| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 68.07 | 73.59 | 6.69 | 10.00% | 67.49 | 73.59 | 264946 | 188306.98 | 5.39% |
| 2025-10-23 | 68.57 | 66.90 | -2.73 | -3.92% | 66.00 | 68.93 | 182312 | 122001.98 | 3.71% |
| 2025-10-22 | 70.44 | 69.63 | -1.37 | -1.93% | 69.50 | 72.98 | 171271 | 121775.80 | 3.48% |
| 2025-10-21 | 69.30 | 71.00 | 2.11 | 3.06% | 69.00 | 73.00 | 178567 | 127339.89 | 3.63% |
| 2025-10-20 | 67.75 | 68.89 | 2.70 | 4.08% | 66.00 | 70.15 | 162469 | 112105.12 | 3.30% |
| 2025-10-17 | 70.15 | 66.19 | -4.31 | -6.11% | 65.53 | 70.45 | 200728 | 134302.23 | 4.08% |
| 2025-10-16 | 69.20 | 70.50 | -1.50 | -2.08% | 69.10 | 72.86 | 177324 | 125817.65 | 3.61% |
| 2025-10-15 | 69.36 | 72.00 | 2.50 | 3.60% | 68.48 | 73.00 | 281462 | 199923.36 | 5.72% |
| 2025-10-14 | 77.50 | 69.50 | -6.99 | -9.14% | 69.16 | 78.31 | 303969 | 221703.69 | 6.18% |
| 2025-10-13 | 77.00 | 76.49 | -5.86 | -7.12% | 75.01 | 79.88 | 208994 | 160636.28 | 4.25% |
| 2025-10-10 | 84.99 | 82.35 | -2.24 | -2.65% | 82.01 | 86.62 | 159857 | 134129.81 | 3.25% |
| 2025-10-09 | 81.38 | 84.59 | 1.55 | 1.87% | 81.38 | 87.56 | 218495 | 186097.53 | 4.48% |
| 2025-09-30 | 83.00 | 83.04 | -0.27 | -0.32% | 81.18 | 83.70 | 185668 | 153064.88 | 3.81% |
| 2025-09-29 | 76.61 | 83.31 | 6.81 | 8.90% | 76.51 | 84.15 | 251244 | 206476.06 | 5.16% |
| 2025-09-26 | 80.70 | 76.50 | -5.54 | -6.75% | 76.26 | 81.00 | 237343 | 185176.38 | 4.87% |
| 2025-09-25 | 81.02 | 82.04 | 1.39 | 1.72% | 80.00 | 83.49 | 174136 | 142268.78 | 3.57% |
| 2025-09-24 | 80.41 | 80.65 | -1.65 | -2.00% | 79.11 | 82.27 | 146581 | 118476.35 | 3.01% |
| 2025-09-23 | 77.01 | 82.30 | 4.52 | 5.81% | 76.61 | 82.32 | 256912 | 206888.98 | 5.27% |
| 2025-09-22 | 75.48 | 77.78 | 4.78 | 6.55% | 75.26 | 79.18 | 289416 | 223552.72 | 5.94% |
| 2025-09-19 | 74.50 | 73.00 | -4.99 | -6.40% | 70.19 | 75.65 | 310973 | 226972.22 | 6.38% |
| 2025-09-18 | 82.20 | 77.99 | -1.61 | -2.02% | 74.23 | 85.98 | 342090 | 275209.12 | 7.02% |
| 2025-09-17 | 78.52 | 79.60 | -0.80 | -1.00% | 77.21 | 83.60 | 191977 | 153252.78 | 3.94% |
| 2025-09-16 | 75.40 | 80.40 | 7.31 | 10.00% | 73.17 | 80.40 | 361565 | 280281.12 | 7.42% |
| 2025-09-15 | 69.83 | 73.09 | 3.31 | 4.74% | 68.70 | 74.94 | 297232 | 214760.66 | 6.10% |
| 2025-09-12 | 69.11 | 69.78 | 0.63 | 0.91% | 67.08 | 71.78 | 335950 | 233720.42 | 6.89% |
| 2025-09-11 | 66.50 | 69.15 | 5.50 | 8.64% | 66.00 | 70.02 | 356589 | 242050.81 | 7.32% |
| 2025-09-10 | 64.50 | 63.65 | -4.35 | -6.40% | 62.02 | 67.40 | 451817 | 291270.38 | 9.27% |
| 2025-09-09 | 63.53 | 68.00 | 1.18 | 1.77% | 62.32 | 73.50 | 590445 | 398087.41 | 12.12% |
| 2025-09-08 | 62.95 | 66.82 | 3.84 | 6.10% | 62.95 | 67.78 | 349066 | 229518.36 | 7.16% |
| 2025-09-05 | 58.40 | 62.98 | 4.00 | 6.78% | 56.88 | 64.88 | 393816 | 242430.91 | 8.08% |
| 2025-09-04 | 56.00 | 58.98 | 2.98 | 5.32% | 53.50 | 59.20 | 368284 | 208360.36 | 7.56% |
| 2025-09-03 | 57.30 | 56.00 | 0.67 | 1.21% | 55.60 | 59.86 | 394374 | 226777.94 | 8.09% |
| 2025-09-02 | 50.00 | 55.33 | 5.03 | 10.00% | 47.96 | 55.33 | 365275 | 190962.52 | 7.50% |
| 2025-09-01 | 47.00 | 50.30 | 0.35 | 0.70% | 46.33 | 50.39 | 340653 | 166179.39 | 6.99% |
| 2025-08-29 | 48.95 | 49.95 | 0.82 | 1.67% | 48.53 | 50.92 | 98184 | 48917.04 | 2.01% |
| 2025-08-28 | 49.50 | 49.13 | -0.65 | -1.31% | 47.78 | 50.09 | 77729 | 37953.64 | 1.60% |
| 2025-08-27 | 51.12 | 49.78 | -1.07 | -2.10% | 49.70 | 51.88 | 85350 | 43502.37 | 1.75% |
| 2025-08-26 | 48.56 | 50.85 | 1.97 | 4.03% | 48.20 | 52.00 | 152290 | 77287.05 | 3.13% |
| 2025-08-25 | 49.27 | 48.88 | -0.37 | -0.75% | 48.13 | 51.21 | 145058 | 71566.12 | 2.98% |
| 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% |
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。
