| 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 | 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 |
| 2025-10-13 | 73.50 | 70.15 | -2.36 | -3.25% | 69.73 | 74.68 | 22629 | 16258.94 | 2.22% | 0.00 |
| 2025-10-10 | 73.56 | 72.51 | -1.57 | -2.12% | 71.37 | 75.80 | 20437 | 14919.41 | 2.00% | 0.00 |
| 2025-10-09 | 75.23 | 74.08 | -0.72 | -0.96% | 73.34 | 76.87 | 14910 | 11061.35 | 1.46% | 0.00 |
| 2025-09-30 | 71.88 | 74.80 | 2.92 | 4.06% | 71.88 | 75.39 | 16676 | 12340.98 | 1.63% | 0.05 |
| 2025-09-29 | 72.73 | 71.88 | -0.86 | -1.18% | 70.77 | 73.80 | 12605 | 9063.86 | 1.23% | 0.00 |
| 2025-09-26 | 72.63 | 72.74 | -0.46 | -0.63% | 72.10 | 74.98 | 12453 | 9118.36 | 1.22% | 0.00 |
| 2025-09-25 | 74.26 | 73.20 | -1.12 | -1.51% | 72.81 | 75.50 | 11128 | 8226.69 | 1.09% | 0.00 |
| 2025-09-24 | 73.50 | 74.32 | 0.12 | 0.16% | 73.11 | 75.48 | 14603 | 10839.04 | 1.43% | 0.00 |
| 2025-09-23 | 75.15 | 74.20 | -0.80 | -1.07% | 71.73 | 75.52 | 14349 | 10535.64 | 1.40% | 0.00 |
| 2025-09-22 | 76.55 | 75.00 | -0.98 | -1.29% | 73.00 | 76.65 | 14088 | 10561.90 | 1.38% | 0.00 |
| 2025-09-19 | 78.32 | 75.98 | -1.81 | -2.33% | 75.60 | 80.87 | 14600 | 11326.54 | 1.43% | 0.00 |
| 2025-09-18 | 77.86 | 77.79 | -0.79 | -1.01% | 76.37 | 80.13 | 19676 | 15409.27 | 1.93% | 0.00 |
| 2025-09-17 | 79.73 | 78.58 | 1.82 | 2.37% | 76.78 | 81.50 | 24584 | 19508.03 | 2.41% | 0.00 |
| 2025-09-16 | 73.65 | 76.76 | 4.11 | 5.66% | 72.58 | 77.25 | 24178 | 18256.98 | 2.37% | 0.00 |
| 2025-09-15 | 74.50 | 72.65 | -1.37 | -1.85% | 72.38 | 75.10 | 11864 | 8696.80 | 1.16% | 0.00 |
| 2025-09-12 | 74.76 | 74.02 | -0.68 | -0.91% | 73.63 | 75.70 | 12951 | 9669.96 | 1.27% | 0.00 |
| 2025-09-11 | 70.33 | 74.70 | 4.60 | 6.56% | 69.66 | 75.75 | 26104 | 19223.34 | 2.56% | 0.00 |
| 2025-09-10 | 70.23 | 70.10 | -0.13 | -0.19% | 68.87 | 71.17 | 9318 | 6501.14 | 0.91% | 0.00 |
| 2025-09-09 | 72.00 | 70.23 | -0.99 | -1.39% | 69.35 | 72.07 | 9209 | 6481.86 | 0.90% | 0.00 |
| 2025-09-08 | 70.02 | 71.22 | 1.24 | 1.77% | 69.12 | 71.87 | 13001 | 9188.39 | 1.27% | 0.00 |
| 2025-09-05 | 68.11 | 69.98 | 0.49 | 0.71% | 68.11 | 71.35 | 14358 | 10099.22 | 1.41% | 0.00 |
| 2025-09-04 | 71.33 | 69.49 | -2.75 | -3.81% | 68.29 | 73.47 | 20386 | 14368.17 | 2.00% | 0.00 |
| 2025-09-03 | 73.93 | 72.24 | 0.08 | 0.11% | 71.51 | 74.90 | 17396 | 12763.29 | 1.70% | 0.00 |
| 2025-09-02 | 74.23 | 72.16 | -1.78 | -2.41% | 71.02 | 74.23 | 14052 | 10151.49 | 1.38% | 0.00 |
| 2025-09-01 | 73.53 | 73.94 | 0.00 | 0.00% | 73.01 | 74.98 | 14249 | 10524.25 | 1.40% | 0.00 |
| 2025-08-29 | 72.60 | 73.94 | 1.19 | 1.64% | 71.54 | 73.98 | 17292 | 12592.88 | 1.69% | 0.00 |
| 2025-08-28 | 71.99 | 72.75 | 0.76 | 1.06% | 70.01 | 73.54 | 22780 | 16399.95 | 2.23% | 0.00 |
| 2025-08-27 | 74.46 | 71.99 | -2.44 | -3.28% | 71.99 | 76.89 | 23560 | 17608.62 | 2.31% | 0.00 |
| 2025-08-26 | 75.63 | 74.43 | -0.58 | -0.77% | 73.17 | 75.82 | 22632 | 16935.33 | 2.22% | 0.00 |
| 2025-08-25 | 80.18 | 75.01 | -5.13 | -6.40% | 74.77 | 80.50 | 43451 | 33015.40 | 4.25% | 8.13 |
| 2025-08-22 | 79.85 | 80.14 | 0.33 | 0.41% | 77.99 | 82.53 | 24829 | 19701.59 | 2.43% | 0.00 |
| 2025-08-21 | 84.95 | 79.81 | -2.81 | -3.40% | 78.90 | 84.95 | 26290 | 21114.21 | 2.57% | 0.00 |
| 2025-08-20 | 76.40 | 82.62 | 7.07 | 9.36% | 75.70 | 85.19 | 38094 | 30675.29 | 3.73% | 0.00 |
| 2025-08-19 | 76.31 | 75.55 | -1.22 | -1.59% | 74.54 | 77.50 | 21434 | 16219.80 | 2.10% | 0.00 |
| 2025-08-18 | 75.51 | 76.77 | -1.61 | -2.05% | 75.51 | 81.38 | 39628 | 31021.36 | 3.88% | 0.00 |
| 2025-08-15 | 74.23 | 78.38 | 4.28 | 5.78% | 73.63 | 78.70 | 23600 | 18072.59 | 2.31% | 0.00 |
| 2025-08-14 | 75.17 | 74.10 | -1.07 | -1.42% | 71.81 | 76.64 | 31441 | 23179.89 | 3.08% | 0.00 |
| 2025-08-13 | 76.52 | 75.17 | -1.32 | -1.73% | 75.01 | 79.10 | 31572 | 24264.79 | 3.09% | 0.00 |
| 2025-08-12 | 75.78 | 76.49 | 0.46 | 0.61% | 74.19 | 76.89 | 20723 | 15676.51 | 2.03% | 0.00 |
| 2025-08-11 | 76.99 | 76.03 | 1.77 | 2.38% | 71.88 | 79.00 | 55319 | 41733.92 | 5.42% | 0.00 |
| 2025-08-08 | 66.84 | 74.26 | 6.70 | 9.92% | 66.26 | 76.89 | 38336 | 27610.92 | 3.75% | 0.00 |
| 2025-08-07 | 69.50 | 67.56 | -0.90 | -1.31% | 66.89 | 71.00 | 23091 | 15782.49 | 2.26% | 0.00 |
| 2025-08-06 | 65.00 | 68.46 | 4.74 | 7.44% | 63.36 | 68.80 | 32536 | 21623.64 | 3.19% | 0.00 |
| 2025-08-05 | 62.80 | 63.72 | 1.22 | 1.95% | 62.80 | 66.58 | 16014 | 10233.37 | 1.57% | 0.00 |
| 2025-08-04 | 61.00 | 62.50 | 1.05 | 1.71% | 60.19 | 62.80 | 14941 | 9265.48 | 1.46% | 0.00 |
| 2025-08-01 | 62.80 | 61.45 | -1.47 | -2.34% | 61.29 | 63.23 | 17093 | 10592.73 | 1.67% | 0.00 |
| 2025-07-31 | 63.04 | 62.92 | -0.63 | -0.99% | 61.91 | 64.90 | 29304 | 18480.99 | 2.87% | 0.00 |
| 2025-07-30 | 64.88 | 63.55 | -0.77 | -1.20% | 63.31 | 67.54 | 31329 | 20228.29 | 3.07% | 0.00 |
| 2025-07-29 | 60.56 | 64.32 | 3.92 | 6.49% | 60.41 | 64.99 | 31256 | 19716.85 | 3.06% | 0.00 |
| 2025-07-28 | 61.83 | 60.40 | -0.19 | -0.31% | 59.36 | 61.83 | 21472 | 12966.51 | 2.10% | 0.00 |
| 2025-07-25 | 54.55 | 60.59 | 6.02 | 11.03% | 54.21 | 61.00 | 45145 | 26222.10 | 4.42% | 0.00 |
| 2025-07-24 | 52.99 | 54.57 | 1.87 | 3.55% | 52.30 | 54.78 | 20720 | 11212.21 | 2.03% | 2.00 |
| 2025-07-23 | 52.00 | 52.70 | 0.59 | 1.13% | 51.15 | 53.38 | 18882 | 9877.12 | 1.85% | 0.00 |
| 2025-07-22 | 51.36 | 52.11 | 0.75 | 1.46% | 50.72 | 52.48 | 16620 | 8550.50 | 1.63% | 0.00 |
| 2025-07-21 | 51.50 | 51.36 | -0.24 | -0.47% | 50.80 | 51.50 | 8670 | 4437.93 | 0.85% | 0.00 |
| 2025-07-18 | 51.95 | 51.60 | 0.13 | 0.25% | 50.56 | 51.95 | 12284 | 6270.54 | 1.20% | 0.00 |
| 2025-07-17 | 52.47 | 51.47 | -0.28 | -0.54% | 50.88 | 52.66 | 8793 | 4515.70 | 0.86% | 0.00 |
| 2025-07-16 | 50.92 | 51.75 | 0.57 | 1.11% | 50.80 | 52.50 | 11502 | 5929.82 | 1.13% | 0.00 |
| 2025-07-15 | 52.75 | 51.18 | -1.21 | -2.31% | 50.75 | 52.75 | 11390 | 5866.59 | 1.12% | 0.00 |
| 2025-07-14 | 50.59 | 52.39 | 1.59 | 3.13% | 50.59 | 53.16 | 19841 | 10419.86 | 1.94% | 0.00 |
| 2025-07-11 | 51.05 | 50.80 | 0.17 | 0.34% | 50.36 | 52.10 | 12872 | 6585.05 | 1.26% | 0.00 |
| 2025-07-10 | 50.40 | 50.83 | 0.32 | 0.63% | 50.12 | 51.39 | 8638 | 4381.66 | 0.85% | 0.00 |
| 2025-07-09 | 51.29 | 50.51 | -0.52 | -1.02% | 50.20 | 52.17 | 12225 | 6247.29 | 1.20% | 0.00 |
| 2025-07-08 | 48.66 | 51.03 | 2.13 | 4.36% | 48.66 | 51.15 | 16559 | 8252.55 | 1.62% | 0.00 |
| 2025-07-07 | 49.01 | 48.90 | -0.34 | -0.69% | 48.80 | 49.90 | 7634 | 3767.39 | 0.75% | 0.00 |
| 2025-07-04 | 49.51 | 49.24 | -0.61 | -1.22% | 48.70 | 49.75 | 7759 | 3815.47 | 0.76% | 0.00 |
| 2025-07-03 | 49.22 | 49.85 | 0.30 | 0.61% | 49.11 | 50.13 | 5715 | 2839.90 | 0.56% | 0.00 |
| 2025-07-02 | 50.41 | 49.55 | -1.54 | -3.01% | 49.01 | 51.19 | 12444 | 6195.96 | 1.22% | 0.00 |
| 2025-07-01 | 50.83 | 51.09 | 0.23 | 0.45% | 50.20 | 52.20 | 14027 | 7196.34 | 1.37% | 0.00 |
| 2025-06-30 | 51.45 | 50.86 | -0.36 | -0.70% | 50.50 | 51.92 | 10718 | 5448.78 | 1.05% | 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。
