| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-27 | 30.18 | 29.75 | -0.14 | -0.47% | 29.57 | 30.28 | 10959 | 3281.77 | 0.33% | 0.00 |
| 2025-06-26 | 30.26 | 29.89 | -0.39 | -1.29% | 29.83 | 30.28 | 13148 | 3951.92 | 0.40% | 0.00 |
| 2025-06-25 | 29.51 | 30.28 | 0.53 | 1.78% | 29.43 | 30.43 | 20260 | 6057.39 | 0.61% | 0.00 |
| 2025-06-24 | 28.88 | 29.75 | 0.85 | 2.94% | 28.65 | 29.80 | 15495 | 4561.24 | 0.47% | 0.00 |
| 2025-06-23 | 28.64 | 28.90 | 0.22 | 0.77% | 28.42 | 28.98 | 12758 | 3669.59 | 0.39% | 0.00 |
| 2025-06-20 | 29.06 | 28.68 | -0.33 | -1.14% | 28.53 | 29.18 | 10031 | 2888.69 | 0.30% | 0.00 |
| 2025-06-19 | 29.41 | 29.01 | -0.48 | -1.63% | 28.80 | 29.69 | 16663 | 4852.44 | 0.50% | 0.00 |
| 2025-06-18 | 29.50 | 29.49 | -0.31 | -1.04% | 29.23 | 30.05 | 14926 | 4410.48 | 0.45% | 0.00 |
| 2025-06-17 | 30.45 | 29.80 | -0.55 | -1.81% | 29.62 | 30.49 | 12967 | 3892.66 | 0.39% | 0.00 |
| 2025-06-16 | 29.50 | 30.35 | 0.66 | 2.22% | 29.32 | 30.49 | 20722 | 6247.92 | 0.63% | 0.00 |
| 2025-06-13 | 29.62 | 29.69 | -0.24 | -0.80% | 28.81 | 29.98 | 29482 | 8665.92 | 0.89% | 0.00 |
| 2025-06-12 | 29.70 | 29.93 | 0.22 | 0.74% | 29.38 | 30.49 | 16423 | 4926.92 | 0.50% | 0.00 |
| 2025-06-11 | 29.39 | 29.71 | 0.34 | 1.16% | 29.01 | 29.97 | 18817 | 5570.65 | 0.57% | 0.00 |
| 2025-06-10 | 30.60 | 29.37 | -0.96 | -3.17% | 28.90 | 30.72 | 22625 | 6693.96 | 0.69% | 0.00 |
| 2025-06-09 | 30.85 | 30.68 | -0.03 | -0.10% | 30.44 | 31.09 | 15995 | 4907.67 | 0.48% | 0.00 |
| 2025-06-06 | 30.97 | 30.71 | -0.12 | -0.39% | 30.50 | 31.03 | 13226 | 4059.29 | 0.40% | 0.00 |
| 2025-06-05 | 29.87 | 30.83 | 0.93 | 3.11% | 29.71 | 30.92 | 21327 | 6485.70 | 0.65% | 0.00 |
| 2025-06-04 | 30.80 | 29.90 | -0.68 | -2.22% | 29.66 | 31.19 | 28224 | 8518.57 | 0.86% | 0.00 |
| 2025-06-03 | 30.06 | 30.58 | 0.42 | 1.39% | 30.06 | 30.80 | 13389 | 4082.87 | 0.41% | 0.00 |
| 2025-05-30 | 31.05 | 30.16 | -0.89 | -2.87% | 30.01 | 31.22 | 13375 | 4064.12 | 0.41% | 0.00 |
| 2025-05-29 | 30.42 | 31.05 | 0.86 | 2.85% | 30.17 | 31.19 | 15891 | 4919.07 | 0.48% | 0.00 |
| 2025-05-28 | 30.56 | 30.19 | -0.47 | -1.53% | 30.02 | 30.94 | 8554 | 2594.69 | 0.26% | 0.00 |
| 2025-05-27 | 30.07 | 30.66 | -0.04 | -0.13% | 30.07 | 30.96 | 7455 | 2277.99 | 0.23% | 0.00 |
| 2025-05-26 | 30.50 | 30.70 | 0.20 | 0.66% | 30.50 | 31.05 | 8269 | 2545.31 | 0.25% | 0.00 |
| 2025-05-23 | 30.61 | 30.50 | -0.12 | -0.39% | 30.45 | 31.15 | 9542 | 2935.93 | 0.29% | 0.00 |
| 2025-05-22 | 30.72 | 30.62 | -0.10 | -0.33% | 30.13 | 30.89 | 10590 | 3228.65 | 0.32% | 0.00 |
| 2025-05-21 | 31.75 | 30.72 | -0.78 | -2.48% | 30.70 | 31.75 | 15699 | 4867.44 | 0.48% | 0.00 |
| 2025-05-20 | 31.19 | 31.50 | 0.30 | 0.96% | 30.88 | 31.80 | 12868 | 4034.02 | 0.39% | 0.00 |
| 2025-05-19 | 31.07 | 31.20 | 0.12 | 0.39% | 30.62 | 31.51 | 16481 | 5143.77 | 0.50% | 0.00 |
| 2025-05-16 | 31.35 | 31.08 | -0.39 | -1.24% | 30.75 | 31.73 | 14303 | 4455.63 | 0.82% | 0.00 |
| 2025-05-15 | 31.88 | 31.47 | -0.53 | -1.66% | 31.46 | 32.19 | 13125 | 4159.39 | 0.76% | 0.00 |
| 2025-05-14 | 31.51 | 32.00 | 0.06 | 0.19% | 31.51 | 32.63 | 14662 | 4697.41 | 0.85% | 0.00 |
| 2025-05-13 | 32.65 | 31.94 | -0.18 | -0.56% | 31.78 | 32.68 | 13165 | 4238.35 | 0.76% | 0.00 |
| 2025-05-12 | 32.10 | 32.12 | 0.26 | 0.82% | 32.02 | 32.96 | 20551 | 6663.17 | 1.18% | 0.00 |
| 2025-05-09 | 32.40 | 31.86 | -0.50 | -1.55% | 31.74 | 32.43 | 14405 | 4607.11 | 0.83% | 0.00 |
| 2025-05-08 | 32.24 | 32.36 | 0.00 | 0.00% | 32.24 | 32.65 | 15079 | 4894.95 | 0.87% | 0.00 |
| 2025-05-07 | 32.80 | 32.36 | 0.11 | 0.34% | 32.13 | 33.29 | 24872 | 8094.07 | 1.43% | 0.00 |
| 2025-05-06 | 33.10 | 32.25 | -0.75 | -2.27% | 32.18 | 33.50 | 39964 | 13121.83 | 2.30% | 0.00 |
| 2025-04-30 | 32.80 | 33.00 | 0.43 | 1.32% | 32.33 | 33.77 | 28047 | 9278.15 | 1.62% | 0.00 |
| 2025-04-29 | 32.70 | 32.57 | -1.01 | -3.01% | 32.51 | 33.43 | 25648 | 8406.38 | 1.48% | 0.00 |
| 2025-04-28 | 33.91 | 33.58 | -0.17 | -0.50% | 32.25 | 34.33 | 52757 | 17612.89 | 3.04% | 0.00 |
| 2025-04-25 | 32.71 | 33.75 | 1.87 | 5.87% | 32.05 | 34.30 | 48652 | 16322.65 | 2.80% | 0.00 |
| 2025-04-24 | 30.85 | 31.88 | 1.02 | 3.31% | 30.40 | 32.45 | 42937 | 13641.96 | 2.48% | 0.00 |
| 2025-04-23 | 30.44 | 30.86 | 0.59 | 1.95% | 30.21 | 31.10 | 17999 | 5534.02 | 1.04% | 0.00 |
| 2025-04-22 | 30.90 | 30.27 | -0.67 | -2.17% | 30.21 | 31.01 | 12726 | 3879.29 | 0.73% | 0.00 |
| 2025-04-21 | 29.84 | 30.94 | 1.01 | 3.37% | 29.63 | 31.06 | 14784 | 4523.32 | 0.85% | 0.00 |
| 2025-04-18 | 29.95 | 29.93 | 0.17 | 0.57% | 29.31 | 30.26 | 12867 | 3844.39 | 0.74% | 0.00 |
| 2025-04-17 | 29.81 | 29.76 | -0.24 | -0.80% | 29.30 | 30.46 | 23170 | 6963.46 | 1.34% | 0.00 |
| 2025-04-16 | 30.05 | 30.00 | -0.36 | -1.19% | 29.19 | 30.48 | 20645 | 6170.63 | 1.19% | 0.00 |
| 2025-04-15 | 30.80 | 30.36 | -0.40 | -1.30% | 30.03 | 30.86 | 15535 | 4710.85 | 0.90% | 0.00 |
| 2025-04-14 | 30.96 | 30.76 | 0.36 | 1.18% | 30.50 | 31.10 | 21254 | 6542.21 | 1.23% | 0.00 |
| 2025-04-11 | 30.01 | 30.40 | 0.02 | 0.07% | 29.82 | 31.30 | 20143 | 6167.96 | 1.16% | 0.00 |
| 2025-04-10 | 30.72 | 30.38 | 0.13 | 0.43% | 30.23 | 31.55 | 24755 | 7645.25 | 1.43% | 0.00 |
| 2025-04-09 | 29.25 | 30.25 | 0.72 | 2.44% | 28.02 | 30.34 | 36150 | 10619.70 | 2.08% | 0.00 |
| 2025-04-08 | 28.99 | 29.53 | 0.83 | 2.89% | 28.73 | 30.00 | 46587 | 13703.35 | 2.69% | 0.00 |
| 2025-04-07 | 29.00 | 28.70 | -3.82 | -11.75% | 27.23 | 31.87 | 44376 | 12959.02 | 2.56% | 0.00 |
| 2025-04-03 | 32.41 | 32.52 | -0.02 | -0.06% | 32.05 | 33.08 | 18765 | 6125.24 | 1.08% | 0.00 |
| 2025-04-02 | 32.19 | 32.54 | 0.06 | 0.18% | 32.19 | 33.03 | 12212 | 3999.50 | 0.70% | 0.00 |
| 2025-04-01 | 32.52 | 32.48 | -0.02 | -0.06% | 32.18 | 33.06 | 27945 | 9114.95 | 1.61% | 0.00 |
| 2025-03-31 | 32.23 | 32.50 | 0.27 | 0.84% | 31.58 | 32.86 | 24965 | 8036.04 | 1.44% | 0.00 |
| 2025-03-28 | 32.45 | 32.23 | -0.08 | -0.25% | 32.10 | 32.75 | 15557 | 5038.63 | 0.90% | 0.00 |
| 2025-03-27 | 32.34 | 32.31 | -0.01 | -0.03% | 31.80 | 33.10 | 17897 | 5836.82 | 1.03% | 3.00 |
| 2025-03-26 | 32.15 | 32.32 | 0.18 | 0.56% | 32.00 | 32.59 | 20145 | 6513.03 | 1.16% | 0.00 |
| 2025-03-25 | 31.87 | 32.14 | 0.23 | 0.72% | 31.66 | 32.48 | 23789 | 7625.75 | 1.37% | 0.00 |
| 2025-03-24 | 32.72 | 31.91 | -0.79 | -2.42% | 31.18 | 32.89 | 33994 | 10830.45 | 1.96% | 0.00 |
| 2025-03-21 | 33.72 | 32.70 | -1.00 | -2.97% | 32.51 | 33.80 | 23795 | 7871.67 | 1.37% | 3.00 |
| 2025-03-20 | 34.36 | 33.70 | -0.46 | -1.35% | 33.66 | 34.55 | 25011 | 8523.56 | 1.44% | 0.00 |
| 2025-03-19 | 35.30 | 34.16 | -1.32 | -3.72% | 33.97 | 35.49 | 35098 | 12077.26 | 2.02% | 0.00 |
| 2025-03-18 | 35.16 | 35.48 | 0.57 | 1.63% | 34.93 | 36.13 | 28653 | 10167.99 | 1.65% | 2.00 |
| 2025-03-17 | 35.68 | 34.91 | -0.71 | -1.99% | 34.79 | 36.00 | 28368 | 9962.55 | 1.64% | 0.00 |
| 2025-03-14 | 35.36 | 35.62 | 0.07 | 0.20% | 34.85 | 35.96 | 35300 | 12519.82 | 2.03% | 2.00 |
| 2025-03-13 | 36.68 | 35.55 | -1.12 | -3.05% | 35.08 | 36.73 | 45430 | 16166.74 | 2.62% | 0.00 |
| 2025-03-12 | 37.49 | 36.67 | -0.43 | -1.16% | 36.64 | 37.88 | 42075 | 15623.75 | 2.43% | 0.00 |
| 2025-03-11 | 37.09 | 37.10 | -0.73 | -1.93% | 36.50 | 37.88 | 37975 | 14085.34 | 2.19% | 0.00 |
| 2025-03-10 | 38.40 | 37.83 | -0.77 | -1.99% | 37.18 | 39.00 | 40042 | 15085.45 | 2.31% | 0.00 |
| 2025-03-07 | 39.90 | 38.60 | -1.27 | -3.19% | 38.26 | 40.50 | 56063 | 22029.73 | 3.23% | 0.00 |
| 2025-03-06 | 38.55 | 39.87 | 1.87 | 4.92% | 38.55 | 40.93 | 72061 | 28802.62 | 4.15% | 2.00 |
| 2025-03-05 | 38.42 | 38.00 | -0.01 | -0.03% | 37.33 | 38.58 | 31679 | 12034.78 | 1.83% | 2.00 |
| 2025-03-04 | 36.89 | 38.01 | 0.41 | 1.09% | 36.89 | 39.22 | 46239 | 17725.95 | 2.67% | 2.00 |
| 2025-03-03 | 36.42 | 37.60 | 0.63 | 1.70% | 36.00 | 38.49 | 51612 | 19409.10 | 2.98% | 2.00 |
新点软件(688232)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。
