| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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。
