| 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 | 26.38 | 26.73 | 0.61 | 2.34% | 26.19 | 26.91 | 20127 | 5371.56 | 1.24% |
| 2026-03-24 | 25.99 | 26.12 | 0.86 | 3.40% | 25.31 | 26.14 | 22332 | 5755.41 | 1.37% |
| 2026-03-23 | 26.81 | 25.26 | -2.04 | -7.47% | 24.89 | 26.81 | 33621 | 8696.80 | 2.07% |
| 2026-03-20 | 28.87 | 27.30 | -1.37 | -4.78% | 27.21 | 28.93 | 30609 | 8521.94 | 1.88% |
| 2026-03-19 | 28.96 | 28.67 | -0.78 | -2.65% | 28.59 | 29.31 | 19912 | 5753.77 | 1.22% |
| 2026-03-18 | 28.66 | 29.45 | 0.80 | 2.79% | 28.48 | 29.46 | 22739 | 6593.60 | 1.40% |
| 2026-03-17 | 29.34 | 28.65 | -0.62 | -2.12% | 28.64 | 29.39 | 23592 | 6843.19 | 1.45% |
| 2026-03-16 | 29.44 | 29.27 | -0.24 | -0.81% | 28.76 | 29.44 | 25547 | 7405.23 | 1.57% |
| 2026-03-13 | 30.64 | 29.51 | -1.42 | -4.59% | 29.41 | 30.85 | 49319 | 14747.08 | 3.03% |
| 2026-03-12 | 31.13 | 30.93 | -0.90 | -2.83% | 30.80 | 31.78 | 47474 | 14798.48 | 2.92% |
| 2026-03-11 | 32.23 | 31.83 | 0.15 | 0.47% | 31.62 | 32.80 | 67924 | 21778.76 | 4.17% |
| 2026-03-10 | 31.60 | 31.68 | 0.38 | 1.21% | 31.09 | 32.30 | 49229 | 15532.10 | 3.03% |
| 2026-03-09 | 30.45 | 31.30 | -0.09 | -0.29% | 29.70 | 31.66 | 62137 | 18974.35 | 3.82% |
| 2026-03-06 | 30.31 | 31.39 | 0.76 | 2.48% | 30.30 | 32.39 | 56901 | 17788.09 | 3.50% |
| 2026-03-05 | 31.70 | 30.63 | -0.16 | -0.52% | 30.30 | 31.70 | 45905 | 14158.46 | 2.82% |
| 2026-03-04 | 31.40 | 30.79 | -0.55 | -1.75% | 30.63 | 31.96 | 48956 | 15287.44 | 3.01% |
| 2026-03-03 | 32.85 | 31.34 | -1.64 | -4.97% | 31.24 | 33.25 | 73414 | 23639.94 | 4.51% |
| 2026-03-02 | 32.60 | 32.98 | -0.43 | -1.29% | 32.07 | 33.56 | 108305 | 35479.99 | 6.66% |
| 2026-02-27 | 31.45 | 33.41 | 3.04 | 10.01% | 31.05 | 33.41 | 50282 | 16423.24 | 3.09% |
| 2026-02-26 | 30.08 | 30.37 | 0.26 | 0.86% | 30.04 | 30.76 | 29451 | 8926.80 | 1.81% |
| 2026-02-25 | 30.59 | 30.11 | -0.39 | -1.28% | 30.05 | 30.84 | 39406 | 11965.00 | 2.42% |
| 2026-02-24 | 32.21 | 30.50 | -1.98 | -6.10% | 30.43 | 32.46 | 57961 | 17845.00 | 3.56% |
| 2026-02-13 | 32.81 | 32.48 | -0.10 | -0.31% | 32.26 | 33.14 | 57987 | 18969.99 | 3.56% |
| 2026-02-12 | 32.46 | 32.58 | 0.44 | 1.37% | 32.10 | 33.33 | 55887 | 18276.48 | 3.43% |
| 2026-02-11 | 32.30 | 32.14 | -0.14 | -0.43% | 32.08 | 32.65 | 37569 | 12137.48 | 2.31% |
| 2026-02-10 | 32.00 | 32.28 | 0.59 | 1.86% | 31.65 | 32.73 | 55938 | 18024.47 | 3.44% |
| 2026-02-09 | 30.61 | 31.69 | 1.34 | 4.42% | 30.61 | 31.89 | 57907 | 18159.82 | 3.56% |
| 2026-02-06 | 29.79 | 30.35 | 0.26 | 0.86% | 29.21 | 30.69 | 42994 | 12937.60 | 2.64% |
| 2026-02-05 | 29.37 | 30.09 | 0.30 | 1.01% | 29.37 | 30.43 | 31544 | 9442.27 | 1.94% |
| 2026-02-04 | 31.07 | 29.79 | -1.28 | -4.12% | 29.29 | 31.07 | 51740 | 15479.74 | 3.18% |
| 2026-02-03 | 30.67 | 31.07 | 0.68 | 2.24% | 30.32 | 31.22 | 36466 | 11247.19 | 2.24% |
| 2026-02-02 | 30.81 | 30.39 | -0.42 | -1.36% | 30.37 | 31.50 | 39881 | 12343.34 | 2.45% |
| 2026-01-30 | 30.99 | 30.81 | -0.44 | -1.41% | 30.46 | 31.48 | 33723 | 10393.05 | 2.07% |
| 2026-01-29 | 30.29 | 31.25 | 0.44 | 1.43% | 29.87 | 32.50 | 83223 | 26363.72 | 5.11% |
| 2026-01-28 | 31.35 | 30.81 | -0.82 | -2.59% | 30.80 | 31.98 | 42076 | 13173.31 | 2.59% |
| 2026-01-27 | 32.24 | 31.63 | -0.51 | -1.59% | 30.52 | 32.40 | 63911 | 19952.77 | 3.93% |
| 2026-01-26 | 31.69 | 32.14 | 0.45 | 1.42% | 30.97 | 32.65 | 72490 | 23083.60 | 4.45% |
| 2026-01-23 | 31.99 | 31.69 | -0.23 | -0.72% | 31.60 | 32.68 | 58311 | 18605.75 | 3.58% |
| 2026-01-22 | 31.70 | 31.92 | 0.12 | 0.38% | 31.56 | 32.03 | 44898 | 14258.25 | 2.76% |
| 2026-01-21 | 30.80 | 31.80 | 0.60 | 1.92% | 30.25 | 32.68 | 77659 | 24695.82 | 4.77% |
| 2026-01-20 | 30.97 | 31.20 | 0.30 | 0.97% | 30.71 | 31.95 | 64908 | 20270.04 | 3.99% |
| 2026-01-19 | 31.50 | 30.90 | -0.66 | -2.09% | 30.74 | 31.50 | 36682 | 11380.01 | 2.25% |
| 2026-01-16 | 32.39 | 31.56 | -1.02 | -3.13% | 31.13 | 32.57 | 74042 | 23454.78 | 4.55% |
| 2026-01-15 | 33.50 | 32.58 | -1.40 | -4.12% | 32.40 | 34.10 | 88109 | 29049.56 | 5.41% |
| 2026-01-14 | 32.88 | 33.98 | 0.98 | 2.97% | 32.88 | 34.98 | 140420 | 47791.23 | 8.63% |
| 2026-01-13 | 36.77 | 33.00 | -1.36 | -3.96% | 32.50 | 36.77 | 185770 | 63532.45 | 11.42% |
| 2026-01-12 | 31.90 | 34.36 | 3.12 | 9.99% | 31.87 | 34.36 | 120631 | 40157.96 | 7.41% |
| 2026-01-09 | 29.79 | 31.24 | 1.49 | 5.01% | 29.31 | 32.73 | 137935 | 43444.16 | 8.48% |
| 2026-01-08 | 29.06 | 29.75 | 0.84 | 2.91% | 29.06 | 29.80 | 48011 | 14149.21 | 2.95% |
| 2026-01-07 | 28.98 | 28.91 | -0.19 | -0.65% | 28.64 | 29.18 | 30896 | 8922.41 | 1.90% |
| 2026-01-06 | 28.99 | 29.10 | 0.16 | 0.55% | 28.80 | 29.14 | 34650 | 10045.47 | 2.13% |
| 2026-01-05 | 28.53 | 28.94 | 0.41 | 1.44% | 28.46 | 29.19 | 33786 | 9734.62 | 2.08% |
| 2025-12-31 | 28.10 | 28.53 | 0.45 | 1.60% | 28.08 | 28.78 | 31838 | 9048.36 | 1.96% |
| 2025-12-30 | 28.17 | 28.08 | -0.08 | -0.28% | 28.05 | 28.59 | 21753 | 6154.49 | 1.34% |
| 2025-12-29 | 28.19 | 28.16 | -0.03 | -0.11% | 28.00 | 28.35 | 17892 | 5034.96 | 1.10% |
| 2025-12-26 | 28.20 | 28.19 | 0.02 | 0.07% | 28.07 | 28.73 | 25252 | 7150.42 | 1.55% |
| 2025-12-25 | 27.95 | 28.17 | 0.15 | 0.54% | 27.84 | 28.19 | 17461 | 4904.59 | 1.07% |
| 2025-12-24 | 27.56 | 28.02 | 0.31 | 1.12% | 27.52 | 28.04 | 16955 | 4732.08 | 1.04% |
| 2025-12-23 | 27.91 | 27.71 | -0.23 | -0.82% | 27.65 | 28.20 | 16980 | 4724.22 | 1.04% |
| 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% |
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。
