| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | 28.80 | 28.75 | 0.02 | 0.07% | 28.60 | 29.50 | 57577 | 16681.99 | 0.76% |
| 2025-04-01 | 27.96 | 28.73 | 0.90 | 3.23% | 27.83 | 29.19 | 88259 | 25354.46 | 1.17% |
| 2025-03-31 | 27.27 | 27.83 | 0.64 | 2.35% | 27.16 | 28.37 | 60421 | 16834.66 | 0.80% |
| 2025-03-28 | 27.31 | 27.19 | -0.08 | -0.29% | 26.82 | 27.49 | 34857 | 9460.02 | 0.46% |
| 2025-03-27 | 26.74 | 27.27 | 0.50 | 1.87% | 26.59 | 27.57 | 50257 | 13672.58 | 0.67% |
| 2025-03-26 | 27.30 | 26.77 | -0.66 | -2.41% | 26.47 | 27.35 | 75909 | 20326.45 | 1.01% |
| 2025-03-25 | 27.21 | 27.43 | 0.36 | 1.33% | 26.95 | 27.91 | 66787 | 18378.86 | 0.88% |
| 2025-03-24 | 26.44 | 27.07 | 0.60 | 2.27% | 26.42 | 27.35 | 58179 | 15631.50 | 0.77% |
| 2025-03-21 | 26.19 | 26.47 | 0.09 | 0.34% | 26.03 | 27.08 | 51109 | 13584.70 | 0.68% |
| 2025-03-20 | 26.38 | 26.38 | 0.08 | 0.30% | 26.01 | 26.55 | 30764 | 8096.45 | 0.41% |
| 2025-03-19 | 26.03 | 26.30 | 0.18 | 0.69% | 25.85 | 26.50 | 41966 | 10988.51 | 0.56% |
| 2025-03-18 | 24.79 | 26.12 | 1.23 | 4.94% | 24.68 | 26.25 | 84964 | 21939.02 | 1.13% |
| 2025-03-17 | 25.25 | 24.89 | -0.30 | -1.19% | 24.61 | 25.25 | 53959 | 13396.57 | 0.71% |
| 2025-03-14 | 25.19 | 25.19 | 0.12 | 0.48% | 24.96 | 25.49 | 44909 | 11337.31 | 0.60% |
| 2025-03-13 | 25.21 | 25.07 | -0.13 | -0.52% | 24.88 | 25.25 | 31479 | 7872.61 | 0.42% |
| 2025-03-12 | 25.29 | 25.20 | -0.10 | -0.40% | 25.01 | 25.49 | 33570 | 8448.34 | 0.44% |
| 2025-03-11 | 25.52 | 25.30 | -0.50 | -1.94% | 25.09 | 25.73 | 37296 | 9450.74 | 0.49% |
| 2025-03-10 | 25.30 | 25.80 | 0.58 | 2.30% | 24.90 | 25.89 | 65538 | 16715.72 | 0.87% |
| 2025-03-07 | 25.03 | 25.22 | 0.22 | 0.88% | 24.65 | 25.42 | 44595 | 11223.68 | 0.59% |
| 2025-03-06 | 25.43 | 25.00 | -0.43 | -1.69% | 24.88 | 25.47 | 58131 | 14591.98 | 0.77% |
| 2025-03-05 | 25.53 | 25.43 | 0.12 | 0.47% | 25.18 | 25.88 | 38460 | 9804.39 | 0.51% |
| 2025-03-04 | 24.54 | 25.31 | 0.78 | 3.18% | 24.38 | 25.55 | 81922 | 20712.73 | 1.09% |
| 2025-03-03 | 24.41 | 24.53 | 0.11 | 0.45% | 24.28 | 25.10 | 75402 | 18617.69 | 1.00% |
| 2025-02-28 | 24.79 | 24.42 | -0.38 | -1.53% | 24.27 | 25.00 | 56597 | 13924.50 | 0.75% |
| 2025-02-27 | 25.18 | 24.80 | -0.32 | -1.27% | 24.50 | 25.18 | 55866 | 13843.62 | 0.74% |
| 2025-02-26 | 25.25 | 25.12 | -0.09 | -0.36% | 25.02 | 25.72 | 63366 | 15986.73 | 0.84% |
| 2025-02-25 | 25.36 | 25.21 | -0.31 | -1.21% | 25.12 | 25.99 | 53908 | 13695.79 | 0.71% |
| 2025-02-24 | 26.98 | 25.52 | -1.37 | -5.09% | 25.05 | 26.98 | 139242 | 35803.71 | 1.85% |
| 2025-02-21 | 27.00 | 26.89 | -0.24 | -0.88% | 26.72 | 27.44 | 52381 | 14125.12 | 0.69% |
| 2025-02-20 | 26.81 | 27.13 | -0.07 | -0.26% | 26.60 | 27.27 | 43518 | 11745.65 | 0.58% |
| 2025-02-19 | 26.80 | 27.20 | 0.38 | 1.42% | 26.62 | 27.32 | 48701 | 13186.52 | 0.65% |
| 2025-02-18 | 26.91 | 26.82 | -0.14 | -0.52% | 26.60 | 27.17 | 41821 | 11255.51 | 0.55% |
| 2025-02-17 | 27.78 | 26.96 | -0.84 | -3.02% | 26.70 | 27.80 | 93289 | 25185.30 | 1.24% |
| 2025-02-14 | 27.65 | 27.80 | 0.21 | 0.76% | 27.45 | 28.25 | 41137 | 11487.20 | 0.55% |
| 2025-02-13 | 27.62 | 27.59 | -0.02 | -0.07% | 27.51 | 28.27 | 46114 | 12827.69 | 0.61% |
| 2025-02-12 | 27.82 | 27.61 | -0.49 | -1.74% | 27.38 | 28.15 | 50632 | 14009.26 | 0.67% |
| 2025-02-11 | 26.86 | 28.10 | 0.85 | 3.12% | 26.86 | 28.14 | 64188 | 17720.88 | 0.85% |
| 2025-02-10 | 28.24 | 27.25 | -0.99 | -3.51% | 26.77 | 28.28 | 99474 | 27083.12 | 1.32% |
| 2025-02-07 | 28.03 | 28.24 | -0.23 | -0.81% | 27.36 | 28.44 | 73425 | 20523.06 | 0.97% |
| 2025-02-06 | 27.32 | 28.47 | 0.92 | 3.34% | 27.21 | 28.75 | 88622 | 25093.54 | 1.17% |
| 2025-02-05 | 27.68 | 27.55 | 0.11 | 0.40% | 26.91 | 27.69 | 84195 | 23056.29 | 1.12% |
| 2025-01-27 | 26.63 | 27.44 | 2.02 | 7.95% | 26.21 | 27.79 | 95088 | 25872.19 | 1.26% |
| 2025-01-24 | 24.70 | 25.42 | 0.56 | 2.25% | 24.70 | 25.45 | 60357 | 15232.82 | 0.80% |
| 2025-01-23 | 24.82 | 24.86 | -0.21 | -0.84% | 24.68 | 25.25 | 45511 | 11354.38 | 0.60% |
| 2025-01-22 | 24.35 | 25.07 | 0.68 | 2.79% | 24.02 | 25.19 | 64886 | 16071.78 | 0.86% |
| 2025-01-21 | 24.24 | 24.39 | 0.24 | 0.99% | 23.55 | 24.50 | 49243 | 11838.38 | 0.65% |
| 2025-01-20 | 24.76 | 24.15 | -0.14 | -0.58% | 23.99 | 24.86 | 51334 | 12468.53 | 0.68% |
| 2025-01-17 | 24.29 | 24.29 | 0.01 | 0.04% | 24.04 | 24.68 | 49202 | 11966.24 | 0.65% |
| 2025-01-16 | 24.05 | 24.28 | 0.36 | 1.51% | 23.70 | 24.41 | 65748 | 15867.69 | 0.87% |
| 2025-01-15 | 24.05 | 23.92 | -0.13 | -0.54% | 23.58 | 24.18 | 52567 | 12571.34 | 0.70% |
| 2025-01-14 | 23.20 | 24.05 | 1.00 | 4.34% | 22.95 | 24.36 | 82154 | 19590.25 | 1.09% |
| 2025-01-13 | 23.57 | 23.05 | -0.88 | -3.68% | 22.81 | 24.24 | 82448 | 19289.31 | 1.09% |
| 2025-01-10 | 24.43 | 23.93 | -0.35 | -1.44% | 23.42 | 24.55 | 72448 | 17292.92 | 0.96% |
| 2025-01-09 | 24.05 | 24.28 | 0.23 | 0.96% | 23.50 | 24.57 | 122323 | 29503.72 | 1.62% |
| 2025-01-08 | 22.17 | 24.05 | 2.19 | 10.02% | 21.72 | 24.05 | 96072 | 22199.12 | 1.27% |
| 2025-01-07 | 21.31 | 21.86 | 0.64 | 3.02% | 21.03 | 21.95 | 42005 | 9044.62 | 0.56% |
| 2025-01-06 | 21.20 | 21.22 | 0.11 | 0.52% | 20.90 | 21.50 | 39551 | 8375.51 | 0.52% |
| 2025-01-03 | 21.50 | 21.11 | -0.60 | -2.76% | 21.02 | 22.07 | 32597 | 7020.13 | 0.43% |
| 2025-01-02 | 22.17 | 21.71 | -0.46 | -2.07% | 21.55 | 22.30 | 33032 | 7260.80 | 0.44% |
| 2024-12-31 | 22.18 | 22.17 | -0.03 | -0.14% | 21.91 | 22.46 | 30968 | 6878.42 | 0.41% |
| 2024-12-30 | 22.30 | 22.20 | -0.15 | -0.67% | 22.00 | 23.09 | 42490 | 9540.61 | 0.57% |
| 2024-12-27 | 22.24 | 22.35 | 0.10 | 0.45% | 22.05 | 22.50 | 27156 | 6063.34 | 0.36% |
| 2024-12-26 | 22.39 | 22.25 | -0.14 | -0.63% | 21.83 | 22.56 | 28201 | 6247.51 | 0.38% |
| 2024-12-25 | 22.86 | 22.39 | -0.47 | -2.06% | 22.27 | 23.15 | 44192 | 10012.23 | 0.59% |
| 2024-12-24 | 22.23 | 22.86 | 0.61 | 2.74% | 22.14 | 23.13 | 53529 | 12228.67 | 0.71% |
| 2024-12-23 | 21.60 | 22.25 | 0.63 | 2.91% | 21.59 | 22.68 | 68765 | 15332.08 | 0.92% |
| 2024-12-20 | 21.76 | 21.62 | -0.10 | -0.46% | 21.50 | 21.88 | 31673 | 6843.53 | 0.42% |
| 2024-12-19 | 21.26 | 21.72 | 0.33 | 1.54% | 20.95 | 21.80 | 31776 | 6843.57 | 0.42% |
| 2024-12-18 | 21.51 | 21.39 | -0.11 | -0.51% | 21.32 | 21.89 | 29974 | 6462.29 | 0.40% |
| 2024-12-17 | 21.07 | 21.50 | 0.32 | 1.51% | 21.07 | 21.65 | 46236 | 9905.02 | 0.62% |
| 2024-12-16 | 21.92 | 21.18 | -0.48 | -2.22% | 21.04 | 22.14 | 61267 | 13098.26 | 0.82% |
| 2024-12-13 | 21.40 | 21.66 | 0.14 | 0.65% | 21.24 | 21.80 | 78652 | 16963.68 | 1.05% |
| 2024-12-12 | 21.94 | 21.52 | -0.40 | -1.82% | 21.20 | 21.99 | 110658 | 23716.48 | 1.48% |
| 2024-12-11 | 22.70 | 21.92 | -0.80 | -3.52% | 21.81 | 22.76 | 75115 | 16585.13 | 1.00% |
| 2024-12-10 | 23.91 | 22.72 | -0.59 | -2.53% | 22.57 | 23.91 | 69218 | 15922.54 | 0.92% |
| 2024-12-09 | 22.98 | 23.31 | 0.31 | 1.35% | 22.81 | 23.59 | 40404 | 9392.53 | 0.54% |
| 2024-12-06 | 22.78 | 23.00 | 0.12 | 0.52% | 22.50 | 23.15 | 42220 | 9687.82 | 0.56% |
| 2024-12-05 | 23.71 | 22.88 | -0.95 | -3.99% | 22.77 | 23.78 | 55764 | 12815.26 | 0.74% |
| 2024-12-04 | 24.10 | 23.83 | -0.37 | -1.53% | 23.66 | 24.20 | 32502 | 7762.20 | 0.43% |
| 2024-12-03 | 23.61 | 24.20 | 0.60 | 2.54% | 23.42 | 24.24 | 42692 | 10223.36 | 0.57% |
纽威股份(603699)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。
