| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 29.48 | 29.25 | 0.35 | 1.21% | 28.00 | 29.48 | 31968 | 9206.36 | 1.97% |
| 2025-12-11 | 28.96 | 28.90 | -0.05 | -0.17% | 28.54 | 29.10 | 21043 | 6060.85 | 1.30% |
| 2025-12-10 | 28.88 | 28.95 | 0.00 | 0.00% | 28.50 | 29.09 | 26905 | 7760.39 | 1.66% |
| 2025-12-09 | 28.05 | 28.95 | 0.87 | 3.10% | 27.80 | 29.20 | 39247 | 11326.36 | 2.42% |
| 2025-12-08 | 26.24 | 28.08 | 1.58 | 5.96% | 26.00 | 28.38 | 44241 | 12189.54 | 2.73% |
| 2025-12-05 | 27.43 | 26.50 | -0.95 | -3.46% | 26.28 | 27.43 | 22996 | 6129.71 | 1.42% |
| 2025-12-04 | 26.76 | 27.45 | 0.40 | 1.48% | 26.75 | 27.62 | 17614 | 4795.02 | 1.09% |
| 2025-12-03 | 28.00 | 27.05 | -0.49 | -1.78% | 26.67 | 28.16 | 43479 | 11912.33 | 2.68% |
| 2025-12-02 | 26.06 | 27.54 | 1.32 | 5.03% | 25.54 | 27.56 | 40515 | 10752.80 | 2.50% |
| 2025-12-01 | 27.09 | 26.22 | -0.72 | -2.67% | 26.01 | 27.09 | 18842 | 4945.46 | 1.16% |
| 2025-11-28 | 26.57 | 26.94 | 0.57 | 2.16% | 26.03 | 27.00 | 14649 | 3884.52 | 0.90% |
| 2025-11-27 | 26.03 | 26.37 | -0.20 | -0.75% | 26.03 | 26.79 | 13871 | 3680.75 | 0.86% |
| 2025-11-26 | 26.84 | 26.57 | -0.23 | -0.86% | 26.53 | 27.43 | 24381 | 6591.18 | 1.50% |
| 2025-11-25 | 27.72 | 26.80 | -1.10 | -3.94% | 26.50 | 28.19 | 45700 | 12465.94 | 2.82% |
| 2025-11-24 | 27.70 | 27.90 | 0.19 | 0.69% | 27.30 | 28.80 | 31026 | 8714.70 | 1.91% |
| 2025-11-21 | 28.90 | 27.71 | -0.93 | -3.25% | 27.58 | 29.18 | 24992 | 7044.10 | 1.54% |
| 2025-11-20 | 29.16 | 28.64 | -0.24 | -0.83% | 28.46 | 29.35 | 14641 | 4222.95 | 0.90% |
| 2025-11-19 | 31.08 | 28.88 | -1.59 | -5.22% | 28.00 | 31.08 | 34875 | 10181.82 | 2.15% |
| 2025-11-18 | 30.55 | 30.47 | 0.71 | 2.39% | 29.70 | 31.26 | 27829 | 8448.61 | 1.72% |
| 2025-11-17 | 30.60 | 29.76 | -0.51 | -1.68% | 29.25 | 30.80 | 27455 | 8196.62 | 1.69% |
| 2025-11-14 | 31.00 | 30.27 | -0.62 | -2.01% | 30.15 | 31.03 | 24685 | 7506.20 | 1.52% |
| 2025-11-13 | 29.63 | 30.89 | 1.26 | 4.25% | 29.63 | 31.26 | 35950 | 11019.03 | 2.22% |
| 2025-11-12 | 29.64 | 29.63 | -0.03 | -0.10% | 28.91 | 29.90 | 22623 | 6651.74 | 1.39% |
| 2025-11-11 | 29.30 | 29.66 | 0.81 | 2.81% | 28.76 | 29.99 | 33394 | 9876.83 | 2.06% |
| 2025-11-10 | 28.48 | 28.85 | 0.38 | 1.33% | 28.40 | 29.31 | 30389 | 8789.85 | 1.87% |
| 2025-11-07 | 28.60 | 28.47 | -0.43 | -1.49% | 27.88 | 28.89 | 30502 | 8640.84 | 1.88% |
| 2025-11-06 | 27.87 | 28.90 | 0.93 | 3.32% | 27.80 | 29.38 | 42732 | 12323.55 | 2.63% |
| 2025-11-05 | 27.22 | 27.97 | 0.72 | 2.64% | 26.88 | 28.38 | 26026 | 7197.86 | 1.60% |
| 2025-11-04 | 27.38 | 27.25 | -0.24 | -0.87% | 26.76 | 27.60 | 21991 | 5965.20 | 1.36% |
| 2025-11-03 | 28.01 | 27.49 | -0.51 | -1.82% | 26.88 | 28.30 | 36162 | 9932.31 | 2.23% |
| 2025-10-31 | 27.40 | 28.00 | 0.44 | 1.60% | 27.40 | 28.78 | 32355 | 9130.42 | 1.99% |
| 2025-10-30 | 28.70 | 27.56 | -1.17 | -4.07% | 27.09 | 28.97 | 53080 | 14825.24 | 3.27% |
| 2025-10-29 | 28.27 | 28.73 | 0.46 | 1.63% | 27.86 | 29.12 | 53742 | 15362.74 | 3.31% |
| 2025-10-28 | 26.01 | 28.27 | 2.26 | 8.69% | 25.82 | 28.61 | 71783 | 19943.76 | 4.43% |
| 2025-10-27 | 25.60 | 26.01 | 0.87 | 3.46% | 25.20 | 26.50 | 43271 | 11221.10 | 2.67% |
| 2025-10-24 | 24.62 | 25.14 | 0.41 | 1.66% | 24.56 | 25.29 | 22321 | 5564.36 | 1.38% |
| 2025-10-23 | 25.12 | 24.73 | -0.39 | -1.55% | 24.42 | 25.17 | 23759 | 5860.76 | 1.46% |
| 2025-10-22 | 25.77 | 25.12 | -0.66 | -2.56% | 25.00 | 26.15 | 36112 | 9218.37 | 2.23% |
| 2025-10-21 | 25.51 | 25.78 | 0.62 | 2.46% | 24.58 | 26.23 | 45146 | 11538.77 | 2.78% |
| 2025-10-20 | 24.83 | 25.16 | 0.88 | 3.62% | 24.28 | 25.50 | 33371 | 8286.77 | 2.06% |
| 2025-10-17 | 25.03 | 24.28 | -0.77 | -3.07% | 24.20 | 25.24 | 29566 | 7293.19 | 1.82% |
| 2025-10-16 | 26.26 | 25.05 | 0.04 | 0.16% | 24.88 | 26.44 | 56398 | 14321.65 | 3.48% |
| 2025-10-15 | 24.87 | 25.01 | 0.37 | 1.50% | 24.66 | 25.55 | 46660 | 11733.24 | 2.88% |
| 2025-10-14 | 26.16 | 24.64 | -1.33 | -5.12% | 24.44 | 26.73 | 55440 | 14004.13 | 3.42% |
| 2025-10-13 | 24.70 | 25.97 | 1.03 | 4.13% | 23.15 | 26.01 | 70241 | 17553.99 | 4.33% |
| 2025-10-10 | 27.46 | 24.94 | -2.62 | -9.51% | 24.80 | 28.16 | 105989 | 27356.68 | 6.53% |
| 2025-10-09 | 30.62 | 27.56 | -3.06 | -9.99% | 27.56 | 30.62 | 63778 | 18017.50 | 3.93% |
| 2025-09-30 | 30.83 | 30.62 | 0.14 | 0.46% | 30.27 | 31.10 | 34302 | 10517.30 | 2.12% |
| 2025-09-29 | 30.68 | 30.48 | 0.40 | 1.33% | 30.08 | 30.85 | 42686 | 13013.63 | 2.63% |
| 2025-09-26 | 32.39 | 30.08 | -2.52 | -7.73% | 29.68 | 32.39 | 71126 | 21923.26 | 4.39% |
| 2025-09-25 | 32.14 | 32.60 | 0.34 | 1.05% | 31.50 | 33.33 | 70286 | 22681.67 | 4.33% |
| 2025-09-24 | 33.14 | 32.26 | -0.91 | -2.74% | 32.06 | 34.27 | 51047 | 16725.74 | 3.15% |
| 2025-09-23 | 34.00 | 33.17 | -0.99 | -2.90% | 32.10 | 34.00 | 48003 | 15884.40 | 2.96% |
| 2025-09-22 | 34.80 | 34.16 | -0.71 | -2.04% | 33.01 | 34.80 | 83216 | 28095.52 | 5.13% |
| 2025-09-19 | 31.36 | 34.87 | 3.17 | 10.00% | 31.00 | 34.87 | 72254 | 24551.83 | 4.46% |
| 2025-09-18 | 33.00 | 31.70 | -0.75 | -2.31% | 31.21 | 33.89 | 66125 | 21515.24 | 4.08% |
| 2025-09-17 | 30.70 | 32.45 | 1.78 | 5.80% | 30.10 | 33.24 | 51427 | 16351.58 | 3.17% |
| 2025-09-16 | 30.80 | 30.67 | 0.57 | 1.89% | 30.00 | 31.65 | 43160 | 13280.19 | 2.66% |
| 2025-09-15 | 28.55 | 30.10 | 0.90 | 3.08% | 28.55 | 31.03 | 53210 | 16123.68 | 3.28% |
| 2025-09-12 | 28.60 | 29.20 | 0.84 | 2.96% | 28.00 | 29.63 | 58843 | 16968.89 | 3.63% |
| 2025-09-11 | 27.22 | 28.36 | 0.86 | 3.13% | 26.53 | 28.65 | 56930 | 15814.31 | 3.51% |
| 2025-09-10 | 27.55 | 27.50 | 0.12 | 0.44% | 26.95 | 28.20 | 38180 | 10472.46 | 2.35% |
| 2025-09-09 | 27.98 | 27.38 | -0.86 | -3.05% | 27.31 | 28.19 | 58815 | 16263.11 | 3.63% |
| 2025-09-08 | 26.39 | 28.24 | 1.10 | 4.05% | 26.34 | 28.25 | 95291 | 26414.94 | 5.88% |
| 2025-09-05 | 24.70 | 27.14 | 2.47 | 10.01% | 24.70 | 27.14 | 57999 | 15305.41 | 3.58% |
| 2025-09-04 | 24.30 | 24.67 | 0.25 | 1.02% | 24.00 | 25.06 | 58417 | 14349.50 | 3.60% |
| 2025-09-03 | 23.83 | 24.42 | 0.47 | 1.96% | 23.59 | 25.67 | 48612 | 11930.29 | 3.00% |
| 2025-09-02 | 24.72 | 23.95 | -0.51 | -2.09% | 23.61 | 25.10 | 46352 | 11182.24 | 2.86% |
| 2025-09-01 | 23.95 | 24.46 | 0.53 | 2.21% | 23.95 | 25.00 | 62553 | 15264.03 | 3.86% |
| 2025-08-29 | 22.80 | 23.93 | 1.13 | 4.96% | 22.51 | 24.23 | 88719 | 20929.91 | 5.47% |
| 2025-08-28 | 22.28 | 22.80 | 0.95 | 4.35% | 21.30 | 23.16 | 87272 | 19527.48 | 5.38% |
| 2025-08-27 | 22.47 | 21.85 | -0.61 | -2.72% | 21.75 | 22.61 | 38519 | 8580.13 | 2.38% |
| 2025-08-26 | 22.56 | 22.46 | -0.25 | -1.10% | 22.36 | 22.96 | 38923 | 8780.05 | 2.40% |
| 2025-08-25 | 23.40 | 22.71 | -0.67 | -2.87% | 22.57 | 23.42 | 64743 | 14801.93 | 3.99% |
| 2025-08-22 | 23.96 | 23.38 | -0.79 | -3.27% | 23.23 | 24.40 | 51724 | 12182.56 | 3.19% |
| 2025-08-21 | 24.47 | 24.17 | 0.29 | 1.21% | 23.65 | 25.13 | 83198 | 20317.46 | 5.13% |
| 2025-08-20 | 24.77 | 23.88 | -1.66 | -6.50% | 23.14 | 25.99 | 147288 | 35723.77 | 9.08% |
| 2025-08-19 | 25.54 | 25.54 | 2.32 | 9.99% | 24.02 | 25.54 | 125758 | 31950.02 | 7.76% |
| 2025-08-18 | 21.28 | 23.22 | 2.11 | 10.00% | 21.28 | 23.22 | 51232 | 11543.47 | 3.16% |
| 2025-08-15 | 20.35 | 21.11 | 0.71 | 3.48% | 20.35 | 21.20 | 36054 | 7504.08 | 2.22% |
明新旭腾(605068)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。
