| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 50.61 | 51.00 | 1.28 | 2.57% | 50.30 | 52.44 | 73030 | 37581.83 | 0.96% |
| 2026-03-24 | 49.03 | 49.72 | 1.32 | 2.73% | 48.18 | 50.33 | 73331 | 36316.42 | 0.97% |
| 2026-03-23 | 48.70 | 48.40 | -1.17 | -2.36% | 47.97 | 50.51 | 92089 | 45271.48 | 1.21% |
| 2026-03-20 | 51.52 | 49.57 | -1.93 | -3.75% | 49.50 | 52.50 | 85986 | 43590.72 | 1.13% |
| 2026-03-19 | 53.05 | 51.50 | -4.10 | -7.37% | 51.19 | 54.35 | 95565 | 49987.67 | 1.26% |
| 2026-03-18 | 55.94 | 55.60 | -0.40 | -0.71% | 54.01 | 56.48 | 68061 | 37463.51 | 0.90% |
| 2026-03-17 | 56.48 | 56.00 | -0.09 | -0.16% | 55.51 | 57.40 | 64332 | 36453.41 | 0.85% |
| 2026-03-16 | 59.90 | 56.09 | -3.83 | -6.39% | 54.91 | 59.92 | 92225 | 51952.81 | 1.22% |
| 2026-03-13 | 61.13 | 59.92 | -2.06 | -3.32% | 59.66 | 61.69 | 49652 | 30061.81 | 0.65% |
| 2026-03-12 | 60.05 | 61.98 | 2.54 | 4.27% | 60.05 | 63.39 | 92657 | 57498.54 | 1.22% |
| 2026-03-11 | 60.20 | 59.44 | -0.80 | -1.33% | 58.30 | 60.85 | 87071 | 51913.73 | 1.15% |
| 2026-03-10 | 57.00 | 60.24 | 4.16 | 7.42% | 56.13 | 60.87 | 113425 | 66949.10 | 1.50% |
| 2026-03-09 | 54.20 | 56.08 | 1.58 | 2.90% | 53.70 | 56.76 | 108109 | 59527.81 | 1.43% |
| 2026-03-06 | 55.49 | 54.50 | -0.97 | -1.75% | 53.38 | 55.93 | 68231 | 37183.84 | 0.90% |
| 2026-03-05 | 55.03 | 55.47 | 0.97 | 1.78% | 54.50 | 56.98 | 78809 | 43927.30 | 1.04% |
| 2026-03-04 | 58.31 | 54.50 | -4.46 | -7.56% | 54.47 | 58.90 | 101329 | 56637.73 | 1.34% |
| 2026-03-03 | 57.78 | 58.96 | 1.04 | 1.80% | 57.32 | 60.00 | 94879 | 55793.59 | 1.25% |
| 2026-03-02 | 55.51 | 57.92 | 1.92 | 3.43% | 55.51 | 58.55 | 75265 | 43262.59 | 0.99% |
| 2026-02-27 | 56.07 | 56.00 | -0.01 | -0.02% | 55.50 | 56.66 | 34078 | 19098.57 | 0.45% |
| 2026-02-26 | 55.70 | 56.01 | 0.30 | 0.54% | 55.33 | 56.59 | 31098 | 17446.69 | 0.41% |
| 2026-02-25 | 56.01 | 55.71 | -0.33 | -0.59% | 54.51 | 56.45 | 35120 | 19427.63 | 0.46% |
| 2026-02-24 | 55.49 | 56.04 | 1.03 | 1.87% | 55.33 | 57.03 | 41782 | 23478.79 | 0.55% |
| 2026-02-13 | 58.15 | 55.01 | -3.14 | -5.40% | 55.00 | 58.68 | 53271 | 29859.59 | 0.70% |
| 2026-02-12 | 56.56 | 58.15 | 1.94 | 3.45% | 56.28 | 58.28 | 41183 | 23706.03 | 0.54% |
| 2026-02-11 | 57.92 | 56.21 | -1.33 | -2.31% | 55.88 | 57.92 | 38644 | 21796.96 | 0.51% |
| 2026-02-10 | 56.60 | 57.54 | 0.67 | 1.18% | 56.47 | 58.40 | 46298 | 26639.19 | 0.61% |
| 2026-02-09 | 56.91 | 56.87 | 0.58 | 1.03% | 56.03 | 57.04 | 38368 | 21721.08 | 0.51% |
| 2026-02-06 | 56.60 | 56.29 | -1.16 | -2.02% | 56.04 | 57.22 | 30420 | 17226.03 | 0.40% |
| 2026-02-05 | 58.99 | 57.45 | -0.92 | -1.58% | 57.10 | 59.48 | 29996 | 17344.45 | 0.40% |
| 2026-02-04 | 58.79 | 58.37 | 0.16 | 0.27% | 57.86 | 59.95 | 46476 | 27305.22 | 0.61% |
| 2026-02-03 | 58.00 | 58.21 | 0.50 | 0.87% | 57.21 | 58.64 | 43737 | 25336.29 | 0.58% |
| 2026-02-02 | 60.00 | 57.71 | -2.79 | -4.61% | 57.60 | 60.88 | 71175 | 41818.80 | 0.94% |
| 2026-01-30 | 60.26 | 60.50 | 0.11 | 0.18% | 59.31 | 61.59 | 58583 | 35528.79 | 0.77% |
| 2026-01-29 | 62.11 | 60.39 | -1.68 | -2.71% | 60.03 | 64.50 | 74874 | 46339.41 | 0.99% |
| 2026-01-28 | 61.50 | 62.07 | 0.89 | 1.45% | 60.23 | 62.36 | 46044 | 28382.09 | 0.61% |
| 2026-01-27 | 59.20 | 61.18 | 1.97 | 3.33% | 58.97 | 61.79 | 48967 | 29736.42 | 0.65% |
| 2026-01-26 | 59.66 | 59.21 | -0.39 | -0.65% | 57.77 | 59.85 | 61136 | 36083.83 | 0.81% |
| 2026-01-23 | 59.72 | 59.60 | 0.72 | 1.22% | 58.50 | 59.90 | 49379 | 29218.23 | 0.65% |
| 2026-01-22 | 59.99 | 58.88 | -0.03 | -0.05% | 58.58 | 61.19 | 68135 | 40584.77 | 0.90% |
| 2026-01-21 | 55.00 | 58.91 | 3.91 | 7.11% | 54.57 | 59.19 | 92738 | 53629.71 | 1.22% |
| 2026-01-20 | 56.36 | 55.00 | -1.36 | -2.41% | 53.89 | 56.48 | 53185 | 29179.43 | 0.70% |
| 2026-01-19 | 53.42 | 56.36 | 2.74 | 5.11% | 53.37 | 56.77 | 81956 | 45615.89 | 1.08% |
| 2026-01-16 | 53.20 | 53.62 | 0.60 | 1.13% | 52.40 | 54.40 | 51848 | 27706.99 | 0.68% |
| 2026-01-15 | 50.50 | 53.02 | 2.47 | 4.89% | 50.01 | 53.26 | 65887 | 34391.28 | 0.87% |
| 2026-01-14 | 51.24 | 50.55 | -0.65 | -1.27% | 49.96 | 51.98 | 60048 | 30544.82 | 0.79% |
| 2026-01-13 | 51.85 | 51.20 | -1.09 | -2.08% | 50.50 | 52.83 | 60035 | 30913.06 | 0.79% |
| 2026-01-12 | 53.90 | 52.29 | -1.91 | -3.52% | 51.73 | 54.00 | 69127 | 36124.93 | 0.91% |
| 2026-01-09 | 53.31 | 54.20 | 0.89 | 1.67% | 52.85 | 55.10 | 42332 | 22997.96 | 0.56% |
| 2026-01-08 | 53.60 | 53.31 | -0.20 | -0.37% | 52.95 | 54.47 | 37462 | 20079.21 | 0.49% |
| 2026-01-07 | 52.21 | 53.51 | 0.91 | 1.73% | 51.86 | 54.34 | 48520 | 25902.75 | 0.64% |
| 2026-01-06 | 52.91 | 52.60 | -0.22 | -0.42% | 51.27 | 53.20 | 70583 | 36615.47 | 0.93% |
| 2026-01-05 | 52.08 | 52.82 | 0.85 | 1.64% | 51.97 | 53.56 | 64354 | 34055.84 | 0.85% |
| 2025-12-31 | 52.61 | 51.97 | -0.49 | -0.93% | 51.71 | 52.90 | 32905 | 17170.10 | 0.43% |
| 2025-12-30 | 51.35 | 52.46 | 0.75 | 1.45% | 51.32 | 52.85 | 37618 | 19622.40 | 0.50% |
| 2025-12-29 | 51.97 | 51.71 | -0.25 | -0.48% | 50.74 | 52.28 | 39067 | 20117.54 | 0.52% |
| 2025-12-26 | 52.20 | 51.96 | -0.39 | -0.74% | 51.30 | 52.30 | 34211 | 17711.99 | 0.45% |
| 2025-12-25 | 51.32 | 52.35 | 1.32 | 2.59% | 51.08 | 53.08 | 46101 | 24177.66 | 0.61% |
| 2025-12-24 | 50.79 | 51.03 | 0.24 | 0.47% | 50.01 | 51.30 | 32811 | 16695.51 | 0.43% |
| 2025-12-23 | 50.55 | 50.79 | 0.24 | 0.47% | 49.87 | 51.00 | 33668 | 17037.33 | 0.44% |
| 2025-12-22 | 49.99 | 50.55 | 1.25 | 2.54% | 49.50 | 51.36 | 54228 | 27413.94 | 0.72% |
| 2025-12-19 | 47.85 | 49.30 | 1.91 | 4.03% | 47.40 | 49.99 | 70251 | 34576.14 | 0.93% |
| 2025-12-18 | 49.75 | 47.39 | -2.58 | -5.16% | 47.36 | 49.95 | 66635 | 32005.99 | 0.88% |
| 2025-12-17 | 48.53 | 49.97 | 1.43 | 2.95% | 48.35 | 50.16 | 50920 | 25203.43 | 0.67% |
| 2025-12-16 | 48.80 | 48.54 | -0.26 | -0.53% | 47.90 | 49.48 | 46937 | 22803.32 | 0.62% |
| 2025-12-15 | 49.00 | 48.80 | -0.39 | -0.79% | 47.93 | 50.39 | 84544 | 41625.00 | 1.12% |
| 2025-12-12 | 48.10 | 49.19 | 1.00 | 2.08% | 47.10 | 49.57 | 116356 | 56546.26 | 1.53% |
| 2025-12-11 | 50.00 | 48.19 | -1.33 | -2.69% | 48.00 | 50.50 | 53592 | 26244.37 | 0.71% |
| 2025-12-10 | 48.74 | 49.52 | 1.16 | 2.40% | 48.04 | 49.65 | 43712 | 21412.50 | 0.58% |
| 2025-12-09 | 47.93 | 48.36 | 0.44 | 0.92% | 47.70 | 49.07 | 45058 | 21869.51 | 0.59% |
| 2025-12-08 | 48.48 | 47.92 | -0.54 | -1.11% | 47.00 | 48.79 | 49386 | 23665.48 | 0.65% |
| 2025-12-05 | 46.63 | 48.46 | 1.83 | 3.92% | 46.16 | 48.78 | 52647 | 25165.40 | 0.69% |
| 2025-12-04 | 46.67 | 46.63 | -0.14 | -0.30% | 46.10 | 46.96 | 53435 | 24877.66 | 0.70% |
| 2025-12-03 | 47.30 | 46.77 | -0.33 | -0.70% | 46.54 | 47.58 | 83624 | 39273.89 | 1.10% |
| 2025-12-02 | 49.50 | 47.10 | -2.56 | -5.16% | 45.81 | 50.02 | 136829 | 64271.96 | 1.80% |
| 2025-12-01 | 49.60 | 49.66 | 0.43 | 0.87% | 48.18 | 49.84 | 52076 | 25578.24 | 0.69% |
| 2025-11-28 | 47.81 | 49.23 | 1.40 | 2.93% | 47.81 | 49.45 | 41842 | 20462.23 | 0.55% |
| 2025-11-27 | 47.77 | 47.83 | -0.03 | -0.06% | 47.35 | 48.95 | 33305 | 16095.19 | 0.44% |
| 2025-11-26 | 48.00 | 47.86 | -0.19 | -0.40% | 47.53 | 48.34 | 53771 | 25747.19 | 0.71% |
| 2025-11-25 | 48.36 | 48.05 | -0.24 | -0.50% | 47.82 | 48.76 | 38754 | 18713.55 | 0.51% |
| 2025-11-24 | 48.81 | 48.29 | -0.21 | -0.43% | 48.08 | 49.31 | 44558 | 21633.37 | 0.59% |
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。
