| 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 | 73.57 | 72.22 | -1.99 | -2.68% | 71.60 | 73.98 | 9313 | 6757.91 | 0.91% | 0.00 |
| 2026-02-03 | 72.08 | 74.21 | 3.14 | 4.42% | 71.73 | 74.52 | 11672 | 8552.38 | 1.14% | 0.00 |
| 2026-02-02 | 74.14 | 71.07 | -4.14 | -5.50% | 70.54 | 75.25 | 16012 | 11620.65 | 1.57% | 0.00 |
| 2026-01-30 | 76.00 | 75.21 | -0.87 | -1.14% | 73.01 | 76.40 | 16454 | 12301.69 | 1.61% | 0.00 |
| 2026-01-29 | 73.98 | 76.08 | -0.24 | -0.31% | 73.74 | 84.78 | 39502 | 31759.16 | 3.87% | 0.00 |
| 2026-01-28 | 77.79 | 76.32 | -1.08 | -1.40% | 75.61 | 78.22 | 10344 | 7910.02 | 1.01% | 0.00 |
| 2026-01-27 | 76.44 | 77.40 | 0.59 | 0.77% | 73.60 | 78.27 | 15187 | 11557.92 | 1.49% | 0.00 |
| 2026-01-26 | 82.90 | 76.81 | -5.91 | -7.14% | 76.00 | 82.90 | 24227 | 18989.08 | 2.37% | 0.00 |
| 2026-01-23 | 80.61 | 82.72 | 1.75 | 2.16% | 79.58 | 85.16 | 21007 | 17406.15 | 2.06% | 3.00 |
| 2026-01-22 | 82.97 | 80.97 | -1.47 | -1.78% | 79.58 | 83.50 | 14984 | 12126.43 | 1.47% | 0.00 |
| 2026-01-21 | 80.09 | 82.44 | 1.77 | 2.19% | 79.09 | 82.80 | 14635 | 11953.95 | 1.43% | 0.00 |
| 2026-01-20 | 83.13 | 80.67 | -2.46 | -2.96% | 79.53 | 84.97 | 14231 | 11639.65 | 1.39% | 0.00 |
| 2026-01-19 | 84.80 | 83.13 | -1.47 | -1.74% | 81.31 | 85.98 | 21567 | 17935.56 | 2.11% | 0.00 |
| 2026-01-16 | 80.98 | 84.60 | 4.15 | 5.16% | 79.82 | 85.25 | 30330 | 25114.62 | 2.97% | 0.00 |
| 2026-01-15 | 77.48 | 80.45 | 3.00 | 3.87% | 76.00 | 81.39 | 23276 | 18513.96 | 2.28% | 0.00 |
| 2026-01-14 | 75.60 | 77.45 | 2.10 | 2.79% | 74.69 | 79.57 | 26699 | 20767.66 | 2.61% | 0.00 |
| 2026-01-13 | 77.05 | 75.35 | -1.72 | -2.23% | 74.88 | 77.79 | 14944 | 11367.82 | 1.46% | 0.00 |
| 2026-01-12 | 77.59 | 77.07 | -0.11 | -0.14% | 75.67 | 78.48 | 22648 | 17312.99 | 2.22% | 0.00 |
| 2026-01-09 | 79.81 | 77.18 | -3.17 | -3.95% | 77.18 | 80.43 | 18755 | 14709.87 | 1.84% | 0.00 |
| 2026-01-08 | 80.34 | 80.35 | -0.01 | -0.01% | 78.51 | 82.99 | 17290 | 13803.76 | 1.69% | 0.00 |
| 2026-01-07 | 83.00 | 80.36 | -0.44 | -0.54% | 77.27 | 84.00 | 24546 | 19647.99 | 2.40% | 0.00 |
| 2026-01-06 | 79.91 | 80.80 | 0.09 | 0.11% | 79.08 | 82.68 | 20264 | 16507.68 | 1.98% | 0.00 |
| 2026-01-05 | 78.27 | 80.71 | 2.44 | 3.12% | 77.15 | 81.05 | 18692 | 14869.66 | 1.83% | 0.00 |
| 2025-12-31 | 75.00 | 78.27 | 3.12 | 4.15% | 74.35 | 78.96 | 21971 | 16907.01 | 2.15% | 0.00 |
| 2025-12-30 | 73.27 | 75.15 | 0.85 | 1.14% | 73.27 | 77.26 | 19380 | 14543.92 | 1.90% | 0.00 |
| 2025-12-29 | 78.99 | 74.30 | -4.36 | -5.54% | 73.20 | 78.99 | 25258 | 18903.52 | 2.47% | 0.00 |
| 2025-12-26 | 76.00 | 78.66 | 3.37 | 4.48% | 75.44 | 82.38 | 32001 | 25578.33 | 3.13% | 0.00 |
| 2025-12-25 | 75.24 | 75.29 | 0.05 | 0.07% | 73.08 | 75.97 | 11168 | 8339.52 | 1.09% | 0.00 |
| 2025-12-24 | 73.62 | 75.24 | 1.18 | 1.59% | 73.62 | 76.20 | 10981 | 8285.53 | 1.08% | 0.00 |
| 2025-12-23 | 72.45 | 74.06 | 1.54 | 2.12% | 72.02 | 75.74 | 13080 | 9664.32 | 1.28% | 0.00 |
| 2025-12-22 | 73.75 | 72.52 | -0.52 | -0.71% | 72.42 | 73.96 | 11563 | 8459.71 | 1.13% | 0.00 |
| 2025-12-19 | 75.98 | 73.04 | -2.46 | -3.26% | 72.69 | 75.98 | 14456 | 10668.98 | 1.42% | 0.00 |
| 2025-12-18 | 76.28 | 75.50 | -0.16 | -0.21% | 74.94 | 77.77 | 16717 | 12764.54 | 1.64% | 0.00 |
| 2025-12-17 | 76.00 | 75.66 | 0.90 | 1.20% | 72.30 | 76.32 | 18766 | 13899.38 | 1.84% | 0.00 |
| 2025-12-16 | 75.10 | 74.76 | -0.72 | -0.95% | 73.47 | 76.07 | 13334 | 9964.31 | 1.31% | 0.00 |
| 2025-12-15 | 74.07 | 75.48 | 0.67 | 0.90% | 74.07 | 77.31 | 16898 | 12803.55 | 1.65% | 0.00 |
| 2025-12-12 | 75.14 | 74.81 | -0.19 | -0.25% | 73.60 | 76.49 | 15956 | 11955.49 | 1.56% | 0.00 |
| 2025-12-11 | 74.51 | 75.00 | 1.20 | 1.63% | 73.60 | 78.30 | 25145 | 19289.12 | 2.46% | 0.00 |
| 2025-12-10 | 74.77 | 73.80 | -0.25 | -0.34% | 72.81 | 75.70 | 20450 | 15193.88 | 2.00% | 0.00 |
| 2025-12-09 | 72.50 | 74.05 | 2.40 | 3.35% | 72.50 | 75.87 | 22131 | 16494.36 | 2.17% | 0.00 |
| 2025-12-08 | 69.09 | 71.65 | 4.48 | 6.67% | 69.09 | 72.00 | 30274 | 21486.11 | 2.96% | 0.00 |
| 2025-12-05 | 64.30 | 67.17 | 3.18 | 4.97% | 62.83 | 67.65 | 18996 | 12532.86 | 1.86% | 0.00 |
| 2025-12-04 | 63.00 | 63.99 | 1.17 | 1.86% | 62.34 | 65.00 | 9382 | 5958.70 | 0.92% | 0.00 |
| 2025-12-03 | 62.65 | 62.82 | 0.16 | 0.26% | 61.57 | 63.35 | 5450 | 3402.15 | 0.53% | 0.00 |
| 2025-12-02 | 64.54 | 62.66 | -1.60 | -2.49% | 62.17 | 65.17 | 6869 | 4345.72 | 0.67% | 0.00 |
| 2025-12-01 | 61.54 | 64.26 | 2.72 | 4.42% | 61.54 | 65.25 | 12781 | 8189.54 | 1.25% | 0.00 |
| 2025-11-28 | 61.16 | 61.54 | 0.56 | 0.92% | 60.40 | 61.98 | 6123 | 3763.63 | 0.60% | 0.00 |
| 2025-11-27 | 60.81 | 60.98 | -0.08 | -0.13% | 60.81 | 62.45 | 5299 | 3265.07 | 0.52% | 0.00 |
| 2025-11-26 | 61.02 | 61.06 | -0.60 | -0.97% | 60.50 | 61.80 | 7908 | 4832.64 | 0.77% | 0.00 |
| 2025-11-25 | 59.88 | 61.66 | 0.06 | 0.10% | 59.88 | 62.62 | 8416 | 5211.04 | 0.82% | 0.00 |
| 2025-11-24 | 59.85 | 61.60 | 1.15 | 1.90% | 59.73 | 61.60 | 5057 | 3072.13 | 0.50% | 0.00 |
| 2025-11-21 | 60.46 | 60.45 | -2.45 | -3.90% | 59.53 | 63.98 | 11965 | 7282.37 | 1.17% | 0.00 |
| 2025-11-20 | 65.40 | 62.90 | -1.18 | -1.84% | 62.69 | 65.40 | 7952 | 5042.62 | 0.78% | 0.00 |
| 2025-11-19 | 65.49 | 64.08 | -1.37 | -2.09% | 64.00 | 68.28 | 14575 | 9677.68 | 1.43% | 0.00 |
| 2025-11-18 | 64.84 | 65.45 | 0.54 | 0.83% | 63.66 | 65.99 | 7903 | 5152.39 | 0.77% | 0.00 |
| 2025-11-17 | 64.53 | 64.91 | -0.10 | -0.15% | 64.53 | 66.21 | 6868 | 4481.26 | 0.67% | 0.00 |
| 2025-11-14 | 64.10 | 65.01 | -0.11 | -0.17% | 64.01 | 65.95 | 8938 | 5825.36 | 0.88% | 0.00 |
| 2025-11-13 | 65.65 | 65.12 | -0.57 | -0.87% | 64.20 | 65.89 | 12337 | 8002.14 | 1.21% | 0.00 |
| 2025-11-12 | 66.90 | 65.69 | -1.17 | -1.75% | 64.21 | 66.90 | 14584 | 9533.13 | 1.43% | 0.00 |
| 2025-11-11 | 71.49 | 66.86 | -4.63 | -6.48% | 66.61 | 71.49 | 17323 | 11863.95 | 1.70% | 0.00 |
| 2025-11-10 | 67.40 | 71.49 | 4.17 | 6.19% | 67.33 | 72.80 | 25036 | 17722.18 | 2.45% | 0.00 |
| 2025-11-07 | 68.01 | 67.32 | -1.87 | -2.70% | 66.81 | 68.68 | 11243 | 7608.41 | 1.10% | 0.00 |
| 2025-11-06 | 71.20 | 69.19 | -2.23 | -3.12% | 67.85 | 72.48 | 21554 | 14985.43 | 2.11% | 0.00 |
| 2025-11-05 | 76.60 | 71.42 | -5.23 | -6.82% | 70.80 | 76.67 | 31497 | 22907.61 | 3.08% | 0.00 |
| 2025-11-04 | 75.47 | 76.65 | 1.11 | 1.47% | 74.03 | 76.78 | 22626 | 17105.05 | 2.22% | 0.00 |
| 2025-11-03 | 71.38 | 75.54 | 5.26 | 7.48% | 70.30 | 77.73 | 50357 | 37814.68 | 4.93% | 0.00 |
| 2025-10-31 | 67.14 | 70.28 | 3.01 | 4.47% | 66.50 | 70.70 | 19155 | 13217.44 | 1.88% | 0.00 |
| 2025-10-30 | 69.06 | 67.27 | -2.97 | -4.23% | 67.17 | 69.63 | 12210 | 8333.52 | 1.20% | 0.00 |
| 2025-10-29 | 66.57 | 70.24 | 3.36 | 5.02% | 66.50 | 70.48 | 14448 | 9933.25 | 1.41% | 0.00 |
| 2025-10-28 | 67.27 | 66.88 | -1.32 | -1.94% | 66.53 | 68.48 | 8343 | 5613.97 | 0.82% | 0.00 |
| 2025-10-27 | 67.10 | 68.20 | 1.10 | 1.64% | 66.43 | 70.30 | 16378 | 11262.70 | 1.60% | 0.00 |
| 2025-10-24 | 63.15 | 67.10 | 4.11 | 6.52% | 63.15 | 67.50 | 17265 | 11410.66 | 1.69% | 0.00 |
| 2025-10-23 | 61.13 | 62.99 | 1.84 | 3.01% | 60.70 | 63.28 | 16143 | 10040.54 | 1.58% | 0.00 |
| 2025-10-22 | 61.71 | 61.15 | -0.62 | -1.00% | 60.70 | 61.96 | 6189 | 3791.87 | 0.61% | 0.00 |
| 2025-10-21 | 60.30 | 61.77 | 1.77 | 2.95% | 60.15 | 62.53 | 11150 | 6855.84 | 1.09% | 0.00 |
| 2025-10-20 | 60.18 | 60.00 | 0.41 | 0.69% | 59.21 | 61.33 | 8713 | 5249.70 | 0.85% | 0.00 |
| 2025-10-17 | 62.67 | 59.59 | -2.51 | -4.04% | 59.48 | 62.67 | 12830 | 7762.33 | 1.26% | 0.00 |
| 2025-10-16 | 63.85 | 62.10 | -1.75 | -2.74% | 61.51 | 64.40 | 12923 | 8105.38 | 1.27% | 0.00 |
| 2025-10-15 | 66.00 | 63.85 | -2.15 | -3.26% | 62.50 | 67.31 | 22942 | 14675.98 | 2.25% | 0.00 |
| 2025-10-14 | 71.60 | 66.00 | -4.15 | -5.92% | 65.79 | 72.76 | 24359 | 16791.01 | 2.38% | 0.00 |
新益昌(688383)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。
