| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 30.00 | 29.00 | -1.06 | -3.53% | 28.77 | 30.48 | 66790 | 19568.62 | 2.07% | 0.00 |
| 2026-03-25 | 29.90 | 30.06 | 0.56 | 1.90% | 29.60 | 30.53 | 83040 | 25011.01 | 2.57% | 0.00 |
| 2026-03-24 | 29.40 | 29.50 | 0.80 | 2.79% | 28.63 | 29.82 | 99567 | 29107.26 | 3.09% | 0.00 |
| 2026-03-23 | 30.21 | 28.70 | -1.97 | -6.42% | 28.56 | 30.67 | 109258 | 32398.75 | 3.39% | 0.00 |
| 2026-03-20 | 32.69 | 30.67 | -1.97 | -6.04% | 30.19 | 33.33 | 123063 | 39119.33 | 3.81% | 0.00 |
| 2026-03-19 | 33.50 | 32.64 | -1.86 | -5.39% | 32.51 | 35.15 | 134403 | 45719.56 | 4.17% | 0.00 |
| 2026-03-18 | 33.80 | 34.50 | 0.81 | 2.40% | 33.30 | 34.63 | 115447 | 39180.10 | 3.58% | 0.00 |
| 2026-03-17 | 34.18 | 33.69 | -0.47 | -1.38% | 33.50 | 35.05 | 108429 | 37121.29 | 3.36% | 0.00 |
| 2026-03-16 | 33.92 | 34.16 | 0.11 | 0.32% | 32.58 | 34.18 | 105827 | 35336.65 | 3.28% | 0.00 |
| 2026-03-13 | 33.38 | 34.05 | 0.66 | 1.98% | 32.93 | 34.88 | 148613 | 50483.46 | 4.61% | 0.00 |
| 2026-03-12 | 32.84 | 33.39 | 0.55 | 1.67% | 32.49 | 34.50 | 124024 | 41840.68 | 3.84% | 0.00 |
| 2026-03-11 | 34.00 | 32.84 | -1.34 | -3.92% | 32.60 | 34.78 | 106711 | 35765.89 | 3.31% | 0.00 |
| 2026-03-10 | 34.30 | 34.18 | 0.22 | 0.65% | 33.39 | 34.61 | 107038 | 36332.80 | 3.32% | 0.00 |
| 2026-03-09 | 33.00 | 33.96 | -0.04 | -0.12% | 32.44 | 34.77 | 138942 | 46602.93 | 4.31% | 0.00 |
| 2026-03-06 | 35.10 | 34.00 | -1.23 | -3.49% | 32.80 | 35.30 | 206191 | 70604.57 | 6.39% | 0.00 |
| 2026-03-05 | 36.00 | 35.23 | 0.35 | 1.00% | 34.46 | 37.65 | 226795 | 81579.00 | 7.03% | 0.00 |
| 2026-03-04 | 35.79 | 34.88 | -1.27 | -3.51% | 34.40 | 36.33 | 109320 | 38449.78 | 3.39% | 0.00 |
| 2026-03-03 | 36.93 | 36.15 | -0.55 | -1.50% | 33.90 | 36.94 | 229459 | 80434.84 | 7.11% | 0.00 |
| 2026-03-02 | 37.06 | 36.70 | -1.43 | -3.75% | 36.50 | 38.89 | 144475 | 54080.30 | 4.48% | 0.00 |
| 2026-02-27 | 35.70 | 38.13 | 1.25 | 3.39% | 35.00 | 38.48 | 142463 | 53098.67 | 4.41% | 0.00 |
| 2026-02-26 | 33.00 | 36.88 | 3.88 | 11.76% | 32.80 | 37.58 | 175968 | 62139.17 | 5.45% | 0.00 |
| 2026-02-25 | 32.00 | 33.00 | 0.96 | 3.00% | 31.40 | 33.20 | 116388 | 37569.70 | 3.61% | 0.00 |
| 2026-02-24 | 30.49 | 32.04 | 1.25 | 4.06% | 30.18 | 32.50 | 114284 | 36227.36 | 3.54% | 0.00 |
| 2026-02-13 | 31.01 | 30.79 | -0.71 | -2.25% | 30.37 | 31.59 | 101106 | 31133.36 | 3.13% | 2.00 |
| 2026-02-12 | 28.63 | 31.50 | 2.59 | 8.96% | 28.63 | 31.79 | 171328 | 51478.82 | 5.31% | 0.00 |
| 2026-02-11 | 28.16 | 28.91 | 0.90 | 3.21% | 27.73 | 29.74 | 136519 | 39452.97 | 4.23% | 0.00 |
| 2026-02-10 | 26.40 | 28.01 | 1.69 | 6.42% | 26.09 | 28.45 | 179442 | 49174.84 | 5.56% | 0.00 |
| 2026-02-09 | 25.60 | 26.32 | 1.12 | 4.44% | 24.88 | 26.88 | 157537 | 40857.34 | 4.88% | 0.00 |
| 2026-02-06 | 24.80 | 25.20 | 0.04 | 0.16% | 24.15 | 25.90 | 87913 | 22128.59 | 2.72% | 8.00 |
| 2026-02-05 | 25.15 | 25.16 | -0.46 | -1.80% | 24.66 | 25.96 | 116459 | 29383.59 | 3.61% | 0.00 |
| 2026-02-04 | 26.42 | 25.62 | -0.80 | -3.03% | 25.50 | 26.66 | 107656 | 28039.01 | 3.34% | 0.00 |
| 2026-02-03 | 24.20 | 26.42 | 2.29 | 9.49% | 24.20 | 26.62 | 158713 | 40680.03 | 4.92% | 4.00 |
| 2026-02-02 | 24.10 | 24.13 | -0.63 | -2.54% | 23.45 | 24.75 | 117148 | 28237.09 | 3.63% | 0.00 |
| 2026-01-30 | 24.70 | 24.76 | 0.00 | 0.00% | 23.61 | 25.19 | 120052 | 29244.70 | 3.72% | 0.00 |
| 2026-01-29 | 24.38 | 24.76 | 0.15 | 0.61% | 24.06 | 26.50 | 182014 | 45841.71 | 5.64% | 0.00 |
| 2026-01-28 | 25.39 | 24.61 | -0.83 | -3.26% | 24.48 | 25.40 | 122008 | 30385.30 | 3.78% | 0.00 |
| 2026-01-27 | 24.34 | 25.44 | 1.00 | 4.09% | 23.74 | 25.75 | 222107 | 55225.37 | 6.88% | 0.00 |
| 2026-01-26 | 22.91 | 24.44 | 1.38 | 5.98% | 22.70 | 25.29 | 293374 | 70913.26 | 9.09% | 0.00 |
| 2026-01-23 | 23.14 | 23.06 | -0.07 | -0.30% | 22.79 | 23.19 | 73822 | 16962.89 | 2.29% | 0.00 |
| 2026-01-22 | 24.30 | 23.13 | -0.48 | -2.03% | 22.84 | 24.30 | 133408 | 30906.67 | 4.13% | 0.00 |
| 2026-01-21 | 22.36 | 23.61 | 1.06 | 4.70% | 22.15 | 23.98 | 180714 | 42234.56 | 5.60% | 0.00 |
| 2026-01-20 | 22.41 | 22.55 | 0.12 | 0.53% | 21.92 | 23.26 | 121626 | 27440.00 | 3.77% | 0.00 |
| 2026-01-19 | 22.62 | 22.43 | -0.37 | -1.62% | 22.17 | 22.87 | 77936 | 17543.01 | 2.42% | 0.00 |
| 2026-01-16 | 23.43 | 22.80 | 0.25 | 1.11% | 22.31 | 23.87 | 119381 | 27343.97 | 3.70% | 5.00 |
| 2026-01-15 | 22.89 | 22.55 | -0.52 | -2.25% | 22.30 | 23.27 | 97696 | 22065.76 | 3.03% | 3.00 |
| 2026-01-14 | 22.73 | 23.07 | 0.25 | 1.10% | 22.26 | 23.09 | 184351 | 41852.27 | 5.71% | 0.00 |
| 2026-01-13 | 21.60 | 22.82 | 1.01 | 4.63% | 21.60 | 23.55 | 218926 | 49547.32 | 6.78% | 0.00 |
| 2026-01-12 | 21.40 | 21.81 | 0.38 | 1.77% | 20.95 | 21.97 | 124505 | 26694.45 | 3.86% | 0.00 |
| 2026-01-09 | 21.42 | 21.43 | -0.14 | -0.65% | 21.11 | 21.53 | 85276 | 18174.76 | 2.64% | 0.00 |
| 2026-01-08 | 21.22 | 21.57 | 0.07 | 0.33% | 21.22 | 21.96 | 95331 | 20570.59 | 2.95% | 0.00 |
| 2026-01-07 | 21.48 | 21.50 | -0.01 | -0.05% | 21.01 | 21.81 | 114996 | 24533.04 | 3.56% | 0.00 |
| 2026-01-06 | 20.45 | 21.51 | 1.05 | 5.13% | 20.36 | 22.12 | 178613 | 37904.20 | 5.54% | 0.00 |
| 2026-01-05 | 20.25 | 20.46 | 0.28 | 1.39% | 20.18 | 20.84 | 88645 | 18209.56 | 2.75% | 0.00 |
| 2025-12-31 | 20.88 | 20.18 | -0.72 | -3.44% | 20.15 | 20.88 | 108661 | 22111.23 | 3.37% | 0.00 |
| 2025-12-30 | 19.17 | 20.90 | 1.82 | 9.54% | 18.97 | 21.47 | 215292 | 43952.86 | 6.67% | 8.00 |
| 2025-12-29 | 18.69 | 19.08 | 0.27 | 1.44% | 18.61 | 19.34 | 64405 | 12248.01 | 2.00% | 0.00 |
| 2025-12-26 | 19.07 | 18.81 | -0.32 | -1.67% | 18.76 | 19.20 | 57409 | 10879.17 | 1.78% | 0.00 |
| 2025-12-25 | 19.20 | 19.13 | -0.03 | -0.16% | 18.93 | 19.49 | 64146 | 12263.92 | 1.99% | 0.00 |
| 2025-12-24 | 18.90 | 19.16 | 0.27 | 1.43% | 18.90 | 19.29 | 56256 | 10740.91 | 1.74% | 0.00 |
| 2025-12-23 | 18.90 | 18.89 | -0.03 | -0.16% | 18.68 | 19.13 | 45473 | 8588.71 | 1.41% | 0.00 |
| 2025-12-22 | 18.76 | 18.92 | 0.26 | 1.39% | 18.70 | 19.16 | 40413 | 7676.58 | 1.25% | 0.00 |
| 2025-12-19 | 19.09 | 18.66 | -0.32 | -1.69% | 18.66 | 19.24 | 39454 | 7444.80 | 1.22% | 0.00 |
| 2025-12-18 | 18.80 | 18.98 | 0.01 | 0.05% | 18.54 | 19.24 | 40996 | 7786.62 | 1.27% | 0.00 |
| 2025-12-17 | 18.49 | 18.97 | 0.43 | 2.32% | 18.21 | 19.03 | 46302 | 8618.72 | 1.43% | 0.00 |
| 2025-12-16 | 19.16 | 18.54 | -0.62 | -3.24% | 18.36 | 19.27 | 64596 | 12015.67 | 2.00% | 0.00 |
| 2025-12-15 | 19.71 | 19.16 | -0.61 | -3.09% | 19.09 | 19.79 | 55331 | 10712.49 | 1.71% | 0.00 |
| 2025-12-12 | 19.29 | 19.77 | 0.49 | 2.54% | 19.01 | 19.97 | 61926 | 12104.36 | 1.92% | 0.00 |
| 2025-12-11 | 19.69 | 19.28 | -0.41 | -2.08% | 19.25 | 19.90 | 44064 | 8581.56 | 1.37% | 0.00 |
| 2025-12-10 | 19.77 | 19.69 | -0.08 | -0.40% | 19.42 | 19.80 | 40366 | 7903.79 | 1.25% | 0.00 |
| 2025-12-09 | 19.70 | 19.77 | -0.11 | -0.55% | 19.66 | 19.97 | 49745 | 9856.77 | 1.54% | 0.00 |
| 2025-12-08 | 19.67 | 19.88 | 0.21 | 1.07% | 19.41 | 20.06 | 74961 | 14845.05 | 2.32% | 40.61 |
| 2025-12-05 | 19.30 | 19.67 | 0.32 | 1.65% | 18.82 | 19.75 | 71916 | 13920.25 | 2.23% | 0.00 |
| 2025-12-04 | 19.77 | 19.35 | -0.28 | -1.43% | 19.09 | 19.77 | 60443 | 11660.05 | 1.87% | 0.00 |
| 2025-12-03 | 20.02 | 19.63 | -0.44 | -2.19% | 19.46 | 20.05 | 72819 | 14362.73 | 2.26% | 0.00 |
| 2025-12-02 | 20.12 | 20.07 | -0.19 | -0.94% | 19.82 | 20.19 | 67759 | 13536.88 | 2.10% | 0.00 |
| 2025-12-01 | 21.40 | 20.26 | -0.89 | -4.21% | 19.84 | 21.40 | 156054 | 31717.02 | 4.84% | 0.00 |
| 2025-11-28 | 20.13 | 21.15 | 1.09 | 5.43% | 20.00 | 21.59 | 151859 | 31928.78 | 4.71% | 0.00 |
| 2025-11-27 | 20.05 | 20.06 | 0.01 | 0.05% | 20.03 | 20.75 | 70846 | 14448.80 | 2.20% | 0.00 |
| 2025-11-26 | 20.18 | 20.05 | -0.48 | -2.34% | 19.95 | 20.54 | 74091 | 14973.57 | 2.30% | 0.00 |
| 2025-11-25 | 20.39 | 20.53 | 0.40 | 1.99% | 20.23 | 21.42 | 120025 | 24888.71 | 3.72% | 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。
