| 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 | 104.70 | 103.64 | -3.92 | -3.64% | 103.64 | 106.43 | 33198 | 34888.45 | 0.82% | 2.00 |
| 2025-12-12 | 110.00 | 107.56 | -1.72 | -1.57% | 104.18 | 110.00 | 55597 | 59217.80 | 1.38% | 0.00 |
| 2025-12-11 | 104.00 | 109.28 | 3.28 | 3.09% | 103.50 | 113.04 | 73948 | 80635.23 | 1.83% | 0.00 |
| 2025-12-10 | 109.20 | 106.00 | -2.18 | -2.02% | 105.18 | 109.30 | 36945 | 39363.91 | 0.92% | 0.00 |
| 2025-12-09 | 107.00 | 108.18 | 0.41 | 0.38% | 106.10 | 109.70 | 36263 | 39266.05 | 0.90% | 0.00 |
| 2025-12-08 | 108.08 | 107.77 | 2.16 | 2.05% | 106.82 | 109.50 | 38758 | 41824.73 | 0.96% | 8.00 |
| 2025-12-05 | 103.90 | 105.61 | 0.61 | 0.58% | 102.50 | 106.81 | 34175 | 35758.36 | 0.85% | 0.00 |
| 2025-12-04 | 108.77 | 105.00 | -1.00 | -0.94% | 105.00 | 108.78 | 35520 | 37966.25 | 0.88% | 6.00 |
| 2025-12-03 | 109.00 | 106.00 | -3.96 | -3.60% | 103.51 | 110.70 | 52490 | 55554.97 | 1.30% | 0.00 |
| 2025-12-02 | 108.99 | 109.96 | 0.66 | 0.60% | 108.99 | 112.77 | 37787 | 41956.65 | 0.94% | 5.09 |
| 2025-12-01 | 112.04 | 109.30 | -3.97 | -3.50% | 108.61 | 112.31 | 55709 | 61378.25 | 1.38% | 10.00 |
| 2025-11-28 | 111.33 | 113.27 | -1.24 | -1.08% | 111.33 | 116.33 | 44073 | 50228.39 | 1.09% | 2.00 |
| 2025-11-27 | 116.00 | 114.51 | -4.46 | -3.75% | 114.09 | 118.46 | 68787 | 79551.01 | 1.71% | 2.00 |
| 2025-11-26 | 117.95 | 118.97 | 0.63 | 0.53% | 117.00 | 126.99 | 98088 | 119488.28 | 2.43% | 4.00 |
| 2025-11-25 | 114.66 | 118.34 | 3.68 | 3.21% | 112.31 | 118.80 | 70417 | 82098.38 | 1.75% | 20.92 |
| 2025-11-24 | 113.00 | 114.66 | 1.60 | 1.42% | 107.00 | 116.30 | 58574 | 65331.58 | 1.45% | 0.00 |
| 2025-11-21 | 112.00 | 113.06 | -0.66 | -0.58% | 111.72 | 118.87 | 67930 | 78622.61 | 1.68% | 9.00 |
| 2025-11-20 | 113.00 | 113.72 | -0.16 | -0.14% | 110.02 | 113.95 | 43223 | 48426.15 | 1.07% | 0.00 |
| 2025-11-19 | 108.40 | 113.88 | 4.73 | 4.33% | 108.03 | 113.99 | 56835 | 63713.01 | 1.41% | 2.40 |
| 2025-11-18 | 116.45 | 109.15 | -7.01 | -6.03% | 106.00 | 117.48 | 72498 | 80355.20 | 1.80% | 3.00 |
| 2025-11-17 | 119.80 | 116.16 | -1.84 | -1.56% | 113.01 | 119.80 | 51807 | 59852.22 | 1.28% | 8.23 |
| 2025-11-14 | 115.00 | 118.00 | 0.50 | 0.43% | 114.15 | 122.38 | 72492 | 85946.80 | 1.80% | 0.00 |
| 2025-11-13 | 114.00 | 117.50 | 1.51 | 1.30% | 110.91 | 120.96 | 81187 | 95039.42 | 2.01% | 4.00 |
| 2025-11-12 | 121.00 | 115.99 | -14.21 | -10.91% | 115.12 | 126.00 | 136728 | 164605.28 | 3.39% | 2.00 |
| 2025-11-11 | 108.00 | 130.20 | 21.70 | 20.00% | 103.50 | 130.20 | 181285 | 214664.88 | 4.49% | 10.29 |
| 2025-11-10 | 100.88 | 108.50 | 3.88 | 3.71% | 100.47 | 109.88 | 88038 | 93181.66 | 2.18% | 15.41 |
| 2025-11-07 | 112.68 | 104.62 | 1.15 | 1.11% | 104.62 | 117.00 | 103660 | 114985.70 | 2.57% | 11.00 |
| 2025-11-06 | 104.55 | 103.47 | 0.57 | 0.55% | 100.30 | 105.50 | 57874 | 59463.76 | 1.43% | 50.96 |
| 2025-11-05 | 103.00 | 102.90 | -1.87 | -1.78% | 99.00 | 104.45 | 57962 | 58798.21 | 1.44% | 0.00 |
| 2025-11-04 | 101.78 | 104.77 | 3.52 | 3.48% | 101.00 | 104.77 | 62551 | 64548.37 | 1.55% | 0.00 |
| 2025-11-03 | 102.00 | 101.25 | -4.06 | -3.86% | 96.09 | 103.19 | 72101 | 72019.38 | 1.79% | 5.80 |
| 2025-10-31 | 119.00 | 105.31 | -10.59 | -9.14% | 100.50 | 121.00 | 117488 | 130910.17 | 2.91% | 2.00 |
| 2025-10-30 | 109.00 | 115.90 | 7.69 | 7.11% | 106.07 | 124.48 | 123201 | 144139.44 | 3.05% | 10.00 |
| 2025-10-28 | 105.00 | 108.21 | 3.81 | 3.65% | 104.22 | 110.66 | 88067 | 94386.87 | 2.18% | 37.00 |
| 2025-10-27 | 104.60 | 104.40 | -2.88 | -2.68% | 100.00 | 105.14 | 97446 | 99992.33 | 2.42% | 0.00 |
| 2025-10-24 | 105.00 | 107.28 | 0.86 | 0.81% | 102.00 | 110.99 | 96832 | 103458.65 | 2.40% | 0.00 |
| 2025-10-23 | 106.30 | 106.42 | 0.12 | 0.11% | 100.00 | 114.99 | 130141 | 139655.44 | 3.23% | 18.80 |
| 2025-10-22 | 94.99 | 106.30 | 14.30 | 15.54% | 94.10 | 109.50 | 139881 | 141295.39 | 3.47% | 0.00 |
| 2025-10-21 | 91.80 | 92.00 | 0.13 | 0.14% | 89.40 | 94.61 | 73013 | 67337.73 | 1.81% | 0.00 |
| 2025-10-20 | 90.00 | 91.87 | 3.02 | 3.40% | 84.00 | 95.27 | 95277 | 85871.94 | 2.36% | 3.80 |
| 2025-10-17 | 84.20 | 88.85 | 6.50 | 7.89% | 84.20 | 95.58 | 139427 | 125007.48 | 3.46% | 0.00 |
| 2025-10-16 | 84.71 | 82.35 | -6.16 | -6.96% | 82.07 | 87.00 | 80561 | 67713.54 | 2.00% | 34.00 |
| 2025-10-15 | 86.36 | 88.51 | -1.38 | -1.54% | 80.01 | 89.68 | 128504 | 108559.56 | 3.19% | 12.00 |
| 2025-10-14 | 87.00 | 89.89 | -15.79 | -14.94% | 85.00 | 99.99 | 200275 | 181374.73 | 4.97% | 0.00 |
| 2025-10-13 | 105.68 | 105.68 | -26.42 | -20.00% | 105.68 | 105.68 | 13149 | 13895.95 | 0.33% | 0.00 |
| 2025-09-25 | 116.00 | 132.10 | 22.02 | 20.00% | 115.36 | 132.10 | 77281 | 97791.91 | 1.92% | 0.00 |
| 2025-09-24 | 105.00 | 110.08 | 18.35 | 20.00% | 100.30 | 110.08 | 174821 | 187087.09 | 4.33% | 0.00 |
| 2025-09-23 | 94.10 | 91.73 | -1.64 | -1.76% | 88.40 | 94.80 | 65526 | 59621.41 | 1.62% | 2.00 |
| 2025-09-22 | 92.32 | 93.37 | 2.15 | 2.36% | 91.33 | 94.96 | 70219 | 65531.20 | 1.74% | 0.00 |
| 2025-09-19 | 89.15 | 91.22 | 0.22 | 0.24% | 89.15 | 94.56 | 72392 | 66257.33 | 1.79% | 0.00 |
| 2025-09-18 | 91.53 | 91.00 | -1.30 | -1.41% | 89.01 | 97.20 | 120796 | 113040.14 | 2.99% | 0.00 |
| 2025-09-17 | 90.38 | 92.30 | -6.94 | -6.99% | 86.00 | 95.46 | 137709 | 126096.86 | 3.41% | 14.43 |
| 2025-09-16 | 99.00 | 99.24 | 2.22 | 2.29% | 93.67 | 102.68 | 130102 | 126870.54 | 3.23% | 0.00 |
| 2025-09-15 | 90.00 | 97.02 | 9.22 | 10.50% | 87.80 | 98.52 | 134266 | 126845.38 | 3.33% | 6.00 |
| 2025-09-12 | 80.00 | 87.80 | 7.84 | 9.80% | 80.00 | 91.60 | 148388 | 129255.60 | 3.68% | 2.37 |
| 2025-09-11 | 76.60 | 79.96 | 2.17 | 2.79% | 76.13 | 81.40 | 91574 | 72598.49 | 2.27% | 6.01 |
| 2025-09-10 | 75.00 | 77.79 | 3.43 | 4.61% | 74.11 | 79.80 | 91486 | 70404.87 | 2.27% | 0.00 |
| 2025-09-09 | 77.00 | 74.36 | -2.65 | -3.44% | 73.60 | 77.40 | 61868 | 46267.09 | 1.53% | 0.00 |
| 2025-09-08 | 74.30 | 77.01 | 0.51 | 0.67% | 74.30 | 79.80 | 91495 | 70827.62 | 2.27% | 1.00 |
| 2025-09-05 | 72.22 | 76.50 | 5.36 | 7.53% | 71.50 | 77.50 | 106976 | 80637.72 | 2.65% | 8.00 |
| 2025-09-04 | 79.50 | 71.14 | -11.52 | -13.94% | 71.11 | 79.50 | 159544 | 119762.84 | 3.96% | 2.00 |
| 2025-09-03 | 89.00 | 82.66 | -14.94 | -15.31% | 80.88 | 91.50 | 225724 | 190999.58 | 5.60% | 48.82 |
| 2025-09-02 | 88.00 | 97.60 | 12.48 | 14.66% | 87.90 | 102.14 | 265495 | 257420.52 | 6.58% | 9.92 |
| 2025-09-01 | 81.60 | 85.12 | 2.12 | 2.55% | 79.73 | 86.40 | 111085 | 93490.21 | 2.75% | 22.00 |
| 2025-08-29 | 84.91 | 83.00 | -4.61 | -5.26% | 83.00 | 86.70 | 106405 | 89445.91 | 2.64% | 20.39 |
| 2025-08-28 | 77.89 | 87.61 | 8.53 | 10.79% | 76.56 | 90.39 | 206736 | 173202.30 | 5.13% | 7.00 |
| 2025-08-27 | 82.10 | 79.08 | -3.95 | -4.76% | 79.00 | 83.67 | 108214 | 87222.40 | 2.68% | 103.04 |
| 2025-08-26 | 85.00 | 83.03 | -2.02 | -2.38% | 82.61 | 85.10 | 67104 | 55940.61 | 1.66% | 4.30 |
| 2025-08-25 | 83.06 | 85.05 | 1.05 | 1.25% | 83.06 | 87.99 | 91290 | 78423.91 | 2.26% | 10.00 |
| 2025-08-22 | 83.90 | 84.00 | 0.20 | 0.24% | 82.11 | 84.81 | 71188 | 59477.33 | 1.76% | 16.50 |
| 2025-08-21 | 86.66 | 83.80 | -2.80 | -3.23% | 81.21 | 86.69 | 106513 | 89446.32 | 2.64% | 63.00 |
| 2025-08-20 | 83.99 | 86.60 | 0.95 | 1.11% | 82.42 | 87.88 | 95970 | 82169.86 | 2.38% | 13.75 |
| 2025-08-19 | 93.00 | 85.65 | -11.73 | -12.05% | 85.58 | 93.00 | 187244 | 166238.28 | 4.64% | 18.54 |
| 2025-08-18 | 98.00 | 97.38 | 0.69 | 0.71% | 94.00 | 99.30 | 152233 | 146966.67 | 3.77% | 37.24 |
| 2025-08-15 | 94.55 | 96.69 | 0.00 | 0.00% | 93.59 | 99.90 | 143356 | 137987.59 | 3.55% | 5.00 |
| 2025-08-14 | 88.24 | 96.69 | 7.58 | 8.51% | 87.03 | 102.10 | 213004 | 200874.36 | 5.28% | 42.78 |
| 2025-08-13 | 84.56 | 89.11 | 4.11 | 4.84% | 82.11 | 92.20 | 162793 | 143460.86 | 4.04% | 6.00 |
| 2025-08-12 | 86.92 | 85.00 | -3.72 | -4.19% | 84.70 | 88.03 | 116160 | 100152.23 | 2.88% | 162.97 |
| 2025-08-11 | 85.80 | 88.72 | 2.30 | 2.66% | 80.50 | 89.44 | 176683 | 148558.41 | 4.38% | 26.70 |
| 2025-08-08 | 92.40 | 86.42 | -5.43 | -5.91% | 84.00 | 93.00 | 143119 | 124864.52 | 3.55% | 12.53 |
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。
