| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-15 | 16.38 | 16.68 | 0.29 | 1.77% | 16.36 | 16.70 | 45924 | 7629.12 | 1.82% | 0.00 |
| 2025-08-14 | 16.95 | 16.39 | -0.51 | -3.02% | 16.37 | 16.99 | 52929 | 8813.93 | 2.10% | 0.00 |
| 2025-08-13 | 16.72 | 16.90 | 0.21 | 1.26% | 16.66 | 16.96 | 54243 | 9123.80 | 2.15% | 0.00 |
| 2025-08-12 | 16.86 | 16.69 | -0.14 | -0.83% | 16.66 | 16.87 | 36584 | 6124.42 | 1.45% | 0.00 |
| 2025-08-11 | 16.80 | 16.83 | 0.12 | 0.72% | 16.70 | 17.24 | 57388 | 9682.09 | 2.27% | 0.00 |
| 2025-08-08 | 16.58 | 16.71 | 0.15 | 0.91% | 16.49 | 16.99 | 58770 | 9832.13 | 2.33% | 0.00 |
| 2025-08-07 | 16.66 | 16.56 | -0.10 | -0.60% | 16.48 | 16.82 | 39090 | 6502.51 | 1.55% | 0.00 |
| 2025-08-06 | 16.66 | 16.66 | 0.08 | 0.48% | 16.50 | 16.76 | 43574 | 7243.27 | 1.73% | 0.00 |
| 2025-08-05 | 16.84 | 16.58 | -0.09 | -0.54% | 16.46 | 16.85 | 38805 | 6428.69 | 1.54% | 0.00 |
| 2025-08-04 | 16.19 | 16.67 | 0.48 | 2.96% | 16.08 | 16.75 | 61321 | 10146.28 | 2.43% | 0.00 |
| 2025-08-01 | 16.27 | 16.19 | -0.01 | -0.06% | 16.10 | 16.31 | 33870 | 5483.68 | 1.34% | 0.00 |
| 2025-07-31 | 16.30 | 16.20 | -0.13 | -0.80% | 16.10 | 16.54 | 53216 | 8664.45 | 2.11% | 0.00 |
| 2025-07-30 | 17.08 | 16.33 | -0.82 | -4.78% | 16.33 | 17.13 | 102659 | 17082.88 | 4.07% | 0.00 |
| 2025-07-29 | 16.86 | 17.15 | 0.29 | 1.72% | 16.62 | 17.35 | 90782 | 15495.69 | 3.60% | 0.00 |
| 2025-07-28 | 16.70 | 16.86 | 0.11 | 0.66% | 16.60 | 17.05 | 76348 | 12799.82 | 3.02% | 0.00 |
| 2025-07-25 | 17.45 | 16.75 | -0.90 | -5.10% | 16.67 | 17.60 | 153986 | 26121.78 | 6.10% | 0.00 |
| 2025-07-24 | 17.40 | 17.65 | 0.25 | 1.44% | 17.33 | 18.18 | 166400 | 29673.30 | 6.59% | 5.00 |
| 2025-07-23 | 19.00 | 17.40 | -2.00 | -10.31% | 17.40 | 19.00 | 276926 | 50160.97 | 10.97% | 0.00 |
| 2025-07-22 | 19.00 | 19.40 | 2.38 | 13.98% | 17.40 | 19.80 | 363791 | 67234.36 | 14.41% | 0.00 |
| 2025-07-21 | 15.18 | 17.02 | 2.41 | 16.50% | 15.18 | 17.49 | 221055 | 35825.15 | 8.76% | 0.00 |
| 2025-07-18 | 14.60 | 14.61 | 0.07 | 0.48% | 14.41 | 14.61 | 31748 | 4609.17 | 1.26% | 0.00 |
| 2025-07-17 | 14.66 | 14.54 | -0.12 | -0.82% | 14.50 | 14.73 | 32389 | 4715.64 | 1.28% | 0.00 |
| 2025-07-16 | 14.01 | 14.66 | 0.64 | 4.56% | 13.97 | 14.72 | 72274 | 10431.54 | 2.86% | 0.00 |
| 2025-07-15 | 14.28 | 14.02 | -0.22 | -1.54% | 13.95 | 14.29 | 36453 | 5135.33 | 1.44% | 0.00 |
| 2025-07-14 | 14.13 | 14.24 | 0.08 | 0.56% | 14.12 | 14.30 | 30188 | 4300.90 | 1.20% | 0.00 |
| 2025-07-11 | 14.19 | 14.16 | 0.00 | 0.00% | 14.04 | 14.24 | 27744 | 3918.83 | 1.10% | 0.00 |
| 2025-07-10 | 14.12 | 14.16 | -0.03 | -0.21% | 14.11 | 14.26 | 19779 | 2801.75 | 0.78% | 0.00 |
| 2025-07-09 | 14.33 | 14.19 | -0.14 | -0.98% | 14.08 | 14.41 | 33987 | 4821.43 | 1.35% | 0.00 |
| 2025-07-08 | 14.12 | 14.33 | 0.21 | 1.49% | 14.05 | 14.33 | 22410 | 3187.85 | 0.89% | 0.00 |
| 2025-07-07 | 14.17 | 14.12 | -0.05 | -0.35% | 13.86 | 14.17 | 20381 | 2855.29 | 0.81% | 0.00 |
| 2025-07-04 | 14.43 | 14.17 | -0.23 | -1.60% | 14.15 | 14.43 | 22108 | 3150.97 | 0.88% | 0.00 |
| 2025-07-03 | 14.40 | 14.40 | 0.00 | 0.00% | 14.30 | 14.50 | 20690 | 2976.57 | 0.82% | 0.00 |
| 2025-07-02 | 14.57 | 14.40 | -0.19 | -1.30% | 14.37 | 14.59 | 21607 | 3122.79 | 0.86% | 0.00 |
| 2025-07-01 | 14.72 | 14.59 | -0.06 | -0.41% | 14.45 | 14.74 | 20299 | 2958.90 | 0.80% | 0.00 |
| 2025-06-30 | 14.25 | 14.65 | 0.48 | 3.39% | 14.13 | 14.72 | 42230 | 6118.28 | 1.67% | 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。
