| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-22 | 28.00 | 27.94 | -0.11 | -0.39% | 27.90 | 28.22 | 17510 | 4913.38 | 1.08% |
| 2025-12-19 | 27.65 | 28.05 | 0.49 | 1.78% | 27.62 | 28.05 | 19058 | 5313.21 | 1.17% |
| 2025-12-18 | 27.08 | 27.56 | 0.19 | 0.69% | 27.00 | 27.94 | 26488 | 7325.53 | 1.63% |
| 2025-12-17 | 27.00 | 27.37 | 0.10 | 0.37% | 26.63 | 27.41 | 26438 | 7153.12 | 1.62% |
| 2025-12-16 | 28.31 | 27.27 | -1.28 | -4.48% | 27.17 | 28.35 | 32204 | 8918.79 | 1.98% |
| 2025-12-15 | 28.30 | 28.55 | -0.02 | -0.07% | 27.53 | 28.82 | 27811 | 7830.01 | 1.71% |
| 2025-12-12 | 29.32 | 28.57 | -1.15 | -3.87% | 28.33 | 29.54 | 46253 | 13325.45 | 2.84% |
| 2025-12-11 | 30.35 | 29.72 | -0.67 | -2.20% | 29.53 | 30.35 | 37095 | 11025.81 | 2.28% |
| 2025-12-10 | 29.52 | 30.39 | 0.25 | 0.83% | 29.51 | 30.55 | 45148 | 13475.01 | 2.77% |
| 2025-12-09 | 30.80 | 30.14 | -0.76 | -2.46% | 30.12 | 31.54 | 58539 | 17999.12 | 3.60% |
| 2025-12-08 | 30.04 | 30.90 | 0.85 | 2.83% | 29.80 | 31.29 | 62885 | 19296.87 | 3.86% |
| 2025-12-05 | 29.95 | 30.05 | -0.05 | -0.17% | 29.55 | 30.15 | 33650 | 10055.95 | 2.07% |
| 2025-12-04 | 29.55 | 30.10 | 0.38 | 1.28% | 29.28 | 30.11 | 40474 | 12043.19 | 2.49% |
| 2025-12-03 | 31.60 | 29.72 | -1.96 | -6.19% | 29.71 | 31.62 | 73382 | 22237.64 | 4.51% |
| 2025-12-02 | 32.19 | 31.68 | -0.47 | -1.46% | 31.62 | 32.70 | 50742 | 16266.93 | 3.12% |
| 2025-12-01 | 31.75 | 32.15 | 0.05 | 0.16% | 31.69 | 32.30 | 53736 | 17212.58 | 3.30% |
| 2025-11-28 | 32.50 | 32.10 | -0.89 | -2.70% | 31.78 | 32.82 | 64402 | 20655.78 | 3.96% |
| 2025-11-27 | 32.60 | 32.99 | 0.41 | 1.26% | 32.00 | 33.49 | 78367 | 25673.42 | 4.82% |
| 2025-11-26 | 33.35 | 32.58 | -1.46 | -4.29% | 32.30 | 34.10 | 107813 | 35693.96 | 6.63% |
| 2025-11-25 | 34.87 | 34.04 | -1.18 | -3.35% | 34.03 | 35.39 | 140734 | 48551.94 | 8.65% |
| 2025-11-24 | 33.00 | 35.22 | 1.61 | 4.79% | 32.53 | 35.51 | 163891 | 56691.12 | 10.07% |
| 2025-11-21 | 32.53 | 33.61 | -0.19 | -0.56% | 31.60 | 35.20 | 148121 | 49559.52 | 9.10% |
| 2025-11-20 | 32.60 | 33.80 | 0.88 | 2.67% | 31.31 | 34.27 | 156452 | 51511.90 | 9.62% |
| 2025-11-19 | 33.00 | 32.92 | -0.76 | -2.26% | 32.01 | 33.30 | 119478 | 38863.25 | 7.34% |
| 2025-11-18 | 31.83 | 33.68 | 1.65 | 5.15% | 31.29 | 34.01 | 189945 | 62792.01 | 11.67% |
| 2025-11-17 | 31.00 | 32.03 | -0.37 | -1.14% | 30.85 | 34.06 | 150128 | 48079.28 | 9.23% |
| 2025-11-14 | 29.36 | 32.40 | 2.95 | 10.02% | 29.23 | 32.40 | 120118 | 37415.58 | 7.38% |
| 2025-11-13 | 29.23 | 29.45 | 0.15 | 0.51% | 28.97 | 29.48 | 17224 | 5048.23 | 1.06% |
| 2025-11-12 | 29.58 | 29.30 | -0.79 | -2.63% | 29.11 | 30.28 | 38657 | 11380.24 | 2.38% |
| 2025-11-11 | 29.52 | 30.09 | 0.46 | 1.55% | 29.37 | 30.67 | 46696 | 14004.84 | 2.87% |
| 2025-11-10 | 29.59 | 29.63 | 0.05 | 0.17% | 29.45 | 30.19 | 27405 | 8143.75 | 1.68% |
| 2025-11-07 | 29.89 | 29.58 | -0.43 | -1.43% | 29.57 | 30.01 | 21314 | 6340.18 | 1.31% |
| 2025-11-06 | 30.39 | 30.01 | -0.38 | -1.25% | 29.83 | 30.43 | 21120 | 6337.31 | 1.30% |
| 2025-11-05 | 30.30 | 30.39 | -0.14 | -0.46% | 30.01 | 30.57 | 19271 | 5840.80 | 1.18% |
| 2025-11-04 | 30.60 | 30.53 | -0.12 | -0.39% | 30.23 | 30.65 | 23286 | 7085.64 | 1.43% |
| 2025-11-03 | 30.45 | 30.65 | 0.25 | 0.82% | 29.80 | 30.66 | 34451 | 10489.57 | 2.12% |
| 2025-10-31 | 29.30 | 30.40 | 1.07 | 3.65% | 29.22 | 30.91 | 53653 | 16275.60 | 3.30% |
| 2025-10-30 | 29.57 | 29.33 | -0.39 | -1.31% | 29.30 | 29.68 | 20744 | 6104.75 | 1.27% |
| 2025-10-29 | 30.05 | 29.72 | -0.53 | -1.75% | 29.33 | 30.30 | 40169 | 11894.37 | 2.47% |
| 2025-10-28 | 30.33 | 30.25 | -0.08 | -0.26% | 30.01 | 30.53 | 23380 | 7101.89 | 1.44% |
| 2025-10-27 | 30.57 | 30.33 | 0.00 | 0.00% | 30.10 | 30.64 | 24936 | 7552.80 | 1.53% |
| 2025-10-24 | 30.80 | 30.33 | -0.26 | -0.85% | 30.22 | 30.80 | 27222 | 8270.92 | 1.67% |
| 2025-10-23 | 30.04 | 30.59 | 0.23 | 0.76% | 30.00 | 30.60 | 27696 | 8376.77 | 1.70% |
| 2025-10-22 | 30.25 | 30.36 | -0.08 | -0.26% | 30.04 | 30.59 | 24308 | 7370.79 | 1.49% |
| 2025-10-21 | 29.77 | 30.44 | 0.74 | 2.49% | 29.46 | 30.54 | 45552 | 13755.10 | 2.80% |
| 2025-10-20 | 29.54 | 29.70 | 0.32 | 1.09% | 29.41 | 29.96 | 16914 | 5013.60 | 1.04% |
| 2025-10-17 | 29.99 | 29.38 | -0.43 | -1.44% | 29.31 | 30.14 | 22966 | 6823.26 | 1.41% |
| 2025-10-16 | 29.90 | 29.81 | -0.20 | -0.67% | 29.63 | 30.30 | 21177 | 6325.35 | 1.30% |
| 2025-10-15 | 29.38 | 30.01 | 0.54 | 1.83% | 29.22 | 30.04 | 24564 | 7318.88 | 1.51% |
| 2025-10-14 | 30.30 | 29.47 | -0.55 | -1.83% | 29.37 | 30.31 | 29682 | 8833.20 | 1.82% |
| 2025-10-13 | 28.36 | 30.02 | -0.15 | -0.50% | 28.30 | 30.09 | 34633 | 10247.63 | 2.13% |
| 2025-10-10 | 30.81 | 30.17 | -0.65 | -2.11% | 30.07 | 30.85 | 38612 | 11735.53 | 2.37% |
| 2025-10-09 | 30.89 | 30.82 | -0.07 | -0.23% | 30.68 | 31.20 | 35848 | 11096.15 | 2.20% |
| 2025-09-30 | 31.10 | 30.89 | -0.10 | -0.32% | 30.75 | 31.30 | 33067 | 10235.54 | 2.03% |
| 2025-09-29 | 30.68 | 30.99 | 0.21 | 0.68% | 30.25 | 30.99 | 32604 | 10013.73 | 2.00% |
| 2025-09-26 | 31.56 | 30.78 | -0.96 | -3.02% | 30.74 | 31.60 | 47061 | 14628.69 | 2.89% |
| 2025-09-25 | 31.81 | 31.74 | -0.24 | -0.75% | 31.64 | 32.45 | 54791 | 17536.38 | 3.37% |
| 2025-09-24 | 31.10 | 31.98 | 0.48 | 1.52% | 30.71 | 32.00 | 55091 | 17416.25 | 3.39% |
| 2025-09-23 | 32.20 | 31.50 | -0.28 | -0.88% | 30.48 | 32.25 | 65059 | 20275.42 | 4.00% |
| 2025-09-22 | 31.96 | 31.78 | -0.18 | -0.56% | 31.48 | 32.20 | 51141 | 16290.20 | 3.14% |
| 2025-09-19 | 32.58 | 31.96 | -0.65 | -1.99% | 31.59 | 32.82 | 76102 | 24405.21 | 4.68% |
| 2025-09-18 | 32.86 | 32.61 | -0.57 | -1.72% | 32.44 | 33.65 | 109981 | 36400.29 | 6.76% |
| 2025-09-17 | 34.22 | 33.18 | -1.59 | -4.57% | 33.11 | 34.35 | 137258 | 45972.73 | 8.44% |
| 2025-09-16 | 34.20 | 34.77 | -0.69 | -1.95% | 34.06 | 35.23 | 159422 | 55004.94 | 9.80% |
| 2025-09-15 | 38.77 | 35.46 | -3.94 | -10.00% | 35.46 | 38.77 | 259028 | 93844.18 | 15.92% |
| 2025-09-12 | 39.40 | 39.40 | 3.58 | 9.99% | 38.36 | 39.40 | 184216 | 72376.59 | 11.32% |
| 2025-09-11 | 35.82 | 35.82 | 3.26 | 10.01% | 35.82 | 35.82 | 38447 | 13771.71 | 2.36% |
| 2025-09-10 | 32.56 | 32.56 | 2.96 | 10.00% | 32.56 | 32.56 | 35971 | 11712.18 | 2.21% |
| 2025-09-09 | 29.98 | 29.60 | -0.38 | -1.27% | 29.51 | 29.98 | 14702 | 4358.94 | 0.90% |
| 2025-09-08 | 29.70 | 29.98 | -0.14 | -0.46% | 29.64 | 30.11 | 22166 | 6623.49 | 1.36% |
| 2025-09-05 | 28.86 | 30.12 | 1.22 | 4.22% | 28.80 | 30.35 | 35115 | 10444.62 | 2.16% |
| 2025-09-04 | 29.06 | 28.90 | -0.16 | -0.55% | 28.60 | 29.55 | 28558 | 8334.04 | 1.76% |
| 2025-09-03 | 29.90 | 29.06 | -0.89 | -2.97% | 29.03 | 30.10 | 26768 | 7920.21 | 1.65% |
| 2025-09-02 | 30.85 | 29.95 | -1.07 | -3.45% | 29.56 | 31.12 | 40520 | 12199.62 | 2.49% |
| 2025-09-01 | 30.78 | 31.02 | 0.24 | 0.78% | 30.78 | 31.25 | 26679 | 8271.77 | 1.64% |
| 2025-08-29 | 31.15 | 30.78 | -0.40 | -1.28% | 30.60 | 31.28 | 29044 | 8969.01 | 1.78% |
| 2025-08-28 | 31.58 | 31.18 | -0.83 | -2.59% | 30.10 | 31.76 | 76779 | 23901.63 | 4.72% |
| 2025-08-27 | 33.66 | 32.01 | -0.86 | -2.62% | 32.01 | 33.98 | 82837 | 27553.65 | 5.09% |
| 2025-08-26 | 32.85 | 32.87 | -0.10 | -0.30% | 32.55 | 33.44 | 45696 | 15118.97 | 2.81% |
| 2025-08-25 | 33.20 | 32.97 | -0.20 | -0.60% | 32.83 | 33.35 | 49738 | 16436.55 | 3.06% |
新炬网络(605398)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。
