| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 32.47 | 31.40 | -1.09 | -3.35% | 31.37 | 32.47 | 44476 | 14097.14 | 0.59% |
| 2025-06-25 | 31.83 | 32.49 | 0.86 | 2.72% | 31.55 | 32.54 | 47089 | 15214.19 | 0.62% |
| 2025-06-24 | 31.97 | 32.77 | 0.87 | 2.73% | 31.97 | 32.84 | 58406 | 18982.59 | 0.77% |
| 2025-06-23 | 32.40 | 31.90 | -0.50 | -1.54% | 31.66 | 32.60 | 44027 | 14111.02 | 0.58% |
| 2025-06-20 | 32.95 | 32.40 | -0.60 | -1.82% | 32.20 | 33.25 | 47623 | 15502.97 | 0.63% |
| 2025-06-19 | 33.95 | 33.00 | -0.90 | -2.65% | 32.88 | 34.10 | 47485 | 15804.16 | 0.63% |
| 2025-06-18 | 33.63 | 33.90 | 0.45 | 1.35% | 33.36 | 34.09 | 35205 | 11899.21 | 0.47% |
| 2025-06-17 | 33.20 | 33.45 | 0.28 | 0.84% | 32.99 | 33.80 | 39963 | 13318.81 | 0.53% |
| 2025-06-16 | 33.60 | 33.17 | -0.44 | -1.31% | 32.53 | 33.88 | 61622 | 20386.31 | 0.82% |
| 2025-06-13 | 33.67 | 33.61 | -0.18 | -0.53% | 33.26 | 34.38 | 45466 | 15310.76 | 0.60% |
| 2025-06-12 | 33.60 | 33.79 | 0.06 | 0.18% | 33.39 | 34.79 | 53339 | 18189.94 | 0.71% |
| 2025-06-11 | 33.50 | 33.73 | 0.50 | 1.50% | 33.00 | 33.85 | 43261 | 14452.26 | 0.57% |
| 2025-06-10 | 34.35 | 33.23 | -1.16 | -3.37% | 32.77 | 34.39 | 72238 | 24194.97 | 0.96% |
| 2025-06-09 | 33.57 | 34.39 | 0.83 | 2.47% | 33.35 | 34.61 | 51816 | 17619.85 | 0.69% |
| 2025-06-06 | 33.60 | 33.56 | -0.05 | -0.15% | 32.90 | 33.65 | 38986 | 12998.90 | 0.52% |
| 2025-06-05 | 33.60 | 33.61 | 0.08 | 0.24% | 33.06 | 33.93 | 45326 | 15188.21 | 0.60% |
| 2025-06-04 | 31.98 | 33.53 | 1.73 | 5.44% | 31.82 | 33.66 | 75004 | 24734.33 | 0.99% |
| 2025-06-03 | 31.47 | 31.80 | 0.33 | 1.05% | 31.10 | 32.20 | 47244 | 14941.21 | 0.63% |
| 2025-05-30 | 31.49 | 31.47 | -0.04 | -0.13% | 31.01 | 31.76 | 36813 | 11561.52 | 0.49% |
| 2025-05-29 | 31.10 | 31.51 | 0.31 | 0.99% | 31.10 | 32.28 | 67011 | 21258.86 | 0.89% |
| 2025-05-28 | 30.09 | 31.20 | 1.11 | 3.69% | 30.01 | 31.61 | 57052 | 17582.77 | 0.76% |
| 2025-05-27 | 30.13 | 30.09 | -0.04 | -0.13% | 29.87 | 30.56 | 42020 | 12680.20 | 0.56% |
| 2025-05-26 | 30.00 | 30.13 | 0.20 | 0.67% | 29.90 | 30.84 | 56428 | 17074.78 | 0.75% |
| 2025-05-23 | 29.46 | 29.93 | 0.35 | 1.18% | 29.30 | 30.23 | 52702 | 15756.22 | 0.70% |
| 2025-05-22 | 29.09 | 29.58 | 0.50 | 1.72% | 28.94 | 29.72 | 37052 | 10926.85 | 0.49% |
| 2025-05-21 | 28.42 | 29.08 | 0.68 | 2.39% | 28.33 | 29.54 | 50425 | 14706.01 | 0.67% |
| 2025-05-20 | 28.00 | 28.40 | 0.35 | 1.25% | 27.94 | 28.61 | 25389 | 7193.26 | 0.34% |
| 2025-05-19 | 27.97 | 28.05 | 0.12 | 0.43% | 27.52 | 28.16 | 31431 | 8760.61 | 0.42% |
| 2025-05-16 | 27.74 | 27.93 | 0.18 | 0.65% | 27.74 | 28.65 | 37568 | 10598.29 | 0.50% |
| 2025-05-15 | 27.77 | 27.75 | 0.00 | 0.00% | 27.70 | 28.00 | 22930 | 6383.96 | 0.30% |
| 2025-05-14 | 28.40 | 27.75 | -0.75 | -2.63% | 27.65 | 28.53 | 34314 | 9589.53 | 0.45% |
| 2025-05-13 | 28.18 | 28.50 | 0.52 | 1.86% | 27.68 | 28.60 | 43157 | 12249.47 | 0.57% |
| 2025-05-12 | 28.01 | 27.98 | 0.17 | 0.61% | 27.53 | 28.20 | 34514 | 9625.88 | 0.46% |
| 2025-05-09 | 27.40 | 27.81 | 0.41 | 1.50% | 27.29 | 27.95 | 29319 | 8098.71 | 0.39% |
| 2025-05-08 | 27.01 | 27.40 | 0.36 | 1.33% | 26.80 | 27.55 | 34516 | 9417.27 | 0.46% |
| 2025-05-07 | 26.78 | 27.04 | 0.33 | 1.24% | 26.77 | 27.78 | 59321 | 16169.66 | 0.79% |
| 2025-05-06 | 26.55 | 26.71 | -0.07 | -0.26% | 26.31 | 26.90 | 60789 | 16152.20 | 0.81% |
| 2025-04-30 | 27.65 | 26.78 | -0.93 | -3.36% | 25.88 | 27.65 | 86038 | 22749.77 | 1.14% |
| 2025-04-29 | 27.20 | 27.71 | 0.30 | 1.09% | 27.20 | 27.88 | 43013 | 11858.32 | 0.57% |
| 2025-04-28 | 28.40 | 27.41 | 0.08 | 0.29% | 27.13 | 28.40 | 47246 | 12954.25 | 0.63% |
| 2025-04-25 | 26.79 | 27.33 | 0.98 | 3.72% | 26.21 | 27.47 | 56514 | 15210.95 | 0.75% |
| 2025-04-24 | 26.15 | 26.35 | 0.02 | 0.08% | 26.01 | 26.65 | 55316 | 14552.08 | 0.73% |
| 2025-04-23 | 25.50 | 26.33 | 1.90 | 7.78% | 25.38 | 26.85 | 97391 | 25483.13 | 1.29% |
| 2025-04-22 | 25.00 | 24.43 | -0.39 | -1.57% | 24.10 | 25.00 | 44824 | 10941.48 | 0.59% |
| 2025-04-21 | 23.79 | 24.82 | 1.03 | 4.33% | 23.54 | 25.10 | 34910 | 8541.93 | 0.46% |
| 2025-04-18 | 23.32 | 23.79 | 0.50 | 2.15% | 23.22 | 23.95 | 27394 | 6491.29 | 0.36% |
| 2025-04-17 | 23.40 | 23.29 | -0.24 | -1.02% | 23.24 | 23.89 | 28493 | 6688.90 | 0.38% |
| 2025-04-16 | 24.45 | 23.53 | -0.90 | -3.68% | 23.35 | 24.45 | 31522 | 7483.82 | 0.42% |
| 2025-04-15 | 24.36 | 24.43 | 0.00 | 0.00% | 23.84 | 24.65 | 38358 | 9285.48 | 0.51% |
| 2025-04-14 | 24.89 | 24.43 | -0.08 | -0.33% | 24.38 | 25.18 | 46192 | 11414.81 | 0.61% |
| 2025-04-11 | 23.62 | 24.51 | 0.47 | 1.96% | 23.56 | 24.88 | 63640 | 15554.72 | 0.84% |
| 2025-04-10 | 23.77 | 24.04 | 1.56 | 6.94% | 23.52 | 24.73 | 121062 | 29324.87 | 1.60% |
| 2025-04-09 | 22.09 | 22.48 | -0.16 | -0.71% | 21.90 | 23.30 | 87842 | 19797.73 | 1.16% |
| 2025-04-08 | 23.77 | 22.64 | -1.13 | -4.75% | 21.81 | 23.77 | 149872 | 33502.46 | 1.99% |
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。
