| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 51.40 | 50.61 | -0.84 | -1.63% | 49.38 | 51.80 | 50058 | 25159.40 | 1.98% | 0.00 |
| 2026-02-03 | 50.18 | 51.45 | 2.29 | 4.66% | 49.00 | 51.81 | 62991 | 32018.97 | 2.50% | 0.00 |
| 2026-02-02 | 55.00 | 49.16 | -5.01 | -9.25% | 49.00 | 55.00 | 90587 | 46367.75 | 3.59% | 0.00 |
| 2026-01-30 | 52.24 | 54.17 | 0.87 | 1.63% | 51.68 | 54.80 | 77507 | 41447.60 | 3.07% | 1.32 |
| 2026-01-29 | 55.00 | 53.30 | -1.70 | -3.09% | 52.90 | 55.49 | 58456 | 31436.53 | 2.32% | 0.00 |
| 2026-01-28 | 54.10 | 55.00 | 0.69 | 1.27% | 51.77 | 55.20 | 80168 | 42836.62 | 3.18% | 3.01 |
| 2026-01-27 | 55.00 | 54.31 | -1.34 | -2.41% | 52.31 | 56.37 | 82736 | 44504.07 | 3.28% | 0.00 |
| 2026-01-26 | 53.40 | 55.65 | 2.46 | 4.62% | 52.62 | 56.88 | 88261 | 48749.62 | 3.50% | 25.36 |
| 2026-01-23 | 51.66 | 53.19 | 1.59 | 3.08% | 51.00 | 53.20 | 66416 | 34618.00 | 2.63% | 0.00 |
| 2026-01-22 | 55.49 | 51.60 | -2.82 | -5.18% | 49.94 | 55.49 | 147990 | 76988.96 | 5.86% | 0.00 |
| 2026-01-21 | 50.05 | 54.42 | 4.04 | 8.02% | 49.61 | 54.55 | 97982 | 51679.89 | 3.88% | 0.00 |
| 2026-01-20 | 48.19 | 50.38 | 2.20 | 4.57% | 47.72 | 50.38 | 82524 | 40525.32 | 3.27% | 0.00 |
| 2026-01-19 | 45.25 | 48.18 | 3.13 | 6.95% | 45.25 | 48.28 | 86675 | 40907.01 | 3.43% | 0.00 |
| 2026-01-16 | 42.50 | 45.05 | 3.27 | 7.83% | 42.01 | 45.68 | 94117 | 41442.33 | 3.73% | 0.00 |
| 2026-01-15 | 41.14 | 41.78 | 0.39 | 0.94% | 40.86 | 41.98 | 54558 | 22656.43 | 2.16% | 0.00 |
| 2026-01-14 | 41.40 | 41.39 | 0.03 | 0.07% | 40.60 | 42.50 | 66847 | 27716.11 | 2.65% | 0.00 |
| 2026-01-13 | 41.50 | 41.36 | 0.10 | 0.24% | 40.63 | 42.32 | 64583 | 26800.22 | 2.56% | 0.00 |
| 2026-01-12 | 42.00 | 41.26 | 0.10 | 0.24% | 41.17 | 42.60 | 82320 | 34311.67 | 3.26% | 0.00 |
| 2026-01-09 | 39.85 | 41.16 | 1.31 | 3.29% | 38.11 | 41.36 | 116758 | 46923.58 | 4.63% | 0.00 |
| 2026-01-08 | 38.83 | 39.85 | 1.02 | 2.63% | 38.59 | 40.49 | 108439 | 43055.60 | 4.30% | 0.00 |
| 2026-01-07 | 36.88 | 38.83 | 1.59 | 4.27% | 36.72 | 39.28 | 100541 | 38565.02 | 3.98% | 0.00 |
| 2026-01-06 | 35.63 | 37.24 | 1.63 | 4.58% | 35.41 | 37.68 | 73732 | 27064.40 | 2.92% | 0.00 |
| 2026-01-05 | 34.28 | 35.61 | 1.33 | 3.88% | 33.50 | 35.92 | 67478 | 23540.88 | 2.67% | 0.00 |
| 2025-12-31 | 34.80 | 34.28 | -0.68 | -1.95% | 33.63 | 35.29 | 57300 | 19641.00 | 2.27% | 0.00 |
| 2025-12-30 | 34.40 | 34.96 | 0.06 | 0.17% | 34.06 | 35.25 | 71660 | 24820.57 | 2.84% | 0.00 |
| 2025-12-29 | 34.91 | 34.90 | 0.00 | 0.00% | 34.02 | 35.50 | 70720 | 24591.59 | 2.80% | 0.00 |
| 2025-12-26 | 33.52 | 34.90 | 1.36 | 4.05% | 33.22 | 35.00 | 86786 | 30026.09 | 3.44% | 10.00 |
| 2025-12-25 | 32.38 | 33.54 | 1.31 | 4.06% | 31.91 | 33.96 | 74947 | 24843.77 | 2.97% | 0.00 |
| 2025-12-24 | 31.88 | 32.23 | 0.55 | 1.74% | 31.23 | 33.56 | 89045 | 28939.81 | 3.53% | 0.00 |
| 2025-12-23 | 31.60 | 31.68 | 0.09 | 0.28% | 31.35 | 32.00 | 25217 | 7987.26 | 1.00% | 0.00 |
| 2025-12-22 | 31.48 | 31.59 | 0.32 | 1.02% | 30.82 | 32.50 | 49945 | 15772.24 | 1.98% | 0.00 |
| 2025-12-19 | 31.89 | 31.27 | -0.22 | -0.70% | 31.13 | 32.30 | 35124 | 11111.43 | 1.39% | 10.00 |
| 2025-12-18 | 31.49 | 31.49 | -0.06 | -0.19% | 31.28 | 31.98 | 34296 | 10843.90 | 1.36% | 0.00 |
| 2025-12-17 | 31.45 | 31.55 | 0.09 | 0.29% | 30.08 | 31.76 | 68859 | 21290.70 | 2.73% | 0.00 |
| 2025-12-16 | 32.75 | 31.46 | -1.74 | -5.24% | 30.96 | 32.93 | 81336 | 25761.04 | 3.22% | 0.00 |
| 2025-12-15 | 33.10 | 33.20 | 0.30 | 0.91% | 32.58 | 33.88 | 76464 | 25458.42 | 3.03% | 5.00 |
| 2025-12-12 | 31.80 | 32.90 | 0.94 | 2.94% | 31.80 | 33.18 | 72239 | 23624.44 | 2.86% | 0.00 |
| 2025-12-11 | 32.00 | 31.96 | 0.00 | 0.00% | 31.55 | 32.58 | 46225 | 14797.80 | 1.83% | 0.00 |
| 2025-12-10 | 32.00 | 31.96 | -0.05 | -0.16% | 31.64 | 32.33 | 48813 | 15614.92 | 1.93% | 0.00 |
| 2025-12-09 | 31.00 | 32.01 | 0.44 | 1.39% | 30.91 | 32.10 | 68545 | 21775.31 | 2.72% | 0.00 |
| 2025-12-08 | 28.35 | 31.57 | 3.24 | 11.44% | 28.35 | 32.20 | 130644 | 40076.34 | 5.18% | 0.00 |
| 2025-12-05 | 27.73 | 28.33 | 0.50 | 1.80% | 27.38 | 28.76 | 47467 | 13379.86 | 1.88% | 0.00 |
| 2025-12-04 | 28.11 | 27.83 | -0.23 | -0.82% | 27.71 | 28.75 | 70470 | 19876.90 | 2.79% | 0.00 |
| 2025-12-03 | 26.60 | 28.06 | 1.67 | 6.33% | 26.42 | 28.39 | 94419 | 25978.37 | 3.74% | 0.00 |
| 2025-12-02 | 26.47 | 26.39 | -0.01 | -0.04% | 26.11 | 26.86 | 33034 | 8766.54 | 1.31% | 0.00 |
| 2025-12-01 | 26.82 | 26.40 | -0.21 | -0.79% | 26.27 | 26.86 | 44394 | 11779.83 | 1.76% | 0.00 |
| 2025-11-28 | 25.34 | 26.61 | 1.35 | 5.34% | 25.11 | 26.87 | 76477 | 20058.54 | 3.03% | 0.00 |
| 2025-11-27 | 25.27 | 25.26 | -0.29 | -1.14% | 24.22 | 25.63 | 89660 | 22375.24 | 3.55% | 0.00 |
| 2025-11-26 | 26.07 | 25.55 | -0.44 | -1.69% | 25.50 | 26.55 | 46073 | 12000.46 | 1.83% | 0.00 |
| 2025-11-25 | 25.82 | 25.99 | 0.40 | 1.56% | 25.52 | 26.35 | 30442 | 7912.35 | 1.21% | 0.00 |
| 2025-11-24 | 25.55 | 25.59 | 0.04 | 0.16% | 24.83 | 25.95 | 43628 | 11107.17 | 1.73% | 0.00 |
| 2025-11-21 | 26.18 | 25.55 | -0.66 | -2.52% | 25.47 | 26.64 | 49665 | 12873.55 | 1.97% | 0.00 |
| 2025-11-20 | 26.00 | 26.21 | -0.05 | -0.19% | 26.00 | 26.65 | 27574 | 7248.92 | 1.09% | 0.00 |
| 2025-11-19 | 26.53 | 26.26 | -0.09 | -0.34% | 25.76 | 26.53 | 43528 | 11354.11 | 1.72% | 0.00 |
| 2025-11-18 | 27.04 | 26.35 | -0.65 | -2.41% | 25.90 | 27.41 | 63148 | 16675.55 | 2.50% | 0.00 |
| 2025-11-17 | 27.00 | 27.00 | -0.11 | -0.41% | 26.99 | 27.69 | 42379 | 11536.87 | 1.68% | 0.00 |
| 2025-11-14 | 28.00 | 27.11 | -1.13 | -4.00% | 27.10 | 28.18 | 66830 | 18460.21 | 2.65% | 0.00 |
| 2025-11-13 | 27.82 | 28.24 | 0.53 | 1.91% | 27.32 | 28.50 | 55332 | 15438.58 | 2.19% | 0.00 |
| 2025-11-12 | 27.31 | 27.71 | 0.13 | 0.47% | 26.91 | 28.45 | 59453 | 16386.11 | 2.36% | 0.00 |
| 2025-11-11 | 27.58 | 27.58 | -0.12 | -0.43% | 27.39 | 28.83 | 86118 | 24182.42 | 3.41% | 0.00 |
| 2025-11-10 | 27.58 | 27.70 | 0.45 | 1.65% | 26.29 | 27.80 | 89521 | 24104.10 | 3.55% | 0.00 |
| 2025-11-07 | 26.16 | 27.25 | 1.20 | 4.61% | 25.90 | 27.47 | 96393 | 25936.29 | 3.82% | 0.00 |
| 2025-11-06 | 25.20 | 26.05 | 0.98 | 3.91% | 24.95 | 26.18 | 63141 | 16261.88 | 2.50% | 2.00 |
| 2025-11-05 | 24.24 | 25.07 | 0.69 | 2.83% | 24.08 | 25.07 | 44124 | 10836.17 | 1.75% | 0.00 |
| 2025-11-04 | 24.58 | 24.38 | -0.20 | -0.81% | 24.24 | 25.48 | 73843 | 18318.53 | 2.93% | 0.00 |
| 2025-11-03 | 24.00 | 24.58 | 0.50 | 2.08% | 23.61 | 24.72 | 52185 | 12585.65 | 2.07% | 0.00 |
| 2025-10-31 | 23.24 | 24.08 | 0.89 | 3.84% | 23.24 | 24.98 | 88224 | 21306.50 | 3.50% | 0.00 |
| 2025-10-30 | 23.83 | 23.19 | -0.71 | -2.97% | 22.90 | 23.90 | 64871 | 15062.23 | 2.57% | 0.00 |
| 2025-10-29 | 24.04 | 23.90 | 0.11 | 0.46% | 23.41 | 24.44 | 55726 | 13343.75 | 2.21% | 0.00 |
| 2025-10-28 | 24.50 | 23.79 | -0.23 | -0.96% | 23.58 | 24.50 | 57980 | 13858.62 | 2.30% | 0.00 |
| 2025-10-27 | 22.90 | 24.02 | 1.29 | 5.68% | 22.88 | 24.22 | 73946 | 17562.27 | 2.93% | 0.00 |
| 2025-10-24 | 22.55 | 22.73 | 0.23 | 1.02% | 22.33 | 22.88 | 38301 | 8677.01 | 1.52% | 0.00 |
| 2025-10-23 | 22.10 | 22.50 | 0.41 | 1.86% | 21.51 | 22.57 | 54102 | 11898.44 | 2.14% | 5.00 |
| 2025-10-22 | 23.07 | 22.09 | -0.53 | -2.34% | 21.98 | 23.07 | 48537 | 10854.41 | 1.92% | 0.00 |
| 2025-10-21 | 22.85 | 22.62 | 0.22 | 0.98% | 22.10 | 23.32 | 62608 | 14134.82 | 2.48% | 0.00 |
| 2025-10-20 | 21.98 | 22.40 | 0.78 | 3.61% | 21.80 | 22.60 | 46414 | 10320.01 | 1.84% | 0.00 |
| 2025-10-17 | 22.01 | 21.62 | -0.48 | -2.17% | 21.52 | 22.40 | 34790 | 7614.91 | 1.38% | 0.00 |
| 2025-10-16 | 22.53 | 22.10 | -0.64 | -2.81% | 22.01 | 22.90 | 39769 | 8912.96 | 1.58% | 0.00 |
| 2025-10-15 | 22.20 | 22.74 | 0.52 | 2.34% | 22.05 | 22.78 | 40650 | 9108.75 | 1.61% | 0.00 |
| 2025-10-14 | 22.80 | 22.22 | -0.46 | -2.03% | 21.98 | 22.98 | 59861 | 13394.91 | 2.37% | 0.00 |
新锐股份(688257)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。
