| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 19.80 | 22.21 | 2.65 | 13.55% | 19.60 | 22.66 | 255725 | 54478.89 | 7.92% | 0.00 |
| 2025-10-23 | 19.49 | 19.56 | 0.03 | 0.15% | 19.33 | 20.64 | 154927 | 30786.66 | 4.80% | 0.00 |
| 2025-10-22 | 18.89 | 19.53 | 0.64 | 3.39% | 18.60 | 19.61 | 99417 | 19084.91 | 3.08% | 0.00 |
| 2025-10-21 | 18.98 | 18.89 | 0.06 | 0.32% | 18.43 | 19.10 | 70959 | 13345.83 | 2.20% | 0.00 |
| 2025-10-20 | 18.67 | 18.83 | 0.52 | 2.84% | 18.60 | 19.60 | 84649 | 16115.27 | 2.62% | 0.00 |
| 2025-10-17 | 19.70 | 18.31 | -1.25 | -6.39% | 18.28 | 19.78 | 82314 | 15546.04 | 2.55% | 0.00 |
| 2025-10-16 | 20.27 | 19.56 | -0.71 | -3.50% | 19.45 | 20.38 | 64458 | 12787.88 | 2.00% | 21.88 |
| 2025-10-15 | 20.25 | 20.27 | 0.21 | 1.05% | 19.66 | 20.34 | 68996 | 13782.51 | 2.14% | 0.00 |
| 2025-10-14 | 20.77 | 20.06 | -0.94 | -4.48% | 19.99 | 21.14 | 87223 | 17893.37 | 2.70% | 0.00 |
| 2025-10-13 | 20.00 | 21.00 | 0.17 | 0.82% | 19.26 | 21.05 | 120327 | 24785.45 | 3.73% | 0.00 |
| 2025-10-10 | 21.85 | 20.83 | -1.07 | -4.89% | 20.76 | 21.99 | 112155 | 23657.10 | 3.48% | 0.00 |
| 2025-10-09 | 22.44 | 21.90 | -0.26 | -1.17% | 21.73 | 22.66 | 153880 | 34122.31 | 4.77% | 0.00 |
| 2025-09-30 | 22.02 | 22.16 | 0.05 | 0.23% | 21.66 | 22.28 | 147763 | 32472.98 | 4.58% | 0.00 |
| 2025-09-29 | 22.00 | 22.11 | -0.08 | -0.36% | 21.67 | 22.44 | 108083 | 23873.05 | 3.35% | 0.00 |
| 2025-09-26 | 22.02 | 22.19 | -0.37 | -1.64% | 22.02 | 23.03 | 122805 | 27653.72 | 3.81% | 0.00 |
| 2025-09-25 | 23.25 | 22.56 | -0.65 | -2.80% | 22.23 | 23.85 | 163487 | 37187.98 | 5.07% | 0.00 |
| 2025-09-24 | 22.66 | 23.21 | 0.06 | 0.26% | 22.52 | 23.92 | 216371 | 50320.43 | 6.71% | 2.55 |
| 2025-09-23 | 23.18 | 23.15 | -0.02 | -0.09% | 21.80 | 23.44 | 206722 | 46570.91 | 6.41% | 0.00 |
| 2025-09-22 | 25.17 | 23.17 | -2.25 | -8.85% | 22.80 | 25.17 | 323276 | 76185.19 | 10.02% | 0.00 |
| 2025-09-19 | 25.53 | 25.42 | 0.15 | 0.59% | 25.00 | 26.80 | 242309 | 62222.26 | 7.51% | 0.00 |
| 2025-09-18 | 23.95 | 25.27 | 1.40 | 5.87% | 23.68 | 27.00 | 357454 | 92954.71 | 11.08% | 0.00 |
| 2025-09-17 | 24.27 | 23.87 | -0.48 | -1.97% | 23.62 | 25.15 | 224445 | 54423.26 | 6.96% | 0.00 |
| 2025-09-16 | 22.88 | 24.35 | 1.85 | 8.22% | 22.88 | 24.47 | 319903 | 75860.38 | 9.91% | 0.00 |
| 2025-09-15 | 23.80 | 22.50 | -0.02 | -0.09% | 21.33 | 23.80 | 333883 | 75181.94 | 10.35% | 5.00 |
| 2025-09-12 | 20.00 | 22.52 | 2.54 | 12.71% | 19.61 | 23.00 | 486850 | 103575.05 | 15.09% | 0.00 |
| 2025-09-11 | 16.64 | 19.98 | 3.33 | 20.00% | 16.42 | 19.98 | 318157 | 60236.85 | 9.86% | 0.00 |
| 2025-09-10 | 16.09 | 16.65 | 0.58 | 3.61% | 16.01 | 16.86 | 107815 | 17718.10 | 3.34% | 0.00 |
| 2025-09-09 | 16.42 | 16.07 | -0.47 | -2.84% | 16.00 | 16.50 | 67475 | 10932.77 | 2.09% | 0.00 |
| 2025-09-08 | 16.64 | 16.54 | -0.16 | -0.96% | 16.33 | 16.71 | 68353 | 11281.29 | 2.12% | 0.00 |
| 2025-09-05 | 16.67 | 16.70 | 0.20 | 1.21% | 16.38 | 16.81 | 68917 | 11447.82 | 2.14% | 0.00 |
| 2025-09-04 | 17.30 | 16.50 | -0.75 | -4.35% | 16.24 | 17.47 | 84036 | 14163.19 | 2.60% | 2.00 |
| 2025-09-03 | 17.79 | 17.25 | -0.43 | -2.43% | 17.12 | 17.94 | 75051 | 13132.99 | 2.33% | 2.00 |
| 2025-09-02 | 18.58 | 17.68 | -0.88 | -4.74% | 17.45 | 18.58 | 90852 | 16220.70 | 2.82% | 0.00 |
| 2025-09-01 | 18.45 | 18.56 | 0.15 | 0.81% | 18.32 | 18.95 | 105782 | 19686.41 | 3.28% | 10.00 |
| 2025-08-29 | 18.89 | 18.41 | -0.48 | -2.54% | 18.15 | 18.90 | 102959 | 18895.51 | 3.19% | 0.00 |
| 2025-08-28 | 18.33 | 18.89 | 0.56 | 3.06% | 18.21 | 18.96 | 112929 | 21073.38 | 3.50% | 9.00 |
| 2025-08-27 | 18.63 | 18.33 | -0.40 | -2.14% | 18.33 | 19.53 | 139408 | 26490.03 | 4.32% | 5.00 |
| 2025-08-26 | 18.58 | 18.73 | 0.00 | 0.00% | 18.41 | 18.84 | 73475 | 13714.36 | 2.28% | 0.00 |
| 2025-08-25 | 18.90 | 18.73 | -0.15 | -0.79% | 18.54 | 19.41 | 128689 | 24285.35 | 3.99% | 5.00 |
| 2025-08-22 | 18.39 | 18.88 | 0.40 | 2.16% | 18.34 | 18.94 | 103568 | 19434.24 | 3.21% | 0.00 |
| 2025-08-21 | 18.79 | 18.48 | -0.30 | -1.60% | 18.33 | 19.31 | 91849 | 17220.07 | 2.85% | 0.00 |
| 2025-08-20 | 18.56 | 18.78 | 0.13 | 0.70% | 18.28 | 18.85 | 77793 | 14426.06 | 2.41% | 0.00 |
| 2025-08-19 | 18.50 | 18.65 | 0.17 | 0.92% | 18.30 | 18.94 | 113852 | 21170.19 | 3.53% | 20.00 |
| 2025-08-18 | 17.60 | 18.48 | 0.91 | 5.18% | 17.60 | 18.65 | 140896 | 25699.11 | 4.37% | 0.00 |
| 2025-08-15 | 16.74 | 17.57 | 0.73 | 4.33% | 16.74 | 17.62 | 103421 | 17918.32 | 3.21% | 0.00 |
| 2025-08-14 | 17.31 | 16.84 | -0.27 | -1.58% | 16.74 | 17.37 | 101082 | 17247.32 | 3.13% | 0.00 |
| 2025-08-13 | 17.13 | 17.11 | 0.07 | 0.41% | 16.99 | 17.46 | 89091 | 15332.98 | 2.76% | 0.00 |
| 2025-08-12 | 16.97 | 17.04 | 0.10 | 0.59% | 16.60 | 17.20 | 92406 | 15578.43 | 2.86% | 0.00 |
| 2025-08-11 | 16.57 | 16.94 | 0.01 | 0.06% | 16.47 | 17.15 | 94238 | 15908.85 | 2.92% | 2.00 |
| 2025-08-08 | 17.33 | 16.93 | -0.69 | -3.92% | 16.90 | 17.44 | 87347 | 14875.52 | 2.71% | 32.00 |
| 2025-08-07 | 17.33 | 17.62 | 0.26 | 1.50% | 17.20 | 18.11 | 102869 | 18167.86 | 3.19% | 11.00 |
| 2025-08-06 | 17.17 | 17.36 | 0.24 | 1.40% | 16.91 | 17.44 | 58894 | 10172.32 | 1.83% | 0.00 |
| 2025-08-05 | 17.03 | 17.12 | 0.09 | 0.53% | 16.93 | 17.19 | 38188 | 6507.29 | 1.18% | 0.00 |
| 2025-08-04 | 16.68 | 17.03 | 0.15 | 0.89% | 16.66 | 17.06 | 45655 | 7726.18 | 1.41% | 0.00 |
| 2025-08-01 | 16.84 | 16.88 | 0.03 | 0.18% | 16.62 | 17.07 | 53750 | 9041.43 | 1.67% | 0.00 |
| 2025-07-31 | 17.05 | 16.85 | -0.24 | -1.40% | 16.78 | 17.36 | 71105 | 12147.50 | 2.20% | 0.00 |
| 2025-07-30 | 17.42 | 17.09 | -0.28 | -1.61% | 16.90 | 17.44 | 64422 | 11058.70 | 2.00% | 0.00 |
| 2025-07-29 | 16.93 | 17.37 | 0.31 | 1.82% | 16.93 | 17.48 | 79881 | 13806.63 | 2.48% | 0.00 |
| 2025-07-28 | 16.93 | 17.06 | 0.07 | 0.41% | 16.78 | 17.11 | 58110 | 9858.60 | 1.80% | 0.00 |
| 2025-07-25 | 16.65 | 16.99 | 0.29 | 1.74% | 16.53 | 16.99 | 64706 | 10859.39 | 2.01% | 0.00 |
| 2025-07-24 | 16.57 | 16.70 | 0.17 | 1.03% | 16.56 | 16.86 | 56904 | 9499.90 | 1.76% | 0.00 |
| 2025-07-23 | 16.79 | 16.53 | -0.14 | -0.84% | 16.45 | 16.80 | 58642 | 9729.81 | 1.82% | 0.00 |
| 2025-07-22 | 16.20 | 16.67 | 0.34 | 2.08% | 16.20 | 17.18 | 106308 | 17826.25 | 3.29% | 0.00 |
| 2025-07-21 | 16.28 | 16.33 | 0.00 | 0.00% | 16.24 | 16.43 | 43063 | 7041.17 | 1.33% | 9.00 |
| 2025-07-18 | 16.31 | 16.33 | 0.02 | 0.12% | 16.13 | 16.48 | 51840 | 8458.97 | 1.61% | 6.00 |
| 2025-07-17 | 15.99 | 16.31 | 0.22 | 1.37% | 15.87 | 16.36 | 57266 | 9271.81 | 1.77% | 0.00 |
| 2025-07-16 | 15.93 | 16.09 | 0.17 | 1.07% | 15.83 | 16.30 | 57490 | 9262.82 | 1.78% | 0.00 |
| 2025-07-15 | 16.02 | 15.92 | -0.10 | -0.62% | 15.82 | 16.18 | 49465 | 7885.54 | 1.53% | 0.00 |
| 2025-07-14 | 15.89 | 16.02 | 0.27 | 1.71% | 15.76 | 16.29 | 64270 | 10302.39 | 1.99% | 5.00 |
| 2025-07-11 | 15.50 | 15.75 | 0.23 | 1.48% | 15.37 | 15.83 | 45009 | 7048.65 | 1.39% | 0.00 |
| 2025-07-10 | 15.51 | 15.52 | 0.01 | 0.06% | 15.40 | 15.59 | 24534 | 3800.45 | 0.76% | 0.00 |
| 2025-07-09 | 15.74 | 15.51 | -0.29 | -1.84% | 15.45 | 15.80 | 36444 | 5695.83 | 1.13% | 0.00 |
| 2025-07-08 | 15.43 | 15.80 | 0.40 | 2.60% | 15.36 | 15.81 | 42838 | 6712.16 | 1.33% | 0.00 |
| 2025-07-07 | 15.39 | 15.40 | -0.07 | -0.45% | 15.30 | 15.51 | 28578 | 4404.26 | 0.89% | 0.00 |
| 2025-07-04 | 15.74 | 15.47 | -0.27 | -1.72% | 15.44 | 15.77 | 43646 | 6789.76 | 1.35% | 0.00 |
| 2025-07-03 | 15.68 | 15.74 | 0.07 | 0.45% | 15.57 | 15.88 | 34331 | 5392.16 | 1.06% | 0.00 |
| 2025-07-02 | 16.02 | 15.67 | -0.39 | -2.43% | 15.61 | 16.06 | 56901 | 8947.61 | 1.76% | 0.00 |
| 2025-07-01 | 16.35 | 16.06 | -0.27 | -1.65% | 16.01 | 16.47 | 75720 | 12255.28 | 2.35% | 0.00 |
| 2025-06-30 | 16.50 | 16.33 | 0.18 | 1.11% | 16.28 | 16.65 | 57964 | 9511.50 | 1.80% | 51.00 |
| 2025-06-27 | 16.19 | 16.15 | 0.15 | 0.94% | 16.12 | 16.48 | 70829 | 11529.81 | 2.20% | 0.00 |
新相微(688593)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。
