| 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 | 45.30 | 44.50 | -0.30 | -0.67% | 43.80 | 45.30 | 49112 | 21781.27 | 0.65% |
| 2025-10-23 | 43.42 | 44.80 | 1.38 | 3.18% | 42.80 | 44.99 | 69256 | 30718.85 | 0.92% |
| 2025-10-22 | 42.91 | 43.42 | 0.63 | 1.47% | 42.65 | 43.62 | 42132 | 18244.05 | 0.56% |
| 2025-10-21 | 43.10 | 42.79 | -0.31 | -0.72% | 42.61 | 43.59 | 39070 | 16812.27 | 0.52% |
| 2025-10-20 | 42.70 | 43.10 | 0.60 | 1.41% | 42.52 | 43.20 | 29128 | 12490.96 | 0.39% |
| 2025-10-17 | 42.85 | 42.50 | -0.60 | -1.39% | 42.02 | 43.33 | 26502 | 11283.85 | 0.35% |
| 2025-10-16 | 43.19 | 43.10 | -0.10 | -0.23% | 42.56 | 43.59 | 24879 | 10717.07 | 0.33% |
| 2025-10-15 | 42.55 | 43.78 | 1.24 | 2.91% | 42.54 | 43.90 | 37806 | 16397.76 | 0.50% |
| 2025-10-14 | 43.87 | 42.54 | -0.71 | -1.64% | 42.52 | 44.10 | 54313 | 23412.16 | 0.72% |
| 2025-10-13 | 41.44 | 43.25 | -0.42 | -0.96% | 41.44 | 44.50 | 72130 | 31184.93 | 0.96% |
| 2025-10-10 | 45.50 | 43.67 | -1.81 | -3.98% | 43.58 | 45.87 | 83361 | 37129.84 | 1.10% |
| 2025-10-09 | 45.96 | 45.48 | 0.67 | 1.50% | 44.93 | 47.28 | 96456 | 44311.97 | 1.28% |
| 2025-09-30 | 44.11 | 44.81 | 0.62 | 1.40% | 43.31 | 45.25 | 77131 | 34136.87 | 1.02% |
| 2025-09-29 | 43.90 | 44.19 | 0.29 | 0.66% | 43.60 | 45.22 | 84130 | 37208.16 | 1.11% |
| 2025-09-26 | 43.80 | 43.90 | -0.30 | -0.68% | 43.50 | 45.69 | 87173 | 38656.98 | 1.16% |
| 2025-09-25 | 44.53 | 44.20 | -0.39 | -0.87% | 43.00 | 44.68 | 72660 | 31904.21 | 0.96% |
| 2025-09-24 | 42.40 | 44.59 | 1.40 | 3.24% | 41.54 | 45.23 | 102421 | 44658.07 | 1.36% |
| 2025-09-23 | 39.79 | 43.19 | 3.39 | 8.52% | 39.33 | 43.24 | 169658 | 71005.47 | 2.25% |
| 2025-09-22 | 40.14 | 39.80 | -0.67 | -1.66% | 39.00 | 40.30 | 82139 | 32544.50 | 1.09% |
| 2025-09-19 | 38.62 | 40.47 | 2.47 | 6.50% | 38.15 | 40.47 | 94848 | 37561.32 | 1.26% |
| 2025-09-18 | 37.36 | 38.00 | 0.61 | 1.63% | 36.75 | 39.67 | 126994 | 48690.02 | 1.68% |
| 2025-09-17 | 35.28 | 37.39 | 2.12 | 6.01% | 35.12 | 37.44 | 98846 | 36531.23 | 1.31% |
| 2025-09-16 | 35.21 | 35.27 | 0.26 | 0.74% | 34.91 | 35.95 | 78598 | 27722.97 | 1.04% |
| 2025-09-15 | 35.89 | 35.01 | -0.99 | -2.75% | 34.89 | 35.89 | 56273 | 19803.06 | 0.75% |
| 2025-09-12 | 36.35 | 36.00 | -0.34 | -0.94% | 35.46 | 36.50 | 46711 | 16760.94 | 0.62% |
| 2025-09-11 | 35.60 | 36.34 | 0.74 | 2.08% | 35.19 | 36.68 | 58523 | 21082.52 | 0.78% |
| 2025-09-10 | 35.55 | 35.60 | -0.02 | -0.06% | 35.31 | 36.10 | 57392 | 20477.89 | 0.76% |
| 2025-09-09 | 34.00 | 35.62 | 1.60 | 4.70% | 33.71 | 36.00 | 122433 | 43244.15 | 1.62% |
| 2025-09-08 | 34.43 | 34.02 | -0.41 | -1.19% | 33.60 | 35.35 | 65158 | 22312.17 | 0.86% |
| 2025-09-05 | 33.85 | 34.43 | 0.63 | 1.86% | 33.38 | 34.72 | 53451 | 18258.42 | 0.71% |
| 2025-09-04 | 34.32 | 33.80 | -0.48 | -1.40% | 33.26 | 34.62 | 52539 | 17766.83 | 0.70% |
| 2025-09-03 | 35.28 | 34.28 | -0.91 | -2.59% | 34.00 | 35.41 | 58803 | 20369.85 | 0.78% |
| 2025-09-02 | 33.99 | 35.19 | 1.40 | 4.14% | 33.72 | 35.90 | 102846 | 35756.48 | 1.36% |
| 2025-09-01 | 33.38 | 33.79 | 0.58 | 1.75% | 33.00 | 34.09 | 96633 | 32414.18 | 1.28% |
| 2025-08-29 | 32.42 | 33.21 | 0.76 | 2.34% | 32.21 | 33.25 | 49518 | 16207.71 | 0.66% |
| 2025-08-28 | 32.13 | 32.45 | 0.33 | 1.03% | 32.01 | 32.68 | 51371 | 16655.55 | 0.68% |
| 2025-08-27 | 33.33 | 32.12 | -1.25 | -3.75% | 32.10 | 33.33 | 56006 | 18336.40 | 0.74% |
| 2025-08-26 | 33.50 | 33.37 | -0.15 | -0.45% | 32.88 | 33.70 | 63406 | 21104.64 | 0.84% |
| 2025-08-25 | 33.98 | 33.52 | -0.02 | -0.06% | 33.22 | 34.24 | 98149 | 33031.34 | 1.30% |
| 2025-08-22 | 34.56 | 33.54 | 0.62 | 1.88% | 33.44 | 35.83 | 107041 | 36781.35 | 1.42% |
| 2025-08-21 | 33.17 | 32.92 | -0.23 | -0.69% | 32.80 | 33.59 | 41786 | 13807.96 | 0.55% |
| 2025-08-20 | 33.00 | 33.15 | 0.16 | 0.48% | 32.61 | 33.15 | 41959 | 13813.15 | 0.56% |
| 2025-08-19 | 32.81 | 32.99 | 0.27 | 0.83% | 32.49 | 33.40 | 50146 | 16524.30 | 0.66% |
| 2025-08-18 | 33.06 | 32.72 | -0.34 | -1.03% | 32.48 | 33.39 | 52600 | 17264.87 | 0.70% |
| 2025-08-15 | 32.72 | 33.06 | 0.31 | 0.95% | 32.43 | 33.74 | 41804 | 13868.15 | 0.55% |
| 2025-08-14 | 32.92 | 32.75 | -0.25 | -0.76% | 32.50 | 33.29 | 32567 | 10714.93 | 0.43% |
| 2025-08-13 | 32.34 | 33.00 | 0.71 | 2.20% | 32.12 | 33.30 | 49211 | 16170.53 | 0.65% |
| 2025-08-12 | 33.29 | 32.29 | -1.06 | -3.18% | 32.05 | 33.49 | 79226 | 25810.06 | 1.05% |
| 2025-08-11 | 33.65 | 33.35 | -0.27 | -0.80% | 33.25 | 33.96 | 41904 | 14088.93 | 0.56% |
| 2025-08-08 | 33.99 | 33.62 | -0.18 | -0.53% | 33.55 | 34.17 | 38496 | 13014.44 | 0.51% |
| 2025-08-07 | 33.84 | 33.80 | 0.56 | 1.68% | 33.01 | 34.25 | 50774 | 17147.38 | 0.67% |
| 2025-08-06 | 33.76 | 33.24 | 0.56 | 1.71% | 32.93 | 34.26 | 111524 | 37384.53 | 1.48% |
| 2025-08-05 | 31.58 | 32.68 | 1.15 | 3.65% | 31.21 | 33.33 | 104665 | 34243.05 | 1.39% |
| 2025-08-04 | 29.28 | 31.53 | 2.17 | 7.39% | 29.14 | 31.79 | 94785 | 29317.23 | 1.26% |
| 2025-08-01 | 28.78 | 29.36 | 0.52 | 1.80% | 28.67 | 29.71 | 53771 | 15821.08 | 0.71% |
| 2025-07-31 | 29.05 | 28.84 | -0.16 | -0.55% | 28.77 | 29.25 | 32859 | 9500.01 | 0.44% |
| 2025-07-30 | 29.40 | 29.00 | -0.40 | -1.36% | 28.85 | 29.46 | 47720 | 13908.85 | 0.63% |
| 2025-07-29 | 29.31 | 29.40 | 0.09 | 0.31% | 29.12 | 29.70 | 31080 | 9143.38 | 0.41% |
| 2025-07-28 | 29.86 | 29.31 | -0.50 | -1.68% | 29.27 | 29.86 | 49033 | 14412.64 | 0.65% |
| 2025-07-25 | 29.48 | 29.81 | 0.34 | 1.15% | 29.37 | 30.09 | 37073 | 11058.64 | 0.49% |
| 2025-07-24 | 30.19 | 29.47 | -0.65 | -2.16% | 29.35 | 30.21 | 53220 | 15756.55 | 0.71% |
| 2025-07-23 | 31.52 | 30.12 | -0.91 | -2.93% | 29.84 | 31.52 | 62889 | 19016.02 | 0.83% |
| 2025-07-22 | 30.22 | 31.03 | 0.82 | 2.71% | 30.01 | 31.31 | 61396 | 18979.41 | 0.81% |
| 2025-07-21 | 30.06 | 30.21 | 0.24 | 0.80% | 29.90 | 30.48 | 33119 | 9990.42 | 0.44% |
| 2025-07-18 | 30.45 | 29.97 | -0.48 | -1.58% | 29.69 | 30.97 | 51249 | 15411.54 | 0.68% |
| 2025-07-17 | 30.60 | 30.45 | 0.44 | 1.47% | 30.17 | 31.05 | 67543 | 20699.76 | 0.89% |
| 2025-07-16 | 29.67 | 30.01 | 0.36 | 1.21% | 29.10 | 30.10 | 68996 | 20382.76 | 0.91% |
| 2025-07-15 | 30.14 | 29.65 | -0.45 | -1.50% | 29.30 | 30.35 | 42896 | 12756.29 | 0.57% |
| 2025-07-14 | 29.82 | 30.10 | 0.42 | 1.42% | 29.70 | 30.34 | 30098 | 9055.17 | 0.40% |
| 2025-07-11 | 29.65 | 29.68 | 0.00 | 0.00% | 29.57 | 30.13 | 40609 | 12106.94 | 0.54% |
| 2025-07-10 | 30.40 | 29.68 | -0.74 | -2.43% | 29.40 | 30.40 | 39345 | 11679.82 | 0.52% |
| 2025-07-09 | 29.77 | 30.42 | 0.65 | 2.18% | 29.53 | 30.76 | 62323 | 18826.15 | 0.83% |
| 2025-07-08 | 30.39 | 29.77 | -0.74 | -2.43% | 29.69 | 30.47 | 65296 | 19545.74 | 0.87% |
| 2025-07-07 | 31.11 | 30.51 | -0.72 | -2.31% | 30.12 | 31.24 | 46883 | 14273.20 | 0.62% |
| 2025-07-04 | 30.73 | 31.23 | 0.43 | 1.40% | 30.43 | 31.35 | 39119 | 12171.06 | 0.52% |
| 2025-07-03 | 30.74 | 30.80 | 0.18 | 0.59% | 30.44 | 31.28 | 39684 | 12264.87 | 0.53% |
| 2025-07-02 | 30.60 | 30.62 | 0.33 | 1.09% | 30.40 | 31.19 | 52330 | 16137.63 | 0.69% |
| 2025-07-01 | 31.00 | 30.29 | -0.88 | -2.82% | 29.93 | 31.20 | 72007 | 21823.75 | 0.95% |
| 2025-06-30 | 30.95 | 31.17 | 0.06 | 0.19% | 30.83 | 31.48 | 35738 | 11135.87 | 0.47% |
| 2025-06-27 | 30.85 | 31.11 | -0.29 | -0.92% | 30.49 | 31.21 | 60183 | 18575.87 | 0.80% |
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。
