30 | 46913 | 11286.36 | 3.32% |
| 2025-11-03 | 23.52 | 24.14 | 0.61 | 2.59% | 23.52 | 24.18 | 68800 | 16530.17 | 4.86% |
| 2025-10-31 | 23.29 | 23.53 | 0.20 | 0.86% | 23.21 | 23.75 | 34056 | 8016.92 | 2.41% |
| 2025-10-30 | 23.77 | 23.33 | -0.44 | -1.85% | 23.30 | 23.83 | 42599 | 10003.04 | 3.01% |
| 2025-10-29 | 23.52 | 23.77 | 0.13 | 0.55% | 23.23 | 23.78 | 53423 | 12580.51 | 3.78% |
| 2025-10-28 | 23.80 | 23.64 | -0.26 | -1.09% | 23.47 | 24.05 | 55681 | 13207.96 | 3.94% |
| 2025-10-27 | 24.06 | 23.90 | 0.09 | 0.38% | 23.81 | 24.21 | 55082 | 13211.29 | 3.89% |
| 2025-10-24 | 23.95 | 23.81 | -0.14 | -0.58% | 23.70 | 24.10 | 53702 | 12820.84 | 3.80% |
| 2025-10-23 | 24.29 | 23.95 | -0.39 | -1.60% | 23.56 | 24.50 | 67985 | 16286.14 | 4.80% |
| 2025-10-22 | 24.31 | 24.34 | -0.21 | -0.86% | 24.20 | 25.20 | 71061 | 17466.80 | 5.02% |
| 2025-10-21 | 25.00 | 24.55 | -0.12 | -0.49% | 24.18 | 25.01 | 70056 | 17119.47 | 4.95% |
| 2025-10-20 | 24.15 | 24.67 | 0.38 | 1.56% | 24.09 | 24.88 | 90319 | 22109.02 | 6.38% |
| 2025-10-17 | 24.97 | 24.29 | -0.93 | -3.69% | 24.17 | 26.00 | 125984 | 31344.56 | 8.90% |
| 2025-10-16 | 26.50 | 25.22 | -1.78 | -6.59% | 25.13 | 26.80 | 122641 | 31634.80 | 8.67% |
| 2025-10-15 | 26.60 | 27.00 | 0.14 | 0.52% | 26.01 | 27.58 | 140657 | 37637.65 | 9.94% |
| 2025-10-14 | 25.33 | 26.86 | 1.58 | 6.25% | 25.02 | 27.29 | 163466 | 43180.00 | 11.55% |
| 2025-10-13 | 24.50 | 25.28 | -0.73 | -2.81% | 24.31 | 25.55 | 100766 | 25209.00 | 7.12% |
| 2025-10-10 | 24.95 | 26.01 | 0.71 | 2.81% | 24.65 | 27.59 | 161852 | 42564.22 | 11.44% |
| 2025-10-09 | 24.02 | 25.30 | 1.35 | 5.64% | 23.75 | 25.98 | 139855 | 34460.83 | 9.88% |
| 2025-09-30 | 24.05 | 23.95 | -0.53 | -2.17% | 23.84 | 24.30 | 89239 | 21419.91 | 6.31% |
| 2025-09-29 | 23.31 | 24.48 | 1.34 | 5.79% | 22.95 | 24.67 | 145622 | 34897.76 | 10.29% |
| 2025-09-26 | 22.46 | 23.14 | 0.46 | 2.03% | 22.08 | 23.61 | 90495 | 20689.67 | 6.40% |
| 2025-09-25 | 23.00 | 22.68 | -0.67 | -2.87% | 22.37 | 23.19 | 89067 | 20261.18 | 6.29% |
| 2025-09-24 | 23.43 | 23.35 | -0.08 | -0.34% | 22.78 | 23.76 | 127356 | 29491.12 | 9.00% |
| 2025-09-23 | 22.29 | 23.43 | 1.08 | 4.83% | 21.86 | 23.89 | 180629 | 41406.27 | 12.77% |
| 2025-09-22 | 21.90 | 22.35 | 0.43 | 1.96% | 21.26 | 22.52 | 116231 | 25537.95 | 8.21% |
| 2025-09-19 | 21.10 | 21.92 | 0.85 | 4.03% | 21.09 | 22.22 | 123869 | 27007.52 | 8.75% |
| 2025-09-18 | 21.54 | 21.07 | -0.46 | -2.14% | 20.87 | 21.60 | 44413 | 9459.89 | 3.14% |
| 2025-09-17 | 21.73 | 21.53 | -0.10 | -0.46% | 21.47 | 21.73 | 32445 | 6998.96 | 2.29% |
| 2025-09-16 | 21.48 | 21.63 | 0.11 | 0.51% | 21.46 | 21.73 | 35937 | 7762.07 | 2.54% |
| 2025-09-15 | 21.85 | 21.52 | -0.32 | -1.47% | 21.42 | 21.95 | 46352 | 10010.46 | 3.28% |
| 2025-09-12 | 21.83 | 21.84 | 0.06 | 0.28% | 21.65 | 21.96 | 43521 | 9491.59 | 3.08% |
| 2025-09-11 | 21.86 | 21.78 | -0.07 | -0.32% | 21.62 | 21.93 | 49555 | 10771.42 | 3.50% |
| 2025-09-10 | 21.33 | 21.85 | 0.53 | 2.49% | 21.33 | 21.98 | 64858 | 14080.15 | 4.58% |
| 2025-09-09 | 21.56 | 21.32 | -0.23 | -1.07% | 21.18 | 21.57 | 32166 | 6867.95 | 2.27% |
| 2025-09-08 | 21.20 | 21.55 | 0.38 | 1.79% | 21.18 | 21.55 | 40119 | 8602.86 | 2.84% |
| 2025-09-05 | 20.95 | 21.17 | 0.21 | 1.00% | 20.65 | 21.18 | 36419 | 7640.59 | 2.57% |
| 2025-09-04 | 20.65 | 20.96 | 0.31 | 1.50% | 20.54 | 21.30 | 52655 | 11056.22 | 3.72% |
| 2025-09-03 | 21.19 | 20.65 | -0.49 | -2.32% | 20.57 | 21.19 | 31103 | 6487.29 | 2.20% |
| 2025-09-02 | 21.45 | 21.14 | -0.28 | -1.31% | 20.84 | 21.52 | 46929 | 9886.42 | 3.32% |
| 2025-09-01 | 21.14 | 21.42 | 0.21 | 0.99% | 21.00 | 21.52 | 44235 | 9443.41 | 3.13% |
| 2025-08-29 | 21.11 | 21.21 | 0.11 | 0.52% | 20.89 | 21.32 | 39444 | 8325.13 | 2.79% |
| 2025-08-28 | 21.10 | 21.10 | -0.07 | -0.33% | 20.40 | 21.39 | 66101 | 13819.02 | 4.67% |
| 2025-08-27 | 21.85 | 21.17 | -0.68 | -3.11% | 21.16 | 21.87 | 66332 | 14307.10 | 4.69% |
| 2025-08-26 | 22.08 | 21.85 | -0.25 | -1.13% | 21.77 | 22.08 | 53420 | 11704.99 | 3.78% |
| 2025-08-25 | 21.84 | 22.10 | 0.25 | 1.14% | 21.78 | 22.10 | 80163 | 17602.36 | 5.67% |
| 2025-08-22 | 22.33 | 21.85 | -0.23 | -1.04% | 21.53 | 22.47 | 93438 | 20358.12 | 6.60% |
| 2025-08-21 | 21.70 | 22.08 | 0.39 | 1.80% | 21.70 | 22.33 | 114864 | 25320.52 | 8.12% |
| 2025-08-20 | 21.79 | 21.69 | -0.03 | -0.14% | 21.61 | 21.79 | 60403 | 13091.29 | 4.27% |
| 2025-08-19 | 21.90 | 21.72 | -0.15 | -0.69% | 21.60 | 21.98 | 89003 | 19343.70 | 6.29% |
| 2025-08-18 | 22.26 | 21.87 | -0.38 | -1.71% | 21.85 | 22.38 | 149945 | 33114.21 | 10.60% |
| 2025-08-15 | 22.13 | 22.25 | -0.69 | -3.01% | 21.08 | 22.94 | 198750 | 43889.73 | 14.05% |
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。
