| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 120.55 | 119.47 | -0.53 | -0.44% | 118.50 | 124.95 | 39372 | 47685.16 | 0.98% | 2.00 |
| 2026-03-24 | 120.38 | 120.00 | -0.18 | -0.15% | 113.99 | 120.57 | 33718 | 39443.58 | 0.84% | 0.00 |
| 2026-03-23 | 125.80 | 120.18 | -3.35 | -2.71% | 117.55 | 129.66 | 59013 | 73552.55 | 1.46% | 0.00 |
| 2026-03-20 | 120.35 | 123.53 | 5.01 | 4.23% | 120.35 | 127.82 | 52663 | 65814.56 | 1.31% | 10.29 |
| 2026-03-19 | 120.00 | 118.52 | -4.52 | -3.67% | 117.87 | 122.18 | 26402 | 31464.84 | 0.65% | 4.25 |
| 2026-03-18 | 121.31 | 123.04 | 1.94 | 1.60% | 119.25 | 123.80 | 22814 | 27783.90 | 0.57% | 0.00 |
| 2026-03-17 | 123.00 | 121.10 | -1.82 | -1.48% | 120.40 | 126.86 | 30353 | 37421.02 | 0.75% | 0.00 |
| 2026-03-16 | 123.13 | 122.92 | -1.09 | -0.88% | 119.30 | 123.48 | 27443 | 33374.71 | 0.68% | 0.00 |
| 2026-03-13 | 128.05 | 124.01 | -5.98 | -4.60% | 122.77 | 130.00 | 40020 | 50113.04 | 0.99% | 0.00 |
| 2026-03-12 | 129.51 | 129.99 | 0.59 | 0.46% | 127.33 | 133.68 | 47566 | 62148.06 | 1.18% | 2.00 |
| 2026-03-11 | 134.83 | 129.40 | -6.60 | -4.85% | 129.00 | 136.50 | 57367 | 75721.73 | 1.42% | 2.00 |
| 2026-03-10 | 118.80 | 136.00 | 17.71 | 14.97% | 118.80 | 138.90 | 91816 | 117817.00 | 2.28% | 6.00 |
| 2026-03-09 | 116.58 | 118.29 | -4.59 | -3.74% | 112.85 | 118.78 | 41141 | 47547.68 | 1.02% | 0.00 |
| 2026-03-06 | 118.00 | 122.88 | 9.39 | 8.27% | 118.00 | 129.37 | 71797 | 89086.75 | 1.78% | 0.00 |
| 2026-03-05 | 110.00 | 113.49 | 6.22 | 5.80% | 110.00 | 116.38 | 36319 | 41302.24 | 0.90% | 0.00 |
| 2026-03-04 | 109.49 | 107.27 | -2.03 | -1.86% | 104.60 | 110.93 | 29937 | 32278.88 | 0.74% | 0.00 |
| 2026-03-03 | 116.89 | 109.30 | -5.86 | -5.09% | 108.66 | 118.38 | 35156 | 39916.24 | 0.87% | 0.00 |
| 2026-03-02 | 118.23 | 115.16 | -7.07 | -5.78% | 112.97 | 118.23 | 37971 | 43873.28 | 0.94% | 0.00 |
| 2026-02-27 | 124.00 | 122.23 | -3.43 | -2.73% | 121.50 | 124.50 | 23020 | 28224.80 | 0.57% | 0.00 |
| 2026-02-26 | 124.66 | 125.66 | 2.11 | 1.71% | 120.07 | 128.54 | 37409 | 46364.20 | 0.93% | 0.00 |
| 2026-02-25 | 125.03 | 123.55 | -2.70 | -2.14% | 121.56 | 126.22 | 24075 | 29593.57 | 0.60% | 0.00 |
| 2026-02-24 | 129.61 | 126.25 | 0.31 | 0.25% | 124.83 | 130.00 | 27534 | 34826.38 | 0.68% | 0.00 |
| 2026-02-13 | 123.85 | 125.94 | 1.94 | 1.56% | 123.85 | 129.88 | 32530 | 41450.98 | 0.81% | 0.00 |
| 2026-02-12 | 128.00 | 124.00 | -6.50 | -4.98% | 120.00 | 128.88 | 51060 | 63436.18 | 1.27% | 0.00 |
| 2026-02-11 | 137.01 | 130.50 | -7.42 | -5.38% | 130.50 | 137.41 | 38002 | 50527.59 | 0.94% | 2.00 |
| 2026-02-10 | 140.00 | 137.92 | -1.80 | -1.29% | 136.00 | 140.97 | 29936 | 41390.36 | 0.74% | 2.00 |
| 2026-02-09 | 144.77 | 139.72 | -4.42 | -3.07% | 135.81 | 145.00 | 41949 | 58065.64 | 1.04% | 2.00 |
| 2026-02-06 | 145.00 | 144.14 | 1.26 | 0.88% | 142.50 | 148.95 | 42670 | 62409.10 | 1.06% | 3.00 |
| 2026-02-05 | 140.68 | 142.88 | 0.28 | 0.20% | 137.20 | 142.88 | 27510 | 38366.16 | 0.68% | 2.00 |
| 2026-02-04 | 138.00 | 142.60 | 5.97 | 4.37% | 137.00 | 146.39 | 46775 | 66785.89 | 1.16% | 0.00 |
| 2026-02-03 | 137.00 | 136.63 | 1.66 | 1.23% | 134.42 | 138.40 | 26426 | 35976.18 | 0.66% | 0.00 |
| 2026-02-02 | 134.50 | 134.97 | 0.08 | 0.06% | 134.16 | 139.58 | 30831 | 42175.26 | 0.76% | 0.00 |
| 2026-01-30 | 133.03 | 134.89 | 1.03 | 0.77% | 131.02 | 139.30 | 35904 | 48564.13 | 0.89% | 7.11 |
| 2026-01-29 | 138.00 | 133.86 | -10.14 | -7.04% | 132.40 | 141.98 | 53933 | 73344.67 | 1.34% | 0.00 |
| 2026-01-28 | 148.53 | 144.00 | -5.57 | -3.72% | 144.00 | 152.35 | 34674 | 51032.11 | 0.86% | 0.00 |
| 2026-01-27 | 149.00 | 149.57 | -2.28 | -1.50% | 143.99 | 152.69 | 37821 | 56024.71 | 0.94% | 2.00 |
| 2026-01-26 | 160.86 | 151.85 | -9.24 | -5.74% | 150.00 | 162.59 | 43508 | 68175.31 | 1.08% | 10.28 |
| 2026-01-23 | 158.00 | 161.09 | 5.90 | 3.80% | 154.18 | 164.45 | 56462 | 89559.04 | 1.40% | 4.01 |
| 2026-01-22 | 151.00 | 155.19 | 3.33 | 2.19% | 151.00 | 155.70 | 34150 | 52682.02 | 0.85% | 2.79 |
| 2026-01-21 | 148.85 | 151.86 | -0.02 | -0.01% | 148.85 | 154.42 | 34794 | 52933.00 | 0.86% | 0.00 |
| 2026-01-20 | 148.65 | 151.88 | 3.22 | 2.17% | 147.00 | 156.80 | 45967 | 70560.33 | 1.14% | 0.00 |
| 2026-01-19 | 146.00 | 148.66 | -2.14 | -1.42% | 142.98 | 150.00 | 35365 | 52036.71 | 0.88% | 0.00 |
| 2026-01-16 | 149.87 | 150.80 | 3.10 | 2.10% | 148.27 | 153.89 | 39684 | 60136.57 | 0.98% | 0.00 |
| 2026-01-15 | 153.11 | 147.70 | -13.57 | -8.41% | 147.17 | 158.00 | 59508 | 90007.41 | 1.48% | 2.00 |
| 2026-01-14 | 156.00 | 161.27 | 5.47 | 3.51% | 155.50 | 165.51 | 64529 | 103783.22 | 1.60% | 31.33 |
| 2026-01-13 | 155.00 | 155.80 | -4.30 | -2.69% | 147.21 | 169.66 | 75343 | 119618.81 | 1.87% | 1.59 |
| 2026-01-12 | 145.38 | 160.10 | 16.11 | 11.19% | 144.48 | 170.90 | 93027 | 146825.72 | 2.31% | 2.00 |
| 2026-01-09 | 133.88 | 143.99 | 11.59 | 8.75% | 131.50 | 148.65 | 86586 | 121475.75 | 2.15% | 7.87 |
| 2026-01-08 | 130.55 | 132.40 | 5.07 | 3.98% | 128.88 | 136.60 | 61247 | 81321.50 | 1.52% | 2.00 |
| 2026-01-07 | 128.40 | 127.33 | -3.43 | -2.62% | 127.00 | 132.68 | 56046 | 72410.42 | 1.39% | 0.00 |
| 2026-01-06 | 124.50 | 130.76 | 3.73 | 2.94% | 121.60 | 138.88 | 85404 | 109899.61 | 2.12% | 4.00 |
| 2026-01-05 | 136.00 | 127.03 | -0.34 | -0.27% | 125.01 | 138.63 | 83110 | 109060.34 | 2.06% | 12.20 |
| 2025-12-31 | 118.00 | 127.37 | 8.70 | 7.33% | 115.63 | 132.50 | 122483 | 150133.84 | 3.04% | 3.00 |
| 2025-12-30 | 125.00 | 118.67 | -13.46 | -10.19% | 112.23 | 126.75 | 176662 | 209121.59 | 4.38% | 2.30 |
| 2025-12-29 | 111.60 | 132.13 | 22.02 | 20.00% | 111.50 | 132.13 | 176475 | 221730.30 | 4.38% | 2.00 |
| 2025-12-26 | 108.20 | 110.11 | -0.15 | -0.14% | 106.67 | 113.30 | 67441 | 73955.75 | 1.67% | 4.00 |
| 2025-12-25 | 105.80 | 110.26 | 6.16 | 5.92% | 105.00 | 113.90 | 92422 | 102147.55 | 2.29% | 0.00 |
| 2025-12-24 | 102.00 | 104.10 | 1.24 | 1.21% | 102.00 | 104.64 | 30526 | 31615.85 | 0.76% | 2.00 |
| 2025-12-23 | 106.10 | 102.86 | -3.27 | -3.08% | 102.52 | 108.10 | 49728 | 52157.30 | 1.23% | 0.00 |
| 2025-12-22 | 98.55 | 106.13 | 8.03 | 8.19% | 98.00 | 110.00 | 79152 | 82169.15 | 1.96% | 0.00 |
| 2025-12-19 | 96.00 | 98.10 | 3.01 | 3.17% | 95.62 | 101.60 | 44416 | 43773.99 | 1.10% | 0.00 |
| 2025-12-18 | 96.06 | 95.09 | -1.92 | -1.98% | 94.50 | 97.94 | 31622 | 30435.02 | 0.78% | 0.00 |
| 2025-12-17 | 95.01 | 97.01 | 0.61 | 0.63% | 93.01 | 97.38 | 46359 | 44331.75 | 1.15% | 2.00 |
| 2025-12-16 | 102.00 | 96.40 | -7.24 | -6.99% | 94.77 | 103.50 | 65342 | 64433.98 | 1.62% | 8.87 |
| 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 |
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。
