| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-22 | 7.31 | 7.45 | 0.14 | 1.92% | 7.29 | 7.57 | 23658 | 1757.12 | 0.59% | 0.00 |
| 2025-04-21 | 7.24 | 7.31 | 0.04 | 0.55% | 7.15 | 7.38 | 15633 | 1139.18 | 0.39% | 0.00 |
| 2025-04-18 | 7.34 | 7.27 | 0.01 | 0.14% | 7.15 | 7.34 | 12971 | 939.54 | 0.32% | 0.00 |
| 2025-04-17 | 7.12 | 7.26 | 0.15 | 2.11% | 7.06 | 7.30 | 16861 | 1218.85 | 0.42% | 0.00 |
| 2025-04-16 | 7.20 | 7.11 | -0.10 | -1.39% | 6.95 | 7.24 | 15595 | 1106.82 | 0.39% | 0.00 |
| 2025-04-15 | 7.14 | 7.21 | 0.11 | 1.55% | 7.10 | 7.28 | 14180 | 1018.69 | 0.35% | 0.00 |
| 2025-04-14 | 7.10 | 7.10 | 0.01 | 0.14% | 7.05 | 7.32 | 19746 | 1414.43 | 0.49% | 0.00 |
| 2025-04-11 | 6.77 | 7.09 | 0.24 | 3.50% | 6.74 | 7.15 | 29427 | 2073.48 | 0.73% | 0.00 |
| 2025-04-10 | 6.86 | 6.85 | 0.12 | 1.78% | 6.78 | 7.05 | 20068 | 1388.42 | 0.50% | 0.00 |
| 2025-04-09 | 6.26 | 6.73 | 0.41 | 6.49% | 5.86 | 6.80 | 41619 | 2646.30 | 1.03% | 0.00 |
| 2025-04-08 | 6.30 | 6.32 | 0.11 | 1.77% | 6.16 | 6.60 | 27816 | 1767.64 | 0.69% | 0.00 |
| 2025-04-07 | 7.00 | 6.21 | -1.39 | -18.29% | 6.12 | 7.10 | 42013 | 2744.03 | 1.04% | 0.00 |
| 2025-04-03 | 7.65 | 7.60 | -0.19 | -2.44% | 7.48 | 7.85 | 22395 | 1716.28 | 0.56% | 0.00 |
| 2025-04-02 | 7.77 | 7.79 | 0.06 | 0.78% | 7.60 | 7.96 | 20821 | 1623.67 | 0.52% | 0.00 |
| 2025-04-01 | 7.54 | 7.73 | 0.18 | 2.38% | 7.54 | 7.88 | 21790 | 1690.01 | 0.54% | 0.00 |
| 2025-03-31 | 7.65 | 7.55 | 0.00 | 0.00% | 7.34 | 7.66 | 28504 | 2137.33 | 0.71% | 0.00 |
| 2025-03-28 | 7.85 | 7.55 | -0.21 | -2.71% | 7.53 | 7.87 | 23992 | 1839.91 | 0.59% | 0.00 |
| 2025-03-27 | 7.82 | 7.76 | -0.07 | -0.89% | 7.75 | 7.95 | 31190 | 2444.70 | 0.77% | 0.00 |
| 2025-03-26 | 7.57 | 7.83 | 0.25 | 3.30% | 7.56 | 8.03 | 34944 | 2737.54 | 0.87% | 0.00 |
| 2025-03-25 | 7.46 | 7.58 | 0.12 | 1.61% | 7.38 | 7.72 | 17239 | 1299.28 | 0.43% | 0.00 |
| 2025-03-24 | 7.62 | 7.46 | -0.16 | -2.10% | 7.29 | 7.68 | 19660 | 1465.34 | 0.49% | 0.00 |
| 2025-03-21 | 7.71 | 7.62 | -0.14 | -1.80% | 7.50 | 7.76 | 19538 | 1492.79 | 0.48% | 0.00 |
| 2025-03-20 | 7.84 | 7.76 | -0.09 | -1.15% | 7.66 | 7.85 | 21480 | 1664.20 | 0.53% | 0.00 |
| 2025-03-19 | 7.88 | 7.85 | -0.09 | -1.13% | 7.73 | 7.97 | 16878 | 1322.94 | 0.42% | 50.00 |
| 2025-03-18 | 7.84 | 7.94 | 0.11 | 1.40% | 7.83 | 7.96 | 19529 | 1540.95 | 0.48% | 0.00 |
| 2025-03-17 | 8.01 | 7.83 | -0.20 | -2.49% | 7.72 | 8.03 | 37738 | 2949.81 | 0.94% | 0.00 |
| 2025-03-14 | 7.63 | 8.03 | 0.34 | 4.42% | 7.61 | 8.19 | 45682 | 3637.66 | 1.13% | 0.00 |
| 2025-03-13 | 7.86 | 7.69 | -0.17 | -2.16% | 7.49 | 7.86 | 31292 | 2389.71 | 0.78% | 0.00 |
| 2025-03-12 | 7.80 | 7.86 | 0.13 | 1.68% | 7.69 | 7.92 | 26991 | 2109.79 | 0.67% | 0.00 |
| 2025-03-11 | 7.68 | 7.73 | -0.04 | -0.51% | 7.60 | 7.80 | 25965 | 1995.75 | 0.64% | 0.00 |
| 2025-03-10 | 7.48 | 7.77 | 0.26 | 3.46% | 7.48 | 7.94 | 49978 | 3859.08 | 1.24% | 0.00 |
| 2025-03-07 | 7.55 | 7.51 | 0.00 | 0.00% | 7.41 | 7.67 | 22844 | 1720.68 | 0.57% | 0.00 |
| 2025-03-06 | 7.45 | 7.51 | 0.06 | 0.81% | 7.43 | 7.65 | 39308 | 2964.76 | 0.97% | 0.00 |
| 2025-03-05 | 7.71 | 7.45 | -0.25 | -3.25% | 7.27 | 7.72 | 67985 | 5068.14 | 1.69% | 0.00 |
| 2025-03-04 | 7.82 | 7.70 | -0.23 | -2.90% | 7.62 | 7.97 | 39843 | 3096.66 | 0.99% | 0.00 |
| 2025-03-03 | 7.59 | 7.93 | 0.33 | 4.34% | 7.57 | 7.93 | 52484 | 4087.13 | 1.30% | 0.00 |
| 2025-02-28 | 7.75 | 7.60 | -0.11 | -1.43% | 7.48 | 7.79 | 51874 | 3959.82 | 1.29% | 0.00 |
| 2025-02-27 | 7.55 | 7.71 | 0.24 | 3.21% | 7.42 | 7.74 | 38241 | 2894.15 | 0.95% | 0.00 |
| 2025-02-26 | 7.41 | 7.47 | 0.04 | 0.54% | 7.39 | 7.66 | 30711 | 2311.70 | 0.76% | 0.00 |
| 2025-02-25 | 7.32 | 7.43 | -0.01 | -0.13% | 7.28 | 7.51 | 27227 | 2017.90 | 0.68% | 0.00 |
| 2025-02-24 | 7.10 | 7.44 | 0.29 | 4.06% | 7.05 | 7.46 | 35740 | 2625.61 | 0.89% | 0.00 |
| 2025-02-21 | 7.21 | 7.15 | -0.04 | -0.56% | 7.07 | 7.23 | 17935 | 1277.26 | 0.44% | 0.00 |
| 2025-02-20 | 7.03 | 7.19 | 0.15 | 2.13% | 7.02 | 7.21 | 19820 | 1417.43 | 0.49% | 0.00 |
| 2025-02-19 | 6.80 | 7.04 | 0.20 | 2.92% | 6.79 | 7.04 | 16562 | 1154.49 | 0.41% | 0.00 |
| 2025-02-18 | 6.89 | 6.84 | -0.07 | -1.01% | 6.80 | 6.98 | 17698 | 1216.21 | 0.44% | 0.00 |
| 2025-02-17 | 6.76 | 6.91 | 0.13 | 1.92% | 6.75 | 6.95 | 13947 | 960.17 | 0.35% | 0.00 |
| 2025-02-14 | 6.72 | 6.78 | 0.01 | 0.15% | 6.70 | 6.86 | 9134 | 620.37 | 0.23% | 0.00 |
| 2025-02-13 | 6.90 | 6.77 | -0.11 | -1.60% | 6.76 | 6.93 | 14142 | 962.63 | 0.35% | 0.00 |
| 2025-02-12 | 6.85 | 6.88 | 0.03 | 0.44% | 6.82 | 6.91 | 10436 | 716.53 | 0.26% | 0.00 |
| 2025-02-11 | 6.89 | 6.85 | -0.06 | -0.87% | 6.80 | 6.92 | 14239 | 973.74 | 0.35% | 0.00 |
| 2025-02-10 | 6.86 | 6.91 | 0.09 | 1.32% | 6.77 | 6.92 | 15762 | 1080.49 | 0.39% | 0.00 |
| 2025-02-07 | 6.74 | 6.82 | 0.06 | 0.89% | 6.71 | 6.93 | 18931 | 1297.34 | 0.47% | 0.00 |
| 2025-02-06 | 6.69 | 6.76 | 0.10 | 1.50% | 6.57 | 6.77 | 18557 | 1237.05 | 0.46% | 0.00 |
| 2025-02-05 | 6.57 | 6.66 | 0.13 | 1.99% | 6.47 | 6.73 | 13901 | 923.17 | 0.34% | 0.00 |
| 2025-01-27 | 6.67 | 6.53 | -0.04 | -0.61% | 6.51 | 6.69 | 15308 | 1007.44 | 0.38% | 0.00 |
| 2025-01-24 | 6.25 | 6.57 | 0.07 | 1.08% | 6.25 | 6.57 | 12601 | 820.42 | 0.31% | 0.00 |
| 2025-01-23 | 6.59 | 6.50 | 0.01 | 0.15% | 6.45 | 6.66 | 15773 | 1037.33 | 0.39% | 0.00 |
| 2025-01-22 | 6.61 | 6.49 | -0.08 | -1.22% | 6.46 | 6.61 | 8736 | 568.81 | 0.22% | 0.00 |
| 2025-01-21 | 6.71 | 6.57 | -0.07 | -1.05% | 6.49 | 6.71 | 12632 | 829.86 | 0.31% | 0.00 |
| 2025-01-20 | 6.58 | 6.64 | 0.16 | 2.47% | 6.50 | 6.69 | 13584 | 897.68 | 0.34% | 0.00 |
| 2025-01-17 | 6.41 | 6.48 | 0.08 | 1.25% | 6.38 | 6.51 | 9059 | 584.00 | 0.22% | 0.00 |
| 2025-01-16 | 6.48 | 6.40 | 0.00 | 0.00% | 6.20 | 6.53 | 15757 | 1014.64 | 0.39% | 0.00 |
| 2025-01-15 | 6.43 | 6.40 | -0.01 | -0.16% | 6.34 | 6.48 | 12900 | 824.21 | 0.32% | 0.00 |
| 2025-01-14 | 6.16 | 6.41 | 0.31 | 5.08% | 6.12 | 6.42 | 18867 | 1185.61 | 0.47% | 0.00 |
| 2025-01-13 | 6.09 | 6.10 | -0.13 | -2.09% | 6.01 | 6.22 | 22622 | 1378.67 | 0.56% | 0.00 |
| 2025-01-10 | 6.35 | 6.23 | -0.14 | -2.20% | 6.23 | 6.46 | 9204 | 581.84 | 0.23% | 0.00 |
| 2025-01-09 | 6.32 | 6.37 | 0.05 | 0.79% | 6.31 | 6.46 | 8038 | 514.30 | 0.20% | 0.00 |
| 2025-01-08 | 6.38 | 6.32 | -0.16 | -2.47% | 6.12 | 6.53 | 12555 | 794.66 | 0.31% | 0.00 |
| 2025-01-07 | 6.24 | 6.48 | 0.26 | 4.18% | 6.24 | 6.48 | 11587 | 743.19 | 0.29% | 0.00 |
| 2025-01-06 | 6.26 | 6.22 | -0.01 | -0.16% | 5.96 | 6.38 | 12868 | 801.11 | 0.32% | 0.00 |
| 2025-01-03 | 6.61 | 6.23 | -0.31 | -4.74% | 6.21 | 6.61 | 16067 | 1026.30 | 0.40% | 0.00 |
| 2025-01-02 | 6.67 | 6.54 | -0.12 | -1.80% | 6.50 | 6.76 | 16836 | 1117.56 | 0.42% | 0.00 |
| 2024-12-31 | 6.70 | 6.66 | -0.12 | -1.77% | 6.64 | 6.86 | 15933 | 1073.79 | 0.40% | 0.00 |
| 2024-12-30 | 6.78 | 6.78 | -0.03 | -0.44% | 6.58 | 6.80 | 12568 | 843.40 | 0.31% | 0.00 |
| 2024-12-27 | 6.75 | 6.81 | 0.15 | 2.25% | 6.66 | 6.93 | 19131 | 1303.23 | 0.47% | 0.00 |
| 2024-12-26 | 6.65 | 6.66 | 0.00 | 0.00% | 6.61 | 6.79 | 14587 | 980.47 | 0.36% | 0.00 |
| 2024-12-25 | 6.89 | 6.66 | -0.21 | -3.06% | 6.61 | 6.89 | 15050 | 1007.59 | 0.37% | 0.00 |
| 2024-12-24 | 7.00 | 6.87 | -0.07 | -1.01% | 6.80 | 7.05 | 18946 | 1304.92 | 0.47% | 0.00 |
| 2024-12-23 | 7.28 | 6.94 | -0.33 | -4.54% | 6.90 | 7.30 | 24324 | 1713.61 | 0.60% | 0.00 |
| 2024-12-20 | 7.06 | 7.27 | 0.15 | 2.11% | 7.06 | 7.35 | 12922 | 938.37 | 0.32% | 0.00 |
上纬新材(688585)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。
