| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 17.09 | 17.10 | -0.18 | -1.04% | 16.76 | 17.33 | 73139 | 12494.44 | 2.78% | 0.00 |
| 2026-02-05 | 17.52 | 17.28 | -0.41 | -2.32% | 17.25 | 17.70 | 68342 | 11900.01 | 2.60% | 2.00 |
| 2026-02-04 | 18.21 | 17.69 | -0.59 | -3.23% | 17.30 | 18.24 | 117401 | 20753.31 | 4.47% | 0.00 |
| 2026-02-03 | 18.40 | 18.28 | 0.07 | 0.38% | 18.02 | 18.57 | 104624 | 19138.36 | 3.98% | 0.00 |
| 2026-02-02 | 19.10 | 18.21 | -0.74 | -3.91% | 18.17 | 19.19 | 112071 | 20892.74 | 4.26% | 0.00 |
| 2026-01-30 | 19.99 | 18.95 | -2.30 | -10.82% | 18.81 | 20.10 | 238710 | 46168.58 | 9.08% | 0.00 |
| 2026-01-29 | 21.00 | 21.25 | 0.21 | 1.00% | 20.55 | 22.20 | 150690 | 32600.52 | 5.73% | 0.00 |
| 2026-01-28 | 21.40 | 21.04 | -0.34 | -1.59% | 20.98 | 22.00 | 89118 | 19048.82 | 3.39% | 0.00 |
| 2026-01-27 | 21.49 | 21.38 | -0.13 | -0.60% | 20.66 | 21.66 | 92863 | 19559.80 | 3.53% | 0.00 |
| 2026-01-26 | 22.20 | 21.51 | -0.74 | -3.33% | 21.06 | 22.48 | 127532 | 27657.23 | 4.85% | 0.00 |
| 2026-01-23 | 22.00 | 22.25 | 0.46 | 2.11% | 21.70 | 22.56 | 141928 | 31478.81 | 5.40% | 0.00 |
| 2026-01-22 | 21.74 | 21.79 | 0.18 | 0.83% | 21.40 | 22.05 | 118624 | 25792.44 | 4.51% | 0.00 |
| 2026-01-21 | 21.66 | 21.61 | -0.24 | -1.10% | 21.32 | 22.25 | 122044 | 26549.05 | 4.64% | 0.00 |
| 2026-01-20 | 21.68 | 21.85 | 0.34 | 1.58% | 21.34 | 22.32 | 190280 | 41493.61 | 7.24% | 0.00 |
| 2026-01-19 | 22.40 | 21.51 | -0.81 | -3.63% | 21.31 | 22.42 | 136313 | 29503.53 | 5.19% | 5.00 |
| 2026-01-16 | 23.40 | 22.32 | -1.13 | -4.82% | 21.96 | 23.70 | 189675 | 42687.24 | 7.21% | 0.00 |
| 2026-01-15 | 24.80 | 23.45 | -1.35 | -5.44% | 23.00 | 25.30 | 247018 | 58491.95 | 9.40% | 0.00 |
| 2026-01-14 | 24.44 | 24.80 | 1.07 | 4.51% | 24.04 | 27.11 | 427604 | 109502.92 | 16.27% | 11.85 |
| 2026-01-13 | 25.26 | 23.73 | 0.47 | 2.02% | 23.15 | 26.00 | 409908 | 100239.52 | 15.59% | 0.00 |
| 2026-01-12 | 20.99 | 23.26 | 3.05 | 15.09% | 20.80 | 23.86 | 345513 | 76341.08 | 13.14% | 0.00 |
| 2026-01-09 | 19.50 | 20.21 | 0.79 | 4.07% | 19.43 | 20.38 | 127466 | 25353.42 | 4.85% | 0.00 |
| 2026-01-08 | 19.18 | 19.42 | 0.13 | 0.67% | 19.17 | 19.71 | 89735 | 17437.20 | 3.41% | 0.00 |
| 2026-01-07 | 19.15 | 19.29 | 0.03 | 0.16% | 19.02 | 19.41 | 62223 | 11968.07 | 2.37% | 0.00 |
| 2026-01-06 | 19.22 | 19.26 | 0.05 | 0.26% | 18.91 | 19.42 | 65154 | 12464.64 | 2.48% | 0.00 |
| 2026-01-05 | 18.84 | 19.21 | 0.55 | 2.95% | 18.81 | 19.38 | 79536 | 15189.14 | 3.03% | 0.00 |
| 2025-12-31 | 18.26 | 18.66 | 0.31 | 1.69% | 18.26 | 18.98 | 80503 | 15039.82 | 3.06% | 0.00 |
| 2025-12-30 | 18.31 | 18.35 | 0.08 | 0.44% | 18.30 | 18.73 | 64632 | 11952.34 | 2.46% | 0.00 |
| 2025-12-29 | 17.90 | 18.27 | 0.24 | 1.33% | 17.88 | 18.58 | 58863 | 10716.36 | 2.24% | 0.00 |
| 2025-12-26 | 18.24 | 18.03 | -0.16 | -0.88% | 17.96 | 18.36 | 38953 | 7073.79 | 1.48% | 0.00 |
| 2025-12-25 | 17.85 | 18.19 | 0.46 | 2.59% | 17.69 | 18.26 | 42895 | 7728.15 | 1.63% | 0.00 |
| 2025-12-24 | 17.54 | 17.73 | 0.19 | 1.08% | 17.42 | 17.83 | 27040 | 4793.13 | 1.03% | 0.00 |
| 2025-12-23 | 17.93 | 17.54 | -0.39 | -2.18% | 17.47 | 18.04 | 38445 | 6782.97 | 1.46% | 0.00 |
| 2025-12-22 | 17.83 | 17.93 | -0.01 | -0.06% | 17.83 | 18.15 | 39729 | 7144.15 | 1.51% | 0.00 |
| 2025-12-19 | 17.77 | 17.94 | 0.21 | 1.18% | 17.75 | 18.10 | 31384 | 5638.21 | 1.19% | 8.00 |
| 2025-12-18 | 17.71 | 17.76 | -0.07 | -0.39% | 17.58 | 18.05 | 34490 | 6154.88 | 1.31% | 0.00 |
| 2025-12-17 | 17.44 | 17.83 | 0.28 | 1.60% | 17.27 | 17.85 | 39744 | 6986.38 | 1.51% | 0.00 |
| 2025-12-16 | 17.72 | 17.55 | -0.11 | -0.62% | 17.22 | 17.72 | 39664 | 6920.00 | 1.51% | 0.00 |
| 2025-12-15 | 17.90 | 17.66 | -0.35 | -1.94% | 17.61 | 18.04 | 29380 | 5226.58 | 1.12% | 2.33 |
| 2025-12-12 | 17.80 | 18.01 | 0.26 | 1.46% | 17.62 | 18.16 | 35302 | 6345.63 | 1.34% | 0.00 |
| 2025-12-11 | 18.20 | 17.75 | -0.47 | -2.58% | 17.74 | 18.29 | 37926 | 6792.86 | 1.44% | 0.00 |
| 2025-12-10 | 18.15 | 18.22 | 0.07 | 0.39% | 17.86 | 18.31 | 30752 | 5563.64 | 1.17% | 0.00 |
| 2025-12-09 | 18.22 | 18.15 | -0.19 | -1.04% | 18.12 | 18.58 | 34856 | 6390.52 | 1.33% | 0.00 |
| 2025-12-08 | 18.25 | 18.34 | 0.14 | 0.77% | 18.20 | 18.69 | 60513 | 11198.17 | 2.30% | 0.00 |
| 2025-12-05 | 17.88 | 18.20 | 0.36 | 2.02% | 17.60 | 18.38 | 50740 | 9135.72 | 1.93% | 0.00 |
| 2025-12-04 | 18.12 | 17.84 | -0.29 | -1.60% | 17.73 | 18.28 | 40962 | 7337.99 | 1.56% | 56.89 |
| 2025-12-03 | 18.89 | 18.13 | -0.71 | -3.77% | 18.02 | 18.90 | 56588 | 10339.10 | 2.15% | 51.47 |
| 2025-12-02 | 18.95 | 18.84 | -0.21 | -1.10% | 18.58 | 19.03 | 39492 | 7401.66 | 1.50% | 0.00 |
| 2025-12-01 | 19.10 | 19.05 | 0.00 | 0.00% | 18.89 | 19.35 | 58614 | 11175.29 | 2.23% | 49.00 |
| 2025-11-28 | 18.91 | 19.05 | 0.12 | 0.63% | 18.75 | 19.20 | 40625 | 7709.51 | 1.55% | 6.00 |
| 2025-11-27 | 19.00 | 18.93 | -0.13 | -0.68% | 18.80 | 19.34 | 64156 | 12198.05 | 2.44% | 122.22 |
| 2025-11-26 | 19.75 | 19.06 | -0.79 | -3.98% | 19.00 | 20.07 | 70261 | 13659.19 | 2.67% | 54.00 |
| 2025-11-25 | 19.60 | 19.85 | 0.05 | 0.25% | 19.60 | 20.45 | 101437 | 20487.98 | 3.86% | 2.58 |
| 2025-11-24 | 18.48 | 19.80 | 1.42 | 7.73% | 18.12 | 20.06 | 94567 | 18271.63 | 3.60% | 0.00 |
| 2025-11-21 | 18.60 | 18.38 | -0.43 | -2.29% | 18.00 | 18.99 | 45636 | 8409.54 | 1.74% | 0.00 |
| 2025-11-20 | 19.30 | 18.81 | -0.34 | -1.78% | 18.60 | 19.42 | 47258 | 8909.04 | 1.80% | 0.00 |
| 2025-11-19 | 19.71 | 19.15 | -0.55 | -2.79% | 19.02 | 19.82 | 39460 | 7634.56 | 1.50% | 0.00 |
| 2025-11-18 | 19.55 | 19.70 | -0.02 | -0.10% | 19.42 | 19.95 | 60739 | 11944.77 | 2.31% | 0.00 |
| 2025-11-17 | 19.58 | 19.72 | 0.30 | 1.54% | 19.44 | 20.09 | 36421 | 7183.01 | 1.39% | 60.22 |
| 2025-11-14 | 19.90 | 19.42 | -0.60 | -3.00% | 19.40 | 19.97 | 46523 | 9168.67 | 1.77% | 6.00 |
| 2025-11-13 | 20.12 | 20.02 | -0.09 | -0.45% | 19.86 | 20.15 | 36472 | 7290.92 | 1.39% | 0.00 |
| 2025-11-12 | 20.10 | 20.11 | 0.04 | 0.20% | 19.79 | 20.20 | 33044 | 6606.27 | 1.26% | 42.62 |
| 2025-11-11 | 20.66 | 20.07 | -0.38 | -1.86% | 20.06 | 20.66 | 43662 | 8857.65 | 1.66% | 20.00 |
| 2025-11-10 | 20.56 | 20.45 | 0.04 | 0.20% | 20.36 | 20.70 | 40382 | 8279.13 | 1.54% | 73.53 |
| 2025-11-07 | 20.85 | 20.41 | -0.58 | -2.76% | 20.40 | 20.96 | 57675 | 11832.12 | 2.19% | 0.00 |
| 2025-11-06 | 21.14 | 20.99 | -0.15 | -0.71% | 20.63 | 21.16 | 48330 | 10103.45 | 1.84% | 0.00 |
| 2025-11-05 | 21.21 | 21.14 | -0.52 | -2.40% | 20.98 | 21.65 | 58447 | 12405.56 | 2.22% | 0.00 |
| 2025-11-04 | 22.40 | 21.66 | -0.76 | -3.39% | 21.42 | 22.44 | 73699 | 15991.76 | 2.80% | 0.00 |
| 2025-11-03 | 22.37 | 22.42 | 0.38 | 1.72% | 22.00 | 23.08 | 113605 | 25494.67 | 4.32% | 3.99 |
| 2025-10-31 | 20.63 | 22.04 | 1.34 | 6.47% | 20.63 | 22.56 | 151142 | 32996.86 | 5.75% | 0.00 |
| 2025-10-30 | 21.08 | 20.70 | -0.33 | -1.57% | 20.55 | 21.23 | 59076 | 12363.70 | 2.25% | 0.00 |
| 2025-10-29 | 21.01 | 21.03 | -0.13 | -0.61% | 20.82 | 21.23 | 45307 | 9498.07 | 1.72% | 0.00 |
| 2025-10-28 | 20.77 | 21.16 | 0.39 | 1.88% | 20.58 | 21.64 | 77239 | 16436.95 | 2.94% | 0.00 |
| 2025-10-27 | 20.62 | 20.77 | 0.33 | 1.61% | 20.29 | 20.95 | 63851 | 13194.86 | 2.43% | 0.10 |
| 2025-10-24 | 20.25 | 20.44 | 0.18 | 0.89% | 20.25 | 20.62 | 35922 | 7357.21 | 1.37% | 5.00 |
| 2025-10-23 | 20.31 | 20.26 | -0.06 | -0.30% | 19.61 | 20.31 | 50001 | 9933.07 | 1.90% | 10.00 |
| 2025-10-22 | 20.70 | 20.32 | -0.38 | -1.84% | 20.20 | 20.71 | 30933 | 6322.03 | 1.18% | 0.00 |
| 2025-10-21 | 20.46 | 20.70 | 0.24 | 1.17% | 20.29 | 20.75 | 28697 | 5914.49 | 1.09% | 0.00 |
| 2025-10-20 | 20.39 | 20.46 | 0.38 | 1.89% | 20.20 | 20.48 | 32853 | 6696.26 | 1.25% | 0.00 |
| 2025-10-17 | 20.80 | 20.08 | -0.75 | -3.60% | 20.06 | 20.96 | 40937 | 8364.78 | 1.56% | 5.00 |
| 2025-10-16 | 21.34 | 20.83 | -0.47 | -2.21% | 20.76 | 21.34 | 35122 | 7354.02 | 1.34% | 0.00 |
新致软件(688590)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。
