| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 48.86 | 48.50 | -0.77 | -1.56% | 48.40 | 49.67 | 51358 | 25112.91 | 0.68% |
| 2025-11-20 | 49.80 | 49.27 | -0.44 | -0.89% | 49.01 | 50.39 | 24900 | 12297.74 | 0.33% |
| 2025-11-19 | 49.00 | 49.71 | 0.61 | 1.24% | 48.78 | 50.33 | 34926 | 17380.62 | 0.46% |
| 2025-11-18 | 50.29 | 49.10 | -1.29 | -2.56% | 48.90 | 50.48 | 56604 | 28024.14 | 0.75% |
| 2025-11-17 | 50.19 | 50.39 | -0.01 | -0.02% | 49.53 | 50.69 | 40794 | 20442.26 | 0.54% |
| 2025-11-14 | 50.72 | 50.40 | -0.24 | -0.47% | 50.40 | 51.73 | 34500 | 17603.49 | 0.46% |
| 2025-11-13 | 50.00 | 50.64 | 0.64 | 1.28% | 49.42 | 51.16 | 44082 | 22226.02 | 0.58% |
| 2025-11-12 | 50.99 | 50.00 | -1.09 | -2.13% | 49.93 | 51.39 | 44124 | 22244.89 | 0.58% |
| 2025-11-11 | 51.85 | 51.09 | -0.70 | -1.35% | 50.54 | 52.00 | 49975 | 25470.73 | 0.66% |
| 2025-11-10 | 52.79 | 51.79 | -1.21 | -2.28% | 51.40 | 53.25 | 86297 | 45037.20 | 1.14% |
| 2025-11-07 | 54.49 | 53.00 | -1.90 | -3.46% | 52.95 | 55.87 | 65933 | 35653.07 | 0.87% |
| 2025-11-06 | 55.20 | 54.90 | -0.51 | -0.92% | 53.68 | 55.42 | 54284 | 29657.16 | 0.72% |
| 2025-11-05 | 53.58 | 55.41 | 0.96 | 1.76% | 52.01 | 56.00 | 80279 | 43791.78 | 1.06% |
| 2025-11-04 | 53.69 | 54.45 | 0.76 | 1.42% | 53.48 | 55.12 | 74485 | 40583.39 | 0.99% |
| 2025-11-03 | 52.50 | 53.69 | 1.19 | 2.27% | 52.01 | 54.47 | 92733 | 49702.73 | 1.23% |
| 2025-10-31 | 54.06 | 52.50 | -1.39 | -2.58% | 50.78 | 54.50 | 112705 | 59079.12 | 1.49% |
| 2025-10-30 | 53.90 | 53.89 | -0.01 | -0.02% | 53.18 | 55.12 | 88511 | 48040.72 | 1.17% |
| 2025-10-29 | 52.10 | 53.90 | 1.80 | 3.45% | 51.24 | 54.20 | 98487 | 52279.49 | 1.31% |
| 2025-10-28 | 50.55 | 52.10 | 3.15 | 6.44% | 50.49 | 52.59 | 169923 | 87629.25 | 2.25% |
| 2025-10-27 | 46.25 | 48.95 | 4.45 | 10.00% | 46.25 | 48.95 | 81960 | 39788.43 | 1.09% |
| 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% |
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。
