| 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 | 67.67 | 66.23 | -1.69 | -2.49% | 65.00 | 67.67 | 119596 | 79044.69 | 2.34% |
| 2025-12-11 | 69.01 | 67.92 | -0.93 | -1.35% | 67.50 | 70.60 | 72542 | 50110.11 | 1.42% |
| 2025-12-10 | 68.10 | 68.85 | 0.57 | 0.83% | 65.81 | 70.58 | 108673 | 74285.39 | 2.13% |
| 2025-12-09 | 67.00 | 68.28 | -0.01 | -0.01% | 64.01 | 69.06 | 156720 | 105128.23 | 3.07% |
| 2025-12-08 | 69.50 | 68.29 | -3.26 | -4.56% | 64.40 | 69.50 | 295055 | 194779.00 | 5.78% |
| 2025-12-05 | 68.95 | 71.55 | 2.09 | 3.01% | 67.80 | 72.38 | 151368 | 107451.24 | 2.97% |
| 2025-12-04 | 71.00 | 69.46 | 1.06 | 1.55% | 68.71 | 72.42 | 173598 | 122148.11 | 3.40% |
| 2025-12-03 | 67.90 | 68.40 | 0.65 | 0.96% | 67.88 | 70.22 | 100620 | 69392.87 | 1.97% |
| 2025-12-02 | 69.88 | 67.75 | -1.86 | -2.67% | 67.26 | 69.88 | 103699 | 70726.52 | 2.03% |
| 2025-12-01 | 66.52 | 69.61 | 3.44 | 5.20% | 66.00 | 71.20 | 206362 | 142507.44 | 4.05% |
| 2025-11-28 | 65.32 | 66.17 | 1.17 | 1.80% | 63.11 | 66.77 | 116499 | 75993.49 | 2.28% |
| 2025-11-27 | 66.00 | 65.00 | -0.88 | -1.34% | 64.93 | 67.40 | 126141 | 83254.67 | 2.47% |
| 2025-11-26 | 64.10 | 65.88 | 1.03 | 1.59% | 63.88 | 68.68 | 160469 | 106841.51 | 3.15% |
| 2025-11-25 | 64.20 | 64.85 | 1.54 | 2.43% | 64.00 | 66.98 | 177605 | 116819.89 | 3.48% |
| 2025-11-24 | 61.80 | 63.31 | 1.54 | 2.49% | 60.07 | 64.20 | 145399 | 91028.04 | 2.85% |
| 2025-11-21 | 60.00 | 61.77 | 1.15 | 1.90% | 58.51 | 63.18 | 200116 | 122429.85 | 3.92% |
| 2025-11-20 | 61.35 | 60.62 | -0.28 | -0.46% | 60.04 | 62.55 | 79482 | 48364.62 | 1.56% |
| 2025-11-19 | 61.48 | 60.90 | -0.69 | -1.12% | 60.71 | 62.74 | 120996 | 74447.05 | 2.37% |
| 2025-11-18 | 63.45 | 61.59 | -2.27 | -3.55% | 60.99 | 64.88 | 139255 | 86626.24 | 2.73% |
| 2025-11-17 | 65.19 | 63.86 | -1.32 | -2.03% | 62.80 | 66.96 | 127514 | 81874.39 | 2.50% |
| 2025-11-14 | 63.98 | 65.18 | 1.20 | 1.88% | 62.10 | 66.86 | 175109 | 113315.98 | 3.43% |
| 2025-11-13 | 63.73 | 63.98 | 0.11 | 0.17% | 63.00 | 65.14 | 123750 | 79135.98 | 2.43% |
| 2025-11-12 | 66.99 | 63.87 | -3.63 | -5.38% | 63.60 | 67.13 | 189346 | 123190.64 | 3.71% |
| 2025-11-11 | 69.00 | 67.50 | -1.80 | -2.60% | 64.86 | 69.30 | 304861 | 203022.44 | 5.98% |
| 2025-11-10 | 75.08 | 69.30 | -7.70 | -10.00% | 69.30 | 75.59 | 242421 | 171692.95 | 4.75% |
| 2025-11-07 | 77.01 | 77.00 | -3.80 | -4.70% | 74.87 | 78.36 | 257331 | 196400.00 | 5.04% |
| 2025-11-06 | 73.87 | 80.80 | 7.27 | 9.89% | 73.13 | 80.88 | 286199 | 223623.47 | 5.61% |
| 2025-11-05 | 70.31 | 73.53 | 0.17 | 0.23% | 70.31 | 74.90 | 137719 | 100977.05 | 2.70% |
| 2025-11-04 | 77.04 | 73.36 | -3.74 | -4.85% | 72.33 | 78.15 | 205234 | 153071.25 | 4.02% |
| 2025-11-03 | 77.71 | 77.10 | 0.04 | 0.05% | 76.38 | 81.99 | 246012 | 194498.58 | 4.82% |
| 2025-10-31 | 75.00 | 77.06 | 3.00 | 4.05% | 74.89 | 81.47 | 291826 | 229344.97 | 5.72% |
| 2025-10-30 | 77.00 | 74.06 | -3.08 | -3.99% | 74.06 | 79.90 | 193162 | 147883.25 | 3.93% |
| 2025-10-29 | 75.00 | 77.14 | 1.94 | 2.58% | 75.00 | 78.00 | 175355 | 134663.88 | 3.57% |
| 2025-10-28 | 75.83 | 75.20 | 0.05 | 0.07% | 73.59 | 76.92 | 217703 | 163629.84 | 4.43% |
| 2025-10-27 | 76.00 | 75.15 | 1.56 | 2.12% | 74.90 | 79.83 | 298185 | 228193.20 | 6.06% |
| 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% |
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。
