| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | 47.02 | 47.25 | 0.00 | 0.00% | 46.75 | 47.65 | 24224 | 11446.97 | 0.50% |
| 2025-07-03 | 46.77 | 47.25 | 0.54 | 1.16% | 46.56 | 47.55 | 25313 | 11952.17 | 0.52% |
| 2025-07-02 | 46.25 | 46.71 | 0.17 | 0.37% | 45.83 | 47.24 | 37970 | 17706.11 | 0.78% |
| 2025-07-01 | 46.97 | 46.54 | -0.43 | -0.92% | 46.35 | 47.29 | 28713 | 13408.32 | 0.59% |
| 2025-06-30 | 47.31 | 46.97 | -0.23 | -0.49% | 46.74 | 47.64 | 40748 | 19150.92 | 0.84% |
| 2025-06-27 | 47.66 | 47.20 | -0.30 | -0.63% | 46.79 | 47.69 | 32969 | 15552.04 | 0.68% |
| 2025-06-26 | 48.00 | 47.50 | -0.58 | -1.21% | 47.20 | 48.05 | 35144 | 16699.32 | 0.72% |
| 2025-06-25 | 47.00 | 48.08 | 1.06 | 2.25% | 46.11 | 48.42 | 66866 | 31646.21 | 1.37% |
| 2025-06-24 | 46.70 | 47.02 | 1.90 | 4.21% | 46.70 | 49.00 | 88370 | 41884.16 | 1.81% |
| 2025-06-23 | 45.14 | 45.12 | 0.24 | 0.53% | 44.31 | 45.38 | 28545 | 12834.07 | 0.59% |
| 2025-06-20 | 45.37 | 44.88 | -0.68 | -1.49% | 44.70 | 45.85 | 31692 | 14308.42 | 0.65% |
| 2025-06-19 | 45.39 | 45.56 | 0.24 | 0.53% | 45.00 | 47.00 | 43976 | 20245.52 | 0.90% |
| 2025-06-18 | 45.76 | 45.62 | -0.21 | -0.46% | 45.21 | 46.52 | 34773 | 15859.13 | 0.71% |
| 2025-06-17 | 47.00 | 45.83 | -0.98 | -2.09% | 45.50 | 47.00 | 33679 | 15460.48 | 0.69% |
| 2025-06-16 | 46.68 | 46.81 | 0.01 | 0.02% | 46.31 | 47.49 | 23012 | 10755.10 | 0.47% |
| 2025-06-13 | 47.83 | 46.80 | -1.32 | -2.74% | 46.64 | 48.19 | 34716 | 16382.91 | 0.71% |
| 2025-06-12 | 46.38 | 48.12 | 1.27 | 2.71% | 46.38 | 48.34 | 49856 | 23852.92 | 1.02% |
| 2025-06-11 | 46.05 | 46.85 | 1.25 | 2.74% | 46.00 | 48.20 | 68865 | 32621.11 | 1.41% |
| 2025-06-10 | 44.97 | 45.60 | 0.42 | 0.93% | 44.50 | 46.37 | 63956 | 29237.49 | 1.31% |
| 2025-06-09 | 45.89 | 45.18 | -1.06 | -2.29% | 44.21 | 46.41 | 87064 | 39118.00 | 1.79% |
| 2025-06-06 | 46.90 | 46.24 | -1.31 | -2.75% | 44.43 | 47.51 | 108501 | 49300.65 | 2.23% |
| 2025-06-05 | 47.23 | 47.55 | 0.31 | 0.66% | 46.89 | 48.20 | 48296 | 23068.07 | 0.99% |
| 2025-06-04 | 47.07 | 47.24 | 0.34 | 0.72% | 46.60 | 48.87 | 61665 | 29348.09 | 1.27% |
| 2025-06-03 | 47.01 | 46.90 | -0.35 | -0.74% | 46.10 | 47.03 | 64751 | 30295.34 | 1.33% |
| 2025-05-30 | 45.08 | 47.25 | 2.46 | 5.49% | 44.30 | 47.34 | 116285 | 53954.03 | 2.39% |
| 2025-05-29 | 43.53 | 44.79 | 1.64 | 3.80% | 43.17 | 44.89 | 58134 | 25812.88 | 1.19% |
| 2025-05-28 | 43.86 | 43.15 | -0.45 | -1.03% | 43.05 | 44.30 | 24261 | 10527.67 | 0.50% |
| 2025-05-27 | 44.63 | 43.60 | -0.79 | -1.78% | 42.95 | 44.64 | 43965 | 19153.99 | 0.90% |
| 2025-05-26 | 44.87 | 44.39 | -0.54 | -1.20% | 44.18 | 45.66 | 29614 | 13258.87 | 0.61% |
| 2025-05-23 | 44.21 | 44.93 | 0.51 | 1.15% | 44.21 | 45.60 | 39202 | 17648.27 | 0.80% |
| 2025-05-22 | 44.85 | 44.42 | -0.63 | -1.40% | 44.38 | 45.41 | 36984 | 16591.07 | 0.76% |
| 2025-05-21 | 45.00 | 45.05 | -0.12 | -0.27% | 43.82 | 45.17 | 49571 | 22060.52 | 1.02% |
| 2025-05-20 | 46.00 | 45.17 | -1.26 | -2.71% | 44.80 | 46.40 | 53792 | 24338.92 | 1.10% |
| 2025-05-19 | 46.78 | 46.43 | 0.43 | 0.93% | 45.52 | 46.98 | 37994 | 17511.47 | 0.78% |
| 2025-05-16 | 44.76 | 46.00 | 1.02 | 2.27% | 44.76 | 47.34 | 65367 | 30392.62 | 1.34% |
| 2025-05-15 | 44.94 | 44.98 | -0.12 | -0.27% | 44.20 | 45.99 | 57291 | 25786.24 | 1.18% |
| 2025-05-14 | 44.56 | 45.10 | 0.87 | 1.97% | 44.22 | 45.50 | 69349 | 31233.35 | 1.42% |
| 2025-05-13 | 44.49 | 44.23 | 0.33 | 0.75% | 44.00 | 45.48 | 71816 | 31966.44 | 1.47% |
| 2025-05-12 | 41.97 | 43.90 | 2.40 | 5.78% | 41.97 | 43.90 | 69154 | 29949.99 | 1.42% |
| 2025-05-09 | 42.87 | 41.50 | -1.16 | -2.72% | 41.30 | 43.00 | 56225 | 23482.46 | 1.15% |
| 2025-05-08 | 42.04 | 42.66 | 0.56 | 1.33% | 42.02 | 43.43 | 50682 | 21741.55 | 1.04% |
| 2025-05-07 | 43.00 | 42.10 | -0.29 | -0.68% | 41.70 | 44.25 | 94112 | 40436.17 | 1.93% |
| 2025-05-06 | 40.90 | 42.39 | 2.12 | 5.26% | 40.90 | 43.10 | 70454 | 29971.32 | 1.45% |
| 2025-04-30 | 39.34 | 40.27 | 1.02 | 2.60% | 38.70 | 40.85 | 47006 | 18803.54 | 0.96% |
| 2025-04-29 | 40.80 | 39.25 | -1.88 | -4.57% | 39.09 | 40.80 | 71749 | 28409.54 | 1.47% |
| 2025-04-28 | 41.20 | 41.13 | 0.00 | 0.00% | 40.27 | 41.60 | 35201 | 14394.52 | 0.72% |
| 2025-04-25 | 41.00 | 41.13 | -0.07 | -0.17% | 40.99 | 41.83 | 27563 | 11395.13 | 0.57% |
| 2025-04-24 | 42.09 | 41.20 | -0.92 | -2.18% | 41.07 | 42.52 | 27304 | 11351.92 | 0.56% |
| 2025-04-23 | 40.49 | 42.12 | 2.12 | 5.30% | 40.30 | 42.38 | 84884 | 35400.19 | 1.74% |
| 2025-04-22 | 40.62 | 40.00 | -0.61 | -1.50% | 39.99 | 40.62 | 18916 | 7602.79 | 0.39% |
| 2025-04-21 | 39.60 | 40.61 | 0.85 | 2.14% | 39.02 | 40.96 | 39132 | 15737.56 | 0.80% |
| 2025-04-18 | 40.01 | 39.76 | -0.80 | -1.97% | 39.55 | 40.80 | 30585 | 12192.34 | 0.63% |
| 2025-04-17 | 41.21 | 40.56 | -0.94 | -2.27% | 40.50 | 41.70 | 33803 | 13818.59 | 0.69% |
| 2025-04-16 | 42.25 | 41.50 | -0.87 | -2.05% | 41.10 | 42.36 | 37554 | 15570.36 | 0.77% |
| 2025-04-15 | 42.72 | 42.37 | -0.29 | -0.68% | 42.05 | 43.42 | 44174 | 18809.29 | 0.91% |
| 2025-04-14 | 43.50 | 42.66 | -1.09 | -2.49% | 42.60 | 44.48 | 48263 | 20801.42 | 0.99% |
| 2025-04-11 | 40.82 | 43.75 | 2.93 | 7.18% | 40.36 | 44.80 | 78703 | 33813.18 | 1.62% |
| 2025-04-10 | 41.16 | 40.82 | 1.94 | 4.99% | 40.50 | 42.62 | 69265 | 28648.40 | 1.42% |
| 2025-04-09 | 38.80 | 38.88 | -0.91 | -2.29% | 37.50 | 39.35 | 82283 | 31762.25 | 1.69% |
| 2025-04-08 | 39.90 | 39.79 | -1.31 | -3.19% | 38.00 | 40.50 | 93331 | 36614.45 | 1.92% |
| 2025-04-07 | 41.91 | 41.10 | -4.57 | -10.01% | 41.10 | 42.42 | 31932 | 13292.66 | 0.66% |
| 2025-04-03 | 46.50 | 45.67 | -1.33 | -2.83% | 45.65 | 46.95 | 35978 | 16597.33 | 0.74% |
| 2025-04-02 | 46.63 | 47.00 | 0.31 | 0.66% | 46.50 | 47.40 | 25040 | 11773.10 | 0.51% |
| 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% |
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。
