| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 47.99 | 49.25 | 1.09 | 2.26% | 47.89 | 49.59 | 103658 | 50811.40 | 2.13% |
| 2025-08-21 | 47.99 | 48.16 | -0.18 | -0.37% | 47.41 | 49.23 | 105083 | 50787.84 | 2.16% |
| 2025-08-20 | 47.46 | 48.34 | 0.74 | 1.55% | 47.20 | 48.93 | 90427 | 43618.74 | 1.86% |
| 2025-08-19 | 46.20 | 47.60 | 1.41 | 3.05% | 46.19 | 49.88 | 209121 | 100259.96 | 4.29% |
| 2025-08-18 | 47.35 | 46.19 | -1.17 | -2.47% | 45.83 | 47.64 | 137459 | 63623.30 | 2.82% |
| 2025-08-15 | 46.98 | 47.36 | 0.22 | 0.47% | 46.85 | 48.14 | 106167 | 50402.96 | 2.18% |
| 2025-08-14 | 48.51 | 47.14 | -1.35 | -2.78% | 46.60 | 49.10 | 104465 | 49517.06 | 2.14% |
| 2025-08-13 | 47.68 | 48.49 | 0.59 | 1.23% | 46.73 | 48.75 | 108598 | 51867.45 | 2.23% |
| 2025-08-12 | 46.68 | 47.90 | 1.50 | 3.23% | 46.68 | 48.85 | 141184 | 67859.30 | 2.90% |
| 2025-08-11 | 46.07 | 46.40 | 0.13 | 0.28% | 45.72 | 47.48 | 109665 | 51033.25 | 2.25% |
| 2025-08-08 | 47.00 | 46.27 | -1.13 | -2.38% | 45.41 | 47.58 | 125909 | 58112.38 | 2.58% |
| 2025-08-07 | 47.80 | 47.40 | -1.05 | -2.17% | 45.91 | 47.98 | 205863 | 96598.14 | 4.22% |
| 2025-08-06 | 46.21 | 48.45 | 2.25 | 4.87% | 44.30 | 49.60 | 402179 | 188672.20 | 8.25% |
| 2025-08-05 | 46.20 | 46.20 | 4.20 | 10.00% | 46.19 | 46.20 | 139715 | 64548.19 | 2.87% |
| 2025-08-04 | 41.42 | 42.00 | 1.30 | 3.19% | 40.70 | 42.00 | 74103 | 30732.57 | 1.52% |
| 2025-08-01 | 40.80 | 40.70 | -0.18 | -0.44% | 40.55 | 41.22 | 43646 | 17823.56 | 0.90% |
| 2025-07-31 | 40.83 | 40.88 | -0.09 | -0.22% | 40.61 | 41.10 | 39644 | 16182.48 | 0.81% |
| 2025-07-30 | 41.15 | 40.97 | -0.18 | -0.44% | 40.72 | 41.50 | 52320 | 21515.75 | 1.07% |
| 2025-07-29 | 41.75 | 41.15 | -0.69 | -1.65% | 40.90 | 41.83 | 83197 | 34236.48 | 1.71% |
| 2025-07-28 | 43.20 | 41.84 | -1.34 | -3.10% | 41.68 | 43.37 | 97423 | 41223.88 | 2.00% |
| 2025-07-25 | 43.51 | 43.18 | -0.49 | -1.12% | 42.46 | 43.77 | 59125 | 25443.41 | 1.21% |
| 2025-07-24 | 43.92 | 43.67 | -0.35 | -0.80% | 43.33 | 44.65 | 64471 | 28257.71 | 1.32% |
| 2025-07-23 | 44.69 | 44.02 | -0.66 | -1.48% | 43.87 | 44.95 | 64347 | 28516.07 | 1.32% |
| 2025-07-22 | 45.16 | 44.68 | -0.58 | -1.28% | 44.43 | 45.27 | 37771 | 16925.42 | 0.78% |
| 2025-07-21 | 46.00 | 45.26 | -0.66 | -1.44% | 44.90 | 46.10 | 35421 | 16039.58 | 0.73% |
| 2025-07-18 | 45.86 | 45.92 | 0.18 | 0.39% | 45.33 | 46.06 | 34364 | 15736.46 | 0.71% |
| 2025-07-17 | 45.00 | 45.74 | 0.90 | 2.01% | 45.00 | 46.30 | 51821 | 23645.42 | 1.06% |
| 2025-07-16 | 44.30 | 44.84 | 0.44 | 0.99% | 44.20 | 45.10 | 40360 | 18067.86 | 0.83% |
| 2025-07-15 | 44.02 | 44.40 | 0.26 | 0.59% | 43.65 | 44.53 | 34428 | 15180.10 | 0.71% |
| 2025-07-14 | 44.00 | 44.14 | 0.06 | 0.14% | 44.00 | 44.68 | 34613 | 15351.51 | 0.71% |
| 2025-07-11 | 44.09 | 44.08 | -0.01 | -0.02% | 43.89 | 44.64 | 43004 | 19072.38 | 0.88% |
| 2025-07-10 | 43.80 | 44.09 | 0.09 | 0.20% | 43.35 | 44.19 | 36799 | 16098.49 | 0.76% |
| 2025-07-09 | 44.40 | 44.00 | -0.40 | -0.90% | 43.75 | 45.12 | 51046 | 22581.19 | 1.05% |
| 2025-07-08 | 45.27 | 44.40 | -0.87 | -1.92% | 44.03 | 45.49 | 74183 | 32921.32 | 1.52% |
| 2025-07-07 | 47.13 | 45.27 | -1.98 | -4.19% | 45.10 | 47.13 | 52620 | 23951.42 | 1.08% |
| 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% |
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。
