| 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 | 65.00 | 68.13 | 5.17 | 8.21% | 64.01 | 68.68 | 106226 | 70851.71 | 4.21% | 2.00 |
| 2026-03-24 | 61.00 | 62.96 | 3.13 | 5.23% | 60.14 | 63.68 | 78149 | 48369.17 | 3.10% | 6.00 |
| 2026-03-23 | 63.00 | 59.83 | -4.35 | -6.78% | 58.61 | 63.98 | 115367 | 70123.59 | 4.57% | 0.00 |
| 2026-03-20 | 68.40 | 64.18 | -3.06 | -4.55% | 64.00 | 69.12 | 95251 | 63202.70 | 3.77% | 2.00 |
| 2026-03-19 | 71.00 | 67.24 | -4.76 | -6.61% | 66.61 | 71.18 | 108056 | 74143.47 | 4.28% | 0.00 |
| 2026-03-18 | 71.59 | 72.00 | 0.77 | 1.08% | 70.04 | 72.98 | 83651 | 59742.59 | 3.31% | 0.00 |
| 2026-03-17 | 75.35 | 71.23 | -3.39 | -4.54% | 71.23 | 75.35 | 74280 | 54066.11 | 2.94% | 0.00 |
| 2026-03-16 | 77.11 | 74.62 | -1.37 | -1.80% | 71.00 | 77.88 | 128099 | 93708.87 | 5.08% | 3.00 |
| 2026-03-13 | 79.88 | 75.99 | -5.31 | -6.53% | 75.21 | 79.91 | 126930 | 97762.32 | 5.03% | 0.00 |
| 2026-03-12 | 81.89 | 81.30 | 0.48 | 0.59% | 79.12 | 84.79 | 71840 | 58806.71 | 2.85% | 0.00 |
| 2026-03-11 | 82.38 | 80.82 | 0.77 | 0.96% | 78.23 | 82.54 | 82420 | 65712.24 | 3.27% | 0.00 |
| 2026-03-10 | 76.98 | 80.05 | 4.86 | 6.46% | 75.19 | 82.00 | 111097 | 87939.08 | 4.40% | 1.00 |
| 2026-03-09 | 74.67 | 75.19 | -1.48 | -1.93% | 71.77 | 77.78 | 130680 | 97297.97 | 5.18% | 3.00 |
| 2026-03-06 | 75.51 | 76.67 | 2.48 | 3.34% | 74.02 | 77.40 | 84284 | 63817.02 | 3.34% | 0.00 |
| 2026-03-05 | 72.86 | 74.19 | 2.75 | 3.85% | 72.05 | 75.50 | 78864 | 58486.59 | 3.12% | 4.00 |
| 2026-03-04 | 69.43 | 71.44 | 0.52 | 0.73% | 69.20 | 73.50 | 61716 | 44220.33 | 2.45% | 0.00 |
| 2026-03-03 | 73.63 | 70.92 | -3.18 | -4.29% | 70.40 | 74.29 | 113018 | 81369.41 | 4.48% | 0.00 |
| 2026-03-02 | 64.63 | 74.10 | 9.65 | 14.97% | 64.63 | 75.34 | 182527 | 132853.42 | 7.23% | 0.00 |
| 2026-02-27 | 60.10 | 64.45 | 4.52 | 7.54% | 59.10 | 65.50 | 147067 | 91675.06 | 5.83% | 2.00 |
| 2026-02-26 | 58.10 | 59.93 | 2.46 | 4.28% | 58.10 | 62.66 | 125594 | 75765.38 | 4.98% | 0.00 |
| 2026-02-25 | 53.73 | 57.47 | 4.24 | 7.97% | 52.86 | 57.50 | 84718 | 46875.36 | 3.36% | 0.00 |
| 2026-02-24 | 53.90 | 53.23 | 0.23 | 0.43% | 52.40 | 54.48 | 66392 | 35303.78 | 2.63% | 0.00 |
| 2026-02-13 | 54.01 | 53.00 | -1.84 | -3.36% | 52.20 | 54.50 | 77078 | 40998.43 | 3.05% | 0.00 |
| 2026-02-12 | 53.82 | 54.84 | 2.29 | 4.36% | 53.06 | 57.26 | 145415 | 80369.52 | 5.76% | 0.00 |
| 2026-02-11 | 51.90 | 52.55 | 0.65 | 1.25% | 51.85 | 54.49 | 61358 | 32568.04 | 2.43% | 0.00 |
| 2026-02-10 | 52.50 | 51.90 | 0.09 | 0.17% | 51.22 | 53.56 | 54811 | 28577.33 | 2.17% | 0.00 |
| 2026-02-09 | 49.29 | 51.81 | 3.54 | 7.33% | 48.22 | 52.20 | 62806 | 31883.76 | 2.49% | 0.00 |
| 2026-02-06 | 48.90 | 48.27 | -1.03 | -2.09% | 48.17 | 49.80 | 44734 | 21869.18 | 1.77% | 0.00 |
| 2026-02-05 | 50.39 | 49.30 | -1.31 | -2.59% | 48.66 | 50.75 | 36983 | 18332.58 | 1.47% | 0.00 |
| 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 |
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。
