| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-13 | 20.58 | 22.68 | 1.01 | 4.66% | 20.58 | 22.76 | 80099 | 17625.20 | 3.17% | 0.00 |
| 2025-10-10 | 21.78 | 21.71 | 0.23 | 1.07% | 21.19 | 22.27 | 69933 | 15253.10 | 2.77% | 0.00 |
| 2025-10-09 | 19.94 | 21.48 | 1.63 | 8.21% | 19.94 | 21.98 | 77216 | 16425.70 | 3.06% | 0.00 |
| 2025-09-30 | 20.21 | 19.85 | -0.33 | -1.64% | 19.85 | 20.42 | 35516 | 7116.53 | 1.41% | 0.00 |
| 2025-09-29 | 20.30 | 20.18 | -0.08 | -0.39% | 19.96 | 20.60 | 34697 | 7038.20 | 1.37% | 0.00 |
| 2025-09-26 | 20.65 | 20.26 | -0.50 | -2.41% | 20.18 | 21.00 | 43028 | 8846.00 | 1.70% | 0.00 |
| 2025-09-25 | 20.63 | 20.76 | -0.04 | -0.19% | 20.51 | 21.03 | 46185 | 9609.70 | 1.83% | 0.00 |
| 2025-09-24 | 19.93 | 20.80 | 0.70 | 3.48% | 19.83 | 20.95 | 68101 | 13894.55 | 2.70% | 0.00 |
| 2025-09-23 | 20.03 | 20.10 | -0.02 | -0.10% | 19.04 | 20.36 | 83199 | 16342.71 | 3.30% | 0.00 |
| 2025-09-22 | 19.74 | 20.12 | 0.46 | 2.34% | 19.53 | 20.14 | 50965 | 10161.37 | 2.02% | 0.00 |
| 2025-09-19 | 19.88 | 19.66 | -0.02 | -0.10% | 19.30 | 20.04 | 59698 | 11730.58 | 2.37% | 0.00 |
| 2025-09-18 | 20.21 | 19.68 | -0.75 | -3.67% | 19.43 | 20.35 | 89847 | 17886.10 | 3.56% | 0.00 |
| 2025-09-17 | 20.00 | 20.43 | 0.34 | 1.69% | 19.61 | 20.66 | 89255 | 17920.09 | 3.54% | 0.00 |
| 2025-09-16 | 19.00 | 20.09 | 1.10 | 5.79% | 18.86 | 20.19 | 117040 | 23022.54 | 4.64% | 0.00 |
| 2025-09-15 | 19.65 | 18.99 | -0.49 | -2.52% | 18.76 | 19.65 | 84002 | 15925.11 | 3.33% | 0.00 |
| 2025-09-12 | 18.15 | 19.48 | 1.39 | 7.68% | 17.87 | 19.88 | 147712 | 28312.46 | 5.85% | 1.00 |
| 2025-09-11 | 18.08 | 18.09 | 0.03 | 0.17% | 17.80 | 18.14 | 42255 | 7580.40 | 1.67% | 0.00 |
| 2025-09-10 | 17.95 | 18.06 | 0.16 | 0.89% | 17.81 | 18.23 | 35828 | 6437.80 | 1.42% | 0.00 |
| 2025-09-09 | 18.42 | 17.90 | -0.61 | -3.30% | 17.80 | 18.52 | 56510 | 10195.18 | 2.24% | 0.00 |
| 2025-09-08 | 17.99 | 18.51 | 0.56 | 3.12% | 17.99 | 18.55 | 69777 | 12760.66 | 2.76% | 0.00 |
| 2025-09-05 | 17.33 | 17.95 | 0.73 | 4.24% | 17.26 | 18.06 | 60049 | 10683.42 | 2.38% | 0.00 |
| 2025-09-04 | 17.48 | 17.22 | -0.12 | -0.69% | 17.03 | 17.55 | 59616 | 10300.39 | 2.36% | 0.00 |
| 2025-09-03 | 17.99 | 17.34 | -0.50 | -2.80% | 17.31 | 18.24 | 71321 | 12685.13 | 2.83% | 0.00 |
| 2025-09-02 | 18.42 | 17.84 | -0.56 | -3.04% | 17.45 | 18.79 | 107775 | 19315.00 | 4.27% | 9.00 |
| 2025-09-01 | 17.90 | 18.40 | 0.34 | 1.88% | 17.90 | 18.83 | 108380 | 19978.54 | 4.29% | 9.00 |
| 2025-08-29 | 17.78 | 18.06 | 0.55 | 3.14% | 17.40 | 18.27 | 143058 | 25613.67 | 5.67% | 0.00 |
| 2025-08-28 | 17.08 | 17.51 | 0.33 | 1.92% | 16.74 | 17.65 | 116090 | 19879.34 | 4.60% | 0.00 |
| 2025-08-27 | 16.94 | 17.18 | 0.22 | 1.30% | 16.90 | 17.68 | 102143 | 17679.65 | 4.05% | 0.00 |
| 2025-08-26 | 16.91 | 16.96 | -0.01 | -0.06% | 16.77 | 17.14 | 45127 | 7659.35 | 1.79% | 0.00 |
| 2025-08-25 | 16.84 | 16.97 | 0.12 | 0.71% | 16.83 | 17.10 | 48534 | 8231.97 | 1.92% | 0.00 |
| 2025-08-22 | 16.86 | 16.85 | 0.03 | 0.18% | 16.66 | 16.92 | 44896 | 7536.62 | 1.78% | 0.00 |
| 2025-08-21 | 16.93 | 16.82 | -0.10 | -0.59% | 16.75 | 16.99 | 40815 | 6885.96 | 1.62% | 0.00 |
| 2025-08-20 | 16.82 | 16.92 | 0.07 | 0.42% | 16.68 | 16.92 | 31800 | 5338.40 | 1.26% | 0.00 |
| 2025-08-19 | 17.00 | 16.85 | -0.07 | -0.41% | 16.72 | 17.02 | 40479 | 6820.44 | 1.60% | 0.00 |
| 2025-08-18 | 16.80 | 16.92 | 0.24 | 1.44% | 16.60 | 17.03 | 56246 | 9460.77 | 2.23% | 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。
