| 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 | 47.09 | 46.69 | -0.50 | -1.06% | 46.50 | 47.28 | 26067 | 12209.74 | 0.53% |
| 2025-03-31 | 47.33 | 47.19 | -0.37 | -0.78% | 46.61 | 47.92 | 37549 | 17690.11 | 0.77% |
| 2025-03-28 | 47.76 | 47.56 | -0.21 | -0.44% | 47.06 | 48.00 | 34066 | 16182.86 | 0.70% |
| 2025-03-27 | 47.25 | 47.77 | 0.50 | 1.06% | 46.75 | 48.10 | 46905 | 22413.62 | 0.96% |
| 2025-03-26 | 46.51 | 47.27 | 0.46 | 0.98% | 46.50 | 47.95 | 51365 | 24406.43 | 1.05% |
| 2025-03-25 | 47.27 | 46.81 | -0.22 | -0.47% | 46.60 | 47.82 | 54136 | 25420.84 | 1.11% |
| 2025-03-24 | 45.56 | 47.03 | 1.23 | 2.69% | 45.55 | 47.10 | 64123 | 29908.88 | 1.32% |
| 2025-03-21 | 46.58 | 45.80 | -1.08 | -2.30% | 45.26 | 46.72 | 46838 | 21470.41 | 0.96% |
| 2025-03-20 | 46.18 | 46.88 | 0.52 | 1.12% | 46.08 | 47.52 | 55789 | 26136.61 | 1.14% |
| 2025-03-19 | 45.58 | 46.36 | 0.56 | 1.22% | 45.15 | 46.97 | 63999 | 29515.40 | 1.31% |
| 2025-03-18 | 46.08 | 45.80 | -0.42 | -0.91% | 45.52 | 46.36 | 42944 | 19651.16 | 0.88% |
| 2025-03-17 | 45.35 | 46.22 | 1.01 | 2.23% | 44.50 | 46.95 | 103677 | 47790.19 | 2.13% |
| 2025-03-14 | 44.86 | 45.21 | 0.31 | 0.69% | 44.36 | 45.80 | 73436 | 33158.65 | 1.51% |
| 2025-03-13 | 45.90 | 44.90 | -0.70 | -1.54% | 44.38 | 46.98 | 96651 | 43787.71 | 1.98% |
| 2025-03-12 | 45.63 | 45.60 | 0.48 | 1.06% | 45.36 | 46.72 | 90612 | 41667.99 | 1.86% |
| 2025-03-11 | 48.50 | 45.12 | -4.33 | -8.76% | 44.90 | 48.50 | 208740 | 96367.91 | 4.28% |
| 2025-03-10 | 49.21 | 49.45 | -0.29 | -0.58% | 48.58 | 50.05 | 63074 | 31001.95 | 1.29% |
| 2025-03-07 | 46.70 | 49.74 | 2.78 | 5.92% | 46.12 | 51.20 | 163709 | 80368.95 | 3.36% |
| 2025-03-06 | 48.68 | 46.96 | -1.62 | -3.33% | 46.72 | 48.75 | 147445 | 69762.38 | 3.03% |
| 2025-03-05 | 49.32 | 48.58 | -1.04 | -2.10% | 46.60 | 49.60 | 140386 | 66795.45 | 2.88% |
| 2025-03-04 | 48.70 | 49.62 | 0.53 | 1.08% | 48.53 | 50.68 | 51110 | 25508.43 | 1.05% |
| 2025-03-03 | 49.22 | 49.09 | 0.21 | 0.43% | 48.23 | 50.10 | 56452 | 27850.57 | 1.16% |
| 2025-02-28 | 51.91 | 48.88 | -3.07 | -5.91% | 48.76 | 51.94 | 78354 | 39167.18 | 1.61% |
| 2025-02-27 | 54.50 | 51.95 | -2.51 | -4.61% | 51.48 | 55.04 | 86422 | 45581.59 | 1.77% |
| 2025-02-26 | 52.38 | 54.46 | 1.56 | 2.95% | 52.38 | 56.88 | 130825 | 72034.91 | 2.68% |
| 2025-02-25 | 52.00 | 52.90 | 0.41 | 0.78% | 51.53 | 54.77 | 95622 | 50959.81 | 1.96% |
| 2025-02-24 | 53.70 | 52.49 | -1.26 | -2.34% | 51.70 | 54.09 | 92608 | 48985.42 | 1.90% |
| 2025-02-21 | 54.80 | 53.75 | -1.05 | -1.92% | 53.50 | 55.90 | 151048 | 82509.06 | 3.10% |
| 2025-02-20 | 49.81 | 54.80 | 4.98 | 10.00% | 48.85 | 54.80 | 114173 | 59386.11 | 2.34% |
| 2025-02-19 | 48.00 | 49.82 | 1.66 | 3.45% | 47.92 | 49.98 | 48258 | 23851.06 | 0.99% |
| 2025-02-18 | 48.50 | 48.16 | -0.74 | -1.51% | 47.90 | 49.37 | 35236 | 17104.17 | 0.72% |
| 2025-02-17 | 49.40 | 48.90 | -0.44 | -0.89% | 47.91 | 49.65 | 73761 | 35805.40 | 1.51% |
| 2025-02-14 | 47.65 | 49.34 | 1.78 | 3.74% | 47.47 | 49.88 | 72958 | 35823.37 | 1.50% |
| 2025-02-13 | 48.89 | 47.56 | -1.52 | -3.10% | 47.39 | 49.35 | 68348 | 32880.22 | 1.40% |
| 2025-02-12 | 50.06 | 49.08 | -1.20 | -2.39% | 48.72 | 50.21 | 52476 | 25904.18 | 1.08% |
| 2025-02-11 | 50.30 | 50.28 | -0.17 | -0.34% | 49.52 | 50.60 | 49525 | 24793.55 | 1.02% |
| 2025-02-10 | 51.63 | 50.45 | -1.53 | -2.94% | 50.10 | 51.97 | 62294 | 31533.33 | 1.28% |
| 2025-02-07 | 51.08 | 51.98 | 0.98 | 1.92% | 50.66 | 52.50 | 62303 | 32260.40 | 1.28% |
| 2025-02-06 | 48.14 | 51.00 | 3.24 | 6.78% | 47.80 | 51.00 | 78449 | 39329.75 | 1.61% |
| 2025-02-05 | 47.80 | 47.76 | -0.04 | -0.08% | 46.60 | 48.80 | 39659 | 18955.67 | 0.81% |
| 2025-01-27 | 48.37 | 47.80 | -0.57 | -1.18% | 47.70 | 48.69 | 27354 | 13183.58 | 0.56% |
| 2025-01-24 | 48.15 | 48.37 | 0.27 | 0.56% | 47.34 | 48.93 | 53021 | 25496.99 | 1.09% |
| 2025-01-23 | 48.40 | 48.10 | -0.39 | -0.80% | 47.71 | 48.78 | 49934 | 24054.07 | 1.02% |
| 2025-01-22 | 48.74 | 48.49 | -0.99 | -2.00% | 47.86 | 48.96 | 47463 | 22876.83 | 0.97% |
| 2025-01-21 | 50.16 | 49.48 | -0.64 | -1.28% | 48.40 | 50.43 | 63758 | 31228.39 | 1.31% |
| 2025-01-20 | 49.78 | 50.12 | 1.17 | 2.39% | 49.03 | 51.38 | 62678 | 31631.95 | 1.29% |
| 2025-01-17 | 47.80 | 48.95 | 0.88 | 1.83% | 47.42 | 49.26 | 42472 | 20559.19 | 0.87% |
| 2025-01-16 | 49.00 | 48.07 | -0.53 | -1.09% | 47.75 | 49.50 | 50012 | 24226.02 | 1.03% |
| 2025-01-15 | 47.82 | 48.60 | 0.80 | 1.67% | 47.57 | 49.60 | 62210 | 30376.01 | 1.28% |
| 2025-01-14 | 45.95 | 47.80 | 1.80 | 3.91% | 45.32 | 48.37 | 66805 | 31596.78 | 1.37% |
| 2025-01-13 | 46.67 | 46.00 | -0.95 | -2.02% | 45.61 | 47.29 | 39744 | 18413.72 | 0.82% |
| 2025-01-10 | 47.49 | 46.95 | -0.59 | -1.24% | 46.79 | 48.65 | 44406 | 21227.88 | 0.91% |
| 2025-01-09 | 47.42 | 47.54 | -0.38 | -0.79% | 46.65 | 47.98 | 58827 | 27882.54 | 1.21% |
| 2025-01-08 | 46.45 | 47.92 | 1.23 | 2.63% | 44.92 | 48.12 | 93298 | 43628.80 | 1.91% |
| 2025-01-07 | 44.37 | 46.69 | 2.44 | 5.51% | 44.06 | 48.09 | 154931 | 72635.48 | 3.18% |
| 2025-01-06 | 43.00 | 44.25 | 1.70 | 4.00% | 42.58 | 45.54 | 96156 | 42694.07 | 1.97% |
| 2025-01-03 | 43.42 | 42.55 | -1.18 | -2.70% | 42.21 | 44.69 | 52874 | 22784.96 | 1.09% |
| 2025-01-02 | 42.97 | 43.73 | 1.03 | 2.41% | 42.31 | 44.99 | 92596 | 40502.39 | 1.90% |
| 2024-12-31 | 43.38 | 42.70 | -0.78 | -1.79% | 42.60 | 43.47 | 31181 | 13389.34 | 0.64% |
| 2024-12-30 | 43.40 | 43.48 | 0.04 | 0.09% | 42.80 | 43.84 | 40806 | 17676.55 | 0.84% |
| 2024-12-27 | 43.85 | 43.44 | -0.37 | -0.84% | 42.81 | 44.24 | 36551 | 15919.71 | 0.75% |
| 2024-12-26 | 44.01 | 43.81 | -0.54 | -1.22% | 43.43 | 44.60 | 53679 | 23603.52 | 1.10% |
| 2024-12-25 | 45.10 | 44.35 | -0.37 | -0.83% | 44.00 | 45.29 | 30311 | 13532.03 | 0.62% |
| 2024-12-24 | 44.35 | 44.72 | 0.54 | 1.22% | 44.15 | 44.99 | 35867 | 16006.45 | 0.74% |
| 2024-12-23 | 46.13 | 44.18 | -1.83 | -3.98% | 44.03 | 46.19 | 47693 | 21354.26 | 0.98% |
| 2024-12-20 | 46.12 | 46.01 | -0.07 | -0.15% | 45.61 | 46.69 | 32696 | 15078.45 | 0.67% |
| 2024-12-19 | 45.39 | 46.08 | 0.24 | 0.52% | 45.11 | 46.39 | 20639 | 9480.16 | 0.42% |
| 2024-12-18 | 46.05 | 45.84 | 0.12 | 0.26% | 45.40 | 46.84 | 32773 | 15088.44 | 0.67% |
| 2024-12-17 | 45.00 | 45.72 | 0.72 | 1.60% | 44.97 | 46.84 | 52945 | 24377.81 | 1.09% |
| 2024-12-16 | 46.36 | 45.00 | -1.50 | -3.23% | 44.66 | 46.67 | 48246 | 21809.25 | 0.99% |
| 2024-12-13 | 46.53 | 46.50 | -0.35 | -0.75% | 45.81 | 46.84 | 36652 | 16970.22 | 0.75% |
| 2024-12-12 | 45.97 | 46.85 | 0.65 | 1.41% | 45.97 | 46.90 | 44028 | 20504.78 | 0.90% |
| 2024-12-11 | 46.01 | 46.20 | -0.19 | -0.41% | 45.46 | 46.44 | 37102 | 17031.99 | 0.76% |
| 2024-12-10 | 48.01 | 46.39 | -0.45 | -0.96% | 46.20 | 48.48 | 61899 | 29221.80 | 1.27% |
| 2024-12-09 | 45.77 | 46.84 | 1.49 | 3.29% | 45.04 | 47.59 | 68757 | 32222.03 | 1.41% |
| 2024-12-06 | 45.24 | 45.35 | 0.30 | 0.67% | 44.44 | 46.19 | 37187 | 16900.83 | 0.76% |
| 2024-12-05 | 45.66 | 45.05 | -0.81 | -1.77% | 44.25 | 45.85 | 61037 | 27466.28 | 1.25% |
| 2024-12-04 | 46.05 | 45.86 | -0.28 | -0.61% | 45.26 | 46.60 | 37448 | 17176.88 | 0.77% |
| 2024-12-03 | 46.82 | 46.14 | -0.67 | -1.43% | 45.85 | 46.93 | 26972 | 12480.29 | 0.55% |
| 2024-12-02 | 46.69 | 46.81 | 0.46 | 0.99% | 46.06 | 48.20 | 54075 | 25428.99 | 1.11% |
新泉股份(603179)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。
