| 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 | 22.35 | 22.33 | 0.05 | 0.22% | 22.23 | 22.75 | 22949 | 5146.96 | 0.71% | 0.00 |
| 2026-03-24 | 22.32 | 22.28 | 0.34 | 1.55% | 21.90 | 22.39 | 22171 | 4912.35 | 0.69% | 0.00 |
| 2026-03-23 | 22.80 | 21.94 | -1.16 | -5.02% | 21.82 | 22.86 | 32880 | 7361.19 | 1.02% | 0.00 |
| 2026-03-20 | 24.26 | 23.10 | -1.00 | -4.15% | 23.03 | 24.28 | 24301 | 5725.81 | 0.75% | 0.00 |
| 2026-03-19 | 24.33 | 24.10 | -0.46 | -1.87% | 23.98 | 24.53 | 22423 | 5420.22 | 0.70% | 0.00 |
| 2026-03-18 | 24.20 | 24.56 | 0.42 | 1.74% | 24.20 | 24.68 | 19852 | 4855.38 | 0.62% | 0.00 |
| 2026-03-17 | 24.39 | 24.14 | -0.15 | -0.62% | 24.13 | 24.58 | 22194 | 5398.86 | 0.69% | 0.00 |
| 2026-03-16 | 24.32 | 24.29 | -0.03 | -0.12% | 23.96 | 24.42 | 25721 | 6217.26 | 0.80% | 0.00 |
| 2026-03-13 | 24.74 | 24.32 | -0.44 | -1.78% | 24.26 | 24.88 | 23381 | 5741.95 | 0.73% | 0.00 |
| 2026-03-12 | 24.66 | 24.76 | -0.04 | -0.16% | 24.60 | 25.13 | 21789 | 5417.98 | 0.68% | 0.00 |
| 2026-03-11 | 25.10 | 24.80 | -0.29 | -1.16% | 24.72 | 25.13 | 19451 | 4847.78 | 0.60% | 0.00 |
| 2026-03-10 | 25.09 | 25.09 | 0.34 | 1.37% | 24.71 | 25.45 | 27420 | 6860.24 | 0.85% | 0.00 |
| 2026-03-09 | 24.27 | 24.75 | 0.18 | 0.73% | 23.93 | 24.96 | 27332 | 6667.10 | 0.85% | 0.00 |
| 2026-03-06 | 24.05 | 24.57 | 0.52 | 2.16% | 23.94 | 24.62 | 28007 | 6834.98 | 0.87% | 0.00 |
| 2026-03-05 | 24.28 | 24.05 | 0.15 | 0.63% | 23.88 | 24.35 | 27678 | 6676.64 | 0.86% | 0.00 |
| 2026-03-04 | 24.50 | 23.90 | -0.68 | -2.77% | 23.80 | 24.77 | 32229 | 7807.36 | 1.00% | 0.00 |
| 2026-03-03 | 25.60 | 24.58 | -0.93 | -3.65% | 24.46 | 25.69 | 36183 | 9025.26 | 1.12% | 0.00 |
| 2026-03-02 | 26.66 | 25.51 | -1.50 | -5.55% | 25.40 | 26.79 | 52172 | 13484.68 | 1.62% | 0.00 |
| 2026-02-27 | 26.81 | 27.01 | 0.13 | 0.48% | 26.72 | 27.17 | 27998 | 7557.44 | 0.87% | 0.00 |
| 2026-02-26 | 27.01 | 26.88 | -0.09 | -0.33% | 26.66 | 27.23 | 29546 | 7944.66 | 0.92% | 0.00 |
| 2026-02-25 | 27.25 | 26.97 | -0.09 | -0.33% | 26.93 | 27.41 | 31507 | 8530.57 | 0.98% | 0.00 |
| 2026-02-24 | 28.56 | 27.06 | -1.18 | -4.18% | 27.01 | 28.56 | 64102 | 17542.57 | 1.99% | 0.00 |
| 2026-02-13 | 28.75 | 28.24 | -0.62 | -2.15% | 28.20 | 29.39 | 36364 | 10466.92 | 1.13% | 0.00 |
| 2026-02-12 | 29.00 | 28.86 | -0.28 | -0.96% | 28.50 | 29.28 | 40531 | 11715.11 | 1.26% | 0.00 |
| 2026-02-11 | 30.00 | 29.14 | 0.73 | 2.57% | 29.01 | 30.57 | 53909 | 15961.85 | 1.67% | 0.00 |
| 2026-02-10 | 28.90 | 28.41 | 0.03 | 0.11% | 28.30 | 29.63 | 42787 | 12305.64 | 1.33% | 0.00 |
| 2026-02-09 | 28.50 | 28.38 | 0.28 | 1.00% | 28.10 | 28.77 | 23938 | 6773.56 | 0.74% | 0.00 |
| 2026-02-06 | 28.40 | 28.10 | -0.40 | -1.40% | 28.01 | 28.78 | 16907 | 4797.31 | 0.53% | 0.00 |
| 2026-02-05 | 28.21 | 28.50 | 0.09 | 0.32% | 28.20 | 29.14 | 27002 | 7747.44 | 0.84% | 0.00 |
| 2026-02-04 | 28.20 | 28.41 | -0.25 | -0.87% | 28.06 | 28.58 | 22691 | 6407.87 | 0.70% | 0.00 |
| 2026-02-03 | 28.13 | 28.66 | 0.74 | 2.65% | 28.10 | 28.80 | 27084 | 7720.36 | 0.84% | 0.00 |
| 2026-02-02 | 28.56 | 27.92 | -0.60 | -2.10% | 27.87 | 28.77 | 32797 | 9303.17 | 1.02% | 0.00 |
| 2026-01-30 | 29.28 | 28.52 | -0.92 | -3.13% | 28.32 | 29.42 | 34525 | 9909.69 | 1.07% | 0.00 |
| 2026-01-29 | 29.63 | 29.44 | -0.22 | -0.74% | 29.03 | 30.62 | 51177 | 15292.55 | 1.59% | 0.00 |
| 2026-01-28 | 30.55 | 29.66 | -0.74 | -2.43% | 29.55 | 30.61 | 32559 | 9729.04 | 1.01% | 0.00 |
| 2026-01-27 | 30.03 | 30.40 | 0.10 | 0.33% | 29.42 | 30.70 | 39409 | 11849.52 | 1.22% | 0.00 |
| 2026-01-26 | 30.37 | 30.30 | -0.93 | -2.98% | 29.97 | 31.21 | 66925 | 20352.74 | 2.08% | 0.00 |
| 2026-01-23 | 32.00 | 31.23 | -0.34 | -1.08% | 30.88 | 32.51 | 75595 | 23727.61 | 2.35% | 0.00 |
| 2026-01-22 | 32.03 | 31.57 | -0.19 | -0.60% | 31.27 | 33.71 | 61864 | 19949.72 | 1.92% | 0.00 |
| 2026-01-21 | 32.11 | 31.76 | -0.70 | -2.16% | 31.11 | 33.28 | 55314 | 17627.78 | 1.72% | 0.00 |
| 2026-01-20 | 31.29 | 32.46 | 1.04 | 3.31% | 31.29 | 33.17 | 78537 | 25356.78 | 2.44% | 0.00 |
| 2026-01-19 | 31.38 | 31.42 | 0.04 | 0.13% | 30.20 | 31.90 | 57600 | 18014.69 | 1.79% | 0.00 |
| 2026-01-16 | 31.56 | 31.38 | -0.18 | -0.57% | 30.91 | 32.90 | 83344 | 26651.47 | 2.59% | 0.00 |
| 2026-01-15 | 32.50 | 31.56 | -1.55 | -4.68% | 30.84 | 33.59 | 108694 | 34364.29 | 3.38% | 0.00 |
| 2026-01-14 | 31.57 | 33.11 | 0.99 | 3.08% | 31.57 | 35.50 | 171981 | 58189.43 | 5.34% | 0.00 |
| 2026-01-13 | 35.20 | 32.12 | 0.03 | 0.09% | 29.53 | 35.85 | 236932 | 79630.92 | 7.36% | 0.00 |
| 2026-01-12 | 27.19 | 32.09 | 5.35 | 20.01% | 27.19 | 32.09 | 220019 | 67401.57 | 6.83% | 0.00 |
| 2026-01-09 | 25.80 | 26.74 | 0.90 | 3.48% | 25.80 | 26.86 | 38825 | 10224.65 | 1.21% | 0.00 |
| 2026-01-08 | 25.10 | 25.84 | 0.69 | 2.74% | 25.07 | 26.35 | 37502 | 9672.37 | 1.16% | 0.00 |
| 2026-01-07 | 25.45 | 25.15 | -0.30 | -1.18% | 25.10 | 25.45 | 15023 | 3792.70 | 0.47% | 0.00 |
| 2026-01-06 | 25.29 | 25.45 | 0.15 | 0.59% | 25.19 | 25.53 | 15825 | 4020.95 | 0.49% | 0.00 |
| 2026-01-05 | 24.95 | 25.30 | 0.48 | 1.93% | 24.75 | 25.36 | 16516 | 4163.29 | 0.51% | 0.00 |
| 2025-12-31 | 24.61 | 24.82 | 0.36 | 1.47% | 24.40 | 25.11 | 13443 | 3329.34 | 0.42% | 0.00 |
| 2025-12-30 | 24.56 | 24.46 | -0.06 | -0.24% | 24.42 | 24.73 | 11214 | 2752.78 | 0.35% | 0.00 |
| 2025-12-29 | 24.85 | 24.52 | -0.38 | -1.53% | 24.52 | 25.00 | 14713 | 3634.02 | 0.46% | 0.00 |
| 2025-12-26 | 25.08 | 24.90 | -0.18 | -0.72% | 24.89 | 25.22 | 11305 | 2831.11 | 0.35% | 0.00 |
| 2025-12-25 | 24.83 | 25.08 | -0.02 | -0.08% | 24.83 | 25.23 | 10126 | 2543.41 | 0.31% | 0.00 |
| 2025-12-24 | 25.03 | 25.10 | 0.17 | 0.68% | 24.75 | 25.20 | 6542 | 1639.18 | 0.20% | 0.00 |
| 2025-12-23 | 25.11 | 24.93 | -0.19 | -0.76% | 24.92 | 25.33 | 7417 | 1855.27 | 0.23% | 0.00 |
| 2025-12-22 | 25.39 | 25.12 | -0.10 | -0.40% | 25.08 | 25.39 | 8206 | 2069.93 | 0.25% | 0.00 |
| 2025-12-19 | 25.20 | 25.22 | 0.08 | 0.32% | 25.12 | 25.39 | 8699 | 2194.11 | 0.27% | 0.00 |
| 2025-12-18 | 25.07 | 25.14 | -0.08 | -0.32% | 24.91 | 25.35 | 10924 | 2756.80 | 0.34% | 0.00 |
| 2025-12-17 | 24.83 | 25.22 | 0.31 | 1.24% | 24.60 | 25.26 | 13538 | 3379.90 | 0.42% | 0.00 |
| 2025-12-16 | 24.53 | 24.91 | 0.41 | 1.67% | 24.21 | 25.02 | 19460 | 4814.83 | 0.60% | 0.00 |
| 2025-12-15 | 25.08 | 24.50 | -0.70 | -2.78% | 24.48 | 25.08 | 15822 | 3903.04 | 0.49% | 0.00 |
| 2025-12-12 | 24.87 | 25.20 | 0.40 | 1.61% | 24.57 | 25.20 | 28404 | 7071.89 | 0.88% | 0.00 |
| 2025-12-11 | 25.62 | 24.80 | -0.82 | -3.20% | 24.70 | 25.72 | 20398 | 5121.05 | 0.63% | 0.00 |
| 2025-12-10 | 25.91 | 25.62 | -0.28 | -1.08% | 25.50 | 25.97 | 11887 | 3053.50 | 0.37% | 0.00 |
| 2025-12-09 | 26.01 | 25.90 | -0.25 | -0.96% | 25.87 | 26.19 | 7012 | 1821.95 | 0.22% | 0.00 |
| 2025-12-08 | 26.23 | 26.15 | 0.05 | 0.19% | 26.04 | 26.57 | 9933 | 2609.24 | 0.31% | 0.00 |
| 2025-12-05 | 25.52 | 26.10 | 0.53 | 2.07% | 25.45 | 26.22 | 10707 | 2772.30 | 0.33% | 0.00 |
| 2025-12-04 | 25.82 | 25.57 | -0.29 | -1.12% | 25.57 | 25.99 | 8150 | 2097.01 | 0.25% | 0.00 |
| 2025-12-03 | 26.30 | 25.86 | -0.38 | -1.45% | 25.85 | 26.34 | 10242 | 2661.75 | 0.32% | 0.00 |
| 2025-12-02 | 26.50 | 26.24 | -0.26 | -0.98% | 26.11 | 26.58 | 9843 | 2581.64 | 0.31% | 0.00 |
| 2025-12-01 | 26.39 | 26.50 | -0.05 | -0.19% | 26.38 | 26.65 | 10274 | 2725.84 | 0.31% | 0.00 |
| 2025-11-28 | 26.49 | 26.55 | 0.02 | 0.08% | 26.35 | 26.75 | 12581 | 3332.56 | 0.38% | 0.00 |
| 2025-11-27 | 26.63 | 26.53 | -0.17 | -0.64% | 26.41 | 26.77 | 9685 | 2579.87 | 0.29% | 0.00 |
| 2025-11-26 | 27.27 | 26.70 | -0.39 | -1.44% | 26.66 | 27.27 | 11688 | 3143.82 | 0.35% | 0.00 |
| 2025-11-25 | 27.28 | 27.09 | -0.09 | -0.33% | 27.06 | 27.37 | 15593 | 4241.99 | 0.47% | 0.00 |
| 2025-11-24 | 26.18 | 27.18 | 1.00 | 3.82% | 26.17 | 27.38 | 23722 | 6368.22 | 0.72% | 0.00 |
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。
