| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-06 | 46.66 | 46.97 | 0.27 | 0.58% | 46.10 | 47.29 | 29225 | 13636.27 | 2.07% | 0.00 |
| 2025-11-05 | 45.09 | 46.70 | 1.14 | 2.50% | 44.64 | 47.50 | 46327 | 21386.64 | 3.28% | 0.00 |
| 2025-11-04 | 44.33 | 45.56 | 1.23 | 2.77% | 44.33 | 45.90 | 38905 | 17647.50 | 2.75% | 0.00 |
| 2025-11-03 | 43.84 | 44.33 | 0.75 | 1.72% | 43.19 | 44.60 | 28051 | 12347.00 | 1.98% | 0.00 |
| 2025-10-31 | 43.14 | 43.58 | 0.61 | 1.42% | 43.14 | 44.60 | 36937 | 16181.53 | 2.61% | 0.00 |
| 2025-10-30 | 42.65 | 42.97 | -0.01 | -0.02% | 42.45 | 43.50 | 19852 | 8502.63 | 1.40% | 0.00 |
| 2025-10-29 | 42.00 | 42.98 | 1.00 | 2.38% | 41.57 | 43.20 | 28202 | 12038.03 | 1.99% | 0.00 |
| 2025-10-28 | 42.03 | 41.98 | 0.04 | 0.10% | 41.70 | 43.89 | 46114 | 19668.18 | 3.26% | 0.00 |
| 2025-10-27 | 40.32 | 41.94 | 1.17 | 2.87% | 39.90 | 42.90 | 43708 | 18240.00 | 3.09% | 0.00 |
| 2025-10-24 | 40.90 | 40.77 | -0.08 | -0.20% | 40.10 | 41.50 | 33526 | 13742.80 | 2.37% | 0.00 |
| 2025-10-23 | 39.99 | 40.85 | 1.32 | 3.34% | 38.84 | 41.08 | 34745 | 13938.08 | 2.46% | 0.00 |
| 2025-10-22 | 40.00 | 39.53 | -0.92 | -2.27% | 39.46 | 40.45 | 20628 | 8237.74 | 1.46% | 0.00 |
| 2025-10-21 | 40.47 | 40.45 | -0.16 | -0.39% | 39.17 | 40.88 | 35001 | 13964.56 | 2.48% | 0.00 |
| 2025-10-20 | 40.60 | 40.61 | -0.16 | -0.39% | 40.00 | 41.21 | 26716 | 10842.22 | 1.89% | 0.00 |
| 2025-10-17 | 42.75 | 40.77 | -0.99 | -2.37% | 40.18 | 42.75 | 37697 | 15444.42 | 2.67% | 0.00 |
| 2025-10-16 | 41.76 | 41.76 | 0.02 | 0.05% | 41.27 | 42.17 | 33599 | 13991.42 | 2.38% | 0.00 |
| 2025-10-15 | 41.01 | 41.74 | 0.27 | 0.65% | 40.60 | 42.18 | 46829 | 19336.54 | 3.31% | 0.00 |
| 2025-10-14 | 45.33 | 41.47 | -2.97 | -6.68% | 40.85 | 45.80 | 81125 | 34802.88 | 5.74% | 0.00 |
| 2025-10-13 | 42.00 | 44.44 | 1.14 | 2.63% | 41.82 | 45.50 | 94656 | 41807.59 | 6.70% | 0.00 |
| 2025-10-10 | 43.73 | 43.30 | 0.06 | 0.14% | 42.86 | 46.00 | 85807 | 38242.31 | 6.07% | 0.00 |
| 2025-10-09 | 41.80 | 43.24 | 3.04 | 7.56% | 41.41 | 45.23 | 81053 | 35136.64 | 5.73% | 0.00 |
| 2025-09-30 | 40.22 | 40.20 | -0.05 | -0.12% | 39.81 | 41.00 | 25058 | 10140.34 | 1.77% | 0.00 |
| 2025-09-29 | 40.25 | 40.25 | -0.19 | -0.47% | 39.51 | 40.51 | 35776 | 14280.30 | 2.53% | 0.00 |
| 2025-09-26 | 40.33 | 40.44 | 0.24 | 0.60% | 40.18 | 42.58 | 60023 | 24769.07 | 4.25% | 0.00 |
| 2025-09-25 | 40.30 | 40.20 | 0.40 | 1.01% | 39.80 | 41.56 | 51369 | 20733.29 | 3.63% | 0.00 |
| 2025-09-24 | 38.32 | 39.80 | 1.53 | 4.00% | 38.01 | 39.94 | 37546 | 14677.63 | 2.66% | 0.00 |
| 2025-09-23 | 37.68 | 38.27 | 0.70 | 1.86% | 37.35 | 39.00 | 52531 | 19975.78 | 3.72% | 0.00 |
| 2025-09-22 | 37.07 | 37.57 | 0.15 | 0.40% | 37.07 | 38.41 | 23521 | 8825.39 | 1.66% | 0.00 |
| 2025-09-19 | 37.42 | 37.42 | -0.41 | -1.08% | 36.80 | 38.60 | 53861 | 20171.07 | 3.81% | 0.00 |
| 2025-09-18 | 39.77 | 37.83 | -1.74 | -4.40% | 37.03 | 39.77 | 60848 | 23334.57 | 4.30% | 0.00 |
| 2025-09-17 | 39.19 | 39.57 | 1.07 | 2.78% | 38.33 | 40.71 | 70686 | 28061.77 | 5.00% | 0.00 |
| 2025-09-16 | 37.80 | 38.50 | 1.38 | 3.72% | 37.13 | 40.00 | 65232 | 25179.50 | 4.61% | 0.00 |
| 2025-09-15 | 37.21 | 37.12 | -0.25 | -0.67% | 37.00 | 38.10 | 27921 | 10441.96 | 1.97% | 0.00 |
| 2025-09-12 | 37.59 | 37.37 | -0.05 | -0.13% | 37.18 | 38.39 | 38485 | 14515.34 | 2.74% | 0.00 |
| 2025-09-11 | 37.36 | 37.42 | -0.05 | -0.13% | 36.26 | 37.69 | 28074 | 10425.04 | 2.00% | 0.00 |
| 2025-09-10 | 37.50 | 37.47 | -0.10 | -0.27% | 36.99 | 37.99 | 36834 | 13809.76 | 2.62% | 0.00 |
| 2025-09-09 | 37.98 | 37.57 | -0.42 | -1.11% | 37.10 | 38.55 | 49413 | 18679.76 | 3.51% | 0.00 |
| 2025-09-08 | 37.52 | 37.99 | 0.91 | 2.45% | 36.85 | 38.25 | 94865 | 35772.96 | 6.75% | 0.00 |
| 2025-09-05 | 31.90 | 37.08 | 4.85 | 15.05% | 31.80 | 38.27 | 138352 | 49434.53 | 9.84% | 0.00 |
| 2025-09-04 | 32.23 | 32.23 | -0.02 | -0.06% | 31.37 | 32.94 | 28148 | 9075.69 | 2.00% | 0.00 |
| 2025-09-03 | 31.91 | 32.25 | 0.17 | 0.53% | 31.91 | 32.81 | 33206 | 10756.08 | 2.36% | 0.00 |
| 2025-09-02 | 32.76 | 32.08 | -0.95 | -2.88% | 31.26 | 33.25 | 40123 | 12841.28 | 2.85% | 0.00 |
| 2025-09-01 | 33.85 | 33.03 | -0.37 | -1.11% | 32.66 | 34.09 | 32986 | 10903.47 | 2.35% | 0.00 |
| 2025-08-29 | 32.93 | 33.40 | 0.41 | 1.24% | 32.51 | 33.67 | 37516 | 12444.33 | 2.67% | 0.00 |
| 2025-08-28 | 34.39 | 32.99 | -2.01 | -5.74% | 32.22 | 34.40 | 75827 | 25180.43 | 5.39% | 0.00 |
| 2025-08-27 | 33.50 | 35.00 | 1.23 | 3.64% | 32.22 | 36.40 | 111874 | 38439.66 | 7.96% | 0.00 |
| 2025-08-26 | 33.91 | 33.77 | -0.33 | -0.97% | 33.63 | 34.16 | 22075 | 7468.13 | 1.57% | 0.00 |
| 2025-08-25 | 32.81 | 34.10 | 1.33 | 4.06% | 32.69 | 34.66 | 47173 | 15973.60 | 3.35% | 10.00 |
| 2025-08-22 | 32.20 | 32.77 | 0.65 | 2.02% | 31.90 | 33.65 | 38505 | 12728.33 | 2.74% | 0.00 |
| 2025-08-21 | 33.14 | 32.12 | -1.16 | -3.49% | 32.11 | 33.47 | 30269 | 9883.08 | 2.15% | 0.00 |
| 2025-08-20 | 33.40 | 33.28 | -0.05 | -0.15% | 32.72 | 34.15 | 28128 | 9339.93 | 2.00% | 0.00 |
| 2025-08-19 | 33.95 | 33.33 | -0.94 | -2.74% | 33.12 | 34.57 | 32857 | 11036.26 | 2.34% | 0.00 |
| 2025-08-18 | 32.12 | 34.27 | 2.40 | 7.53% | 31.97 | 35.23 | 68619 | 22918.09 | 4.88% | 0.00 |
| 2025-08-15 | 30.92 | 31.87 | 0.96 | 3.11% | 30.90 | 31.90 | 19724 | 6225.77 | 1.40% | 0.00 |
| 2025-08-14 | 32.18 | 30.91 | -1.08 | -3.38% | 30.90 | 32.70 | 34005 | 10791.89 | 2.42% | 0.00 |
| 2025-08-13 | 30.86 | 31.99 | 1.13 | 3.66% | 30.60 | 32.22 | 42967 | 13531.25 | 3.06% | 0.00 |
| 2025-08-12 | 30.77 | 30.86 | 0.06 | 0.19% | 30.41 | 31.24 | 27521 | 8503.54 | 1.96% | 0.00 |
| 2025-08-11 | 29.92 | 30.80 | 0.86 | 2.87% | 29.92 | 31.04 | 21426 | 6578.87 | 1.52% | 0.00 |
| 2025-08-08 | 30.21 | 29.94 | -0.34 | -1.12% | 29.92 | 30.35 | 18281 | 5499.46 | 1.30% | 0.00 |
| 2025-08-07 | 30.26 | 30.28 | -0.28 | -0.92% | 30.17 | 30.58 | 16008 | 4857.76 | 1.14% | 0.00 |
| 2025-08-06 | 31.00 | 30.56 | -0.19 | -0.62% | 30.52 | 31.09 | 17523 | 5379.85 | 1.25% | 0.00 |
| 2025-08-05 | 30.90 | 30.75 | -0.11 | -0.36% | 30.35 | 31.10 | 17999 | 5533.99 | 1.28% | 0.00 |
| 2025-08-04 | 30.85 | 30.86 | -0.06 | -0.19% | 30.25 | 30.97 | 21945 | 6714.83 | 1.56% | 0.00 |
| 2025-08-01 | 30.55 | 30.92 | 0.14 | 0.45% | 30.27 | 31.00 | 27081 | 8290.75 | 1.93% | 0.00 |
| 2025-07-31 | 31.27 | 30.78 | -0.79 | -2.50% | 30.56 | 31.52 | 28941 | 8944.02 | 2.06% | 0.00 |
| 2025-07-30 | 33.00 | 31.57 | -1.23 | -3.75% | 30.56 | 34.09 | 66130 | 20864.05 | 4.70% | 0.00 |
| 2025-07-29 | 31.60 | 32.80 | 1.06 | 3.34% | 31.60 | 33.39 | 47209 | 15472.58 | 3.36% | 0.00 |
| 2025-07-28 | 31.37 | 31.74 | 0.15 | 0.47% | 31.19 | 32.11 | 29935 | 9435.79 | 2.13% | 0.00 |
| 2025-07-25 | 31.78 | 31.59 | 0.19 | 0.61% | 31.18 | 31.78 | 21470 | 6755.46 | 1.53% | 0.00 |
| 2025-07-24 | 31.40 | 31.40 | 0.00 | 0.00% | 31.28 | 32.15 | 32636 | 10333.31 | 2.32% | 0.00 |
| 2025-07-23 | 31.33 | 31.40 | 0.07 | 0.22% | 31.15 | 32.25 | 38343 | 12113.51 | 2.73% | 0.00 |
| 2025-07-22 | 31.33 | 31.33 | -0.25 | -0.79% | 30.86 | 31.90 | 34997 | 10959.43 | 2.49% | 0.00 |
| 2025-07-21 | 30.94 | 31.58 | 1.08 | 3.54% | 30.42 | 31.80 | 44792 | 13949.84 | 3.19% | 0.00 |
| 2025-07-18 | 30.51 | 30.50 | -0.17 | -0.55% | 30.30 | 31.27 | 39102 | 12026.66 | 2.78% | 0.10 |
| 2025-07-17 | 30.60 | 30.67 | -0.18 | -0.58% | 30.12 | 30.77 | 32449 | 9855.32 | 2.31% | 0.00 |
| 2025-07-16 | 31.07 | 30.85 | -0.21 | -0.68% | 29.90 | 31.19 | 60821 | 18543.79 | 4.33% | 0.00 |
| 2025-07-15 | 32.28 | 31.06 | -0.94 | -2.94% | 30.90 | 32.33 | 50099 | 15692.47 | 3.56% | 0.00 |
| 2025-07-14 | 31.51 | 32.00 | 1.13 | 3.66% | 31.30 | 32.97 | 97771 | 31343.16 | 6.95% | 0.00 |
| 2025-07-11 | 29.91 | 30.87 | 0.95 | 3.18% | 29.43 | 31.50 | 69041 | 21080.80 | 4.91% | 0.00 |
| 2025-07-10 | 30.49 | 29.92 | -0.24 | -0.80% | 29.47 | 30.56 | 44109 | 13134.17 | 3.14% | 0.00 |
新风光(688663)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。
