| 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 | 57.01 | 60.10 | 2.73 | 4.76% | 56.47 | 61.14 | 55204 | 33011.92 | 3.90% | 0.00 |
| 2026-03-25 | 56.68 | 57.37 | 0.59 | 1.04% | 56.68 | 58.30 | 27134 | 15616.81 | 1.92% | 0.00 |
| 2026-03-24 | 54.31 | 56.78 | 2.98 | 5.54% | 53.16 | 56.87 | 33754 | 18531.98 | 2.39% | 0.00 |
| 2026-03-23 | 56.18 | 53.80 | -3.40 | -5.94% | 53.00 | 56.98 | 53209 | 29275.89 | 3.76% | 0.00 |
| 2026-03-20 | 56.80 | 57.20 | 0.44 | 0.78% | 56.80 | 61.14 | 35878 | 21074.37 | 2.54% | 0.00 |
| 2026-03-19 | 57.50 | 56.76 | -0.81 | -1.41% | 56.12 | 57.95 | 23234 | 13270.57 | 1.64% | 0.00 |
| 2026-03-18 | 58.00 | 57.57 | 0.23 | 0.40% | 56.00 | 58.50 | 26771 | 15301.55 | 1.89% | 0.00 |
| 2026-03-17 | 62.31 | 57.34 | -3.96 | -6.46% | 56.66 | 62.31 | 39566 | 23269.39 | 2.80% | 0.00 |
| 2026-03-16 | 61.02 | 61.30 | -0.80 | -1.29% | 58.85 | 61.50 | 40794 | 24518.60 | 2.88% | 0.00 |
| 2026-03-13 | 65.15 | 62.10 | -3.00 | -4.61% | 61.00 | 65.90 | 53162 | 33405.05 | 3.76% | 0.00 |
| 2026-03-12 | 64.94 | 65.10 | 0.50 | 0.77% | 63.06 | 66.49 | 63900 | 41284.95 | 4.52% | 0.00 |
| 2026-03-11 | 66.00 | 64.60 | 1.80 | 2.87% | 63.11 | 66.50 | 66237 | 42719.36 | 4.68% | 0.00 |
| 2026-03-10 | 62.33 | 62.80 | 1.77 | 2.90% | 60.31 | 63.20 | 57027 | 35372.80 | 4.03% | 0.00 |
| 2026-03-09 | 59.00 | 61.03 | 1.05 | 1.75% | 57.30 | 62.00 | 63558 | 37786.31 | 4.49% | 0.00 |
| 2026-03-06 | 57.00 | 59.98 | 2.85 | 4.99% | 56.60 | 62.59 | 80211 | 48393.75 | 5.67% | 0.00 |
| 2026-03-05 | 56.99 | 57.13 | 0.71 | 1.26% | 56.18 | 58.28 | 49764 | 28523.34 | 3.52% | 0.00 |
| 2026-03-04 | 55.90 | 56.42 | 0.31 | 0.55% | 54.41 | 58.37 | 51089 | 29101.33 | 3.61% | 0.00 |
| 2026-03-03 | 61.74 | 56.11 | -5.54 | -8.99% | 55.00 | 62.25 | 103535 | 60145.62 | 7.32% | 0.00 |
| 2026-03-02 | 57.45 | 61.65 | 4.20 | 7.31% | 57.26 | 63.60 | 125898 | 77305.58 | 8.90% | 0.00 |
| 2026-02-27 | 56.74 | 57.45 | 0.75 | 1.32% | 56.00 | 58.40 | 43517 | 24891.02 | 3.08% | 0.00 |
| 2026-02-26 | 55.60 | 56.70 | 1.51 | 2.74% | 55.02 | 57.80 | 38880 | 22069.53 | 2.75% | 0.00 |
| 2026-02-25 | 55.69 | 55.19 | -0.46 | -0.83% | 53.60 | 56.30 | 30210 | 16467.73 | 2.14% | 0.00 |
| 2026-02-24 | 57.00 | 55.65 | -0.82 | -1.45% | 55.12 | 57.12 | 16886 | 9417.81 | 1.19% | 0.00 |
| 2026-02-13 | 56.72 | 56.47 | -0.53 | -0.93% | 56.20 | 57.89 | 22792 | 12959.02 | 1.61% | 0.00 |
| 2026-02-12 | 55.55 | 57.00 | 1.29 | 2.32% | 55.55 | 58.49 | 37895 | 21717.80 | 2.68% | 0.00 |
| 2026-02-11 | 55.50 | 55.71 | -0.12 | -0.21% | 55.11 | 56.50 | 20198 | 11274.18 | 1.43% | 0.00 |
| 2026-02-10 | 57.66 | 55.83 | -1.02 | -1.79% | 55.58 | 57.66 | 19486 | 10966.96 | 1.38% | 0.00 |
| 2026-02-09 | 56.41 | 56.85 | 1.27 | 2.28% | 55.83 | 57.38 | 34932 | 19830.36 | 2.47% | 0.00 |
| 2026-02-06 | 53.17 | 55.58 | 1.42 | 2.62% | 53.11 | 56.20 | 31161 | 17195.28 | 2.20% | 0.00 |
| 2026-02-05 | 56.07 | 54.16 | -1.89 | -3.37% | 53.68 | 56.36 | 28236 | 15448.17 | 2.00% | 0.00 |
| 2026-02-04 | 57.80 | 56.05 | -1.55 | -2.69% | 55.03 | 57.80 | 39805 | 22336.15 | 2.81% | 0.00 |
| 2026-02-03 | 57.91 | 57.60 | 0.83 | 1.46% | 56.37 | 58.10 | 42872 | 24606.67 | 3.03% | 0.00 |
| 2026-02-02 | 56.88 | 56.77 | 0.50 | 0.89% | 56.00 | 59.30 | 71962 | 41670.28 | 5.09% | 0.00 |
| 2026-01-30 | 54.30 | 56.27 | 2.77 | 5.18% | 53.50 | 56.76 | 74668 | 40872.74 | 5.28% | 0.00 |
| 2026-01-29 | 56.85 | 53.50 | -3.30 | -5.81% | 53.19 | 56.85 | 46726 | 25484.32 | 3.30% | 0.00 |
| 2026-01-28 | 57.46 | 56.80 | -0.97 | -1.68% | 54.90 | 57.91 | 55234 | 31037.74 | 3.91% | 0.00 |
| 2026-01-27 | 56.06 | 57.77 | 1.71 | 3.05% | 54.78 | 57.98 | 51844 | 29239.74 | 3.67% | 0.00 |
| 2026-01-26 | 57.65 | 56.06 | -1.51 | -2.62% | 55.86 | 59.39 | 59836 | 34456.96 | 4.23% | 0.00 |
| 2026-01-23 | 56.43 | 57.57 | 1.67 | 2.99% | 56.18 | 58.50 | 74426 | 42790.98 | 5.26% | 0.00 |
| 2026-01-22 | 55.90 | 55.90 | 0.32 | 0.58% | 55.05 | 59.77 | 54743 | 30936.56 | 3.87% | 0.00 |
| 2026-01-21 | 55.27 | 55.58 | -0.10 | -0.18% | 54.88 | 57.00 | 41469 | 23021.40 | 2.93% | 0.00 |
| 2026-01-20 | 57.50 | 55.68 | -1.82 | -3.17% | 54.50 | 58.51 | 70348 | 39275.98 | 4.98% | 0.00 |
| 2026-01-19 | 54.41 | 57.50 | 2.50 | 4.55% | 53.17 | 59.88 | 141699 | 80681.26 | 10.02% | 0.00 |
| 2026-01-16 | 48.14 | 55.00 | 7.40 | 15.55% | 47.77 | 55.60 | 117154 | 60810.02 | 8.29% | 0.00 |
| 2026-01-15 | 47.03 | 47.60 | 1.40 | 3.03% | 45.60 | 47.97 | 46044 | 21624.31 | 3.26% | 0.00 |
| 2026-01-14 | 42.89 | 46.20 | 3.15 | 7.32% | 42.89 | 48.33 | 87113 | 40134.01 | 6.16% | 0.00 |
| 2026-01-13 | 44.00 | 43.05 | -0.43 | -0.99% | 42.77 | 44.65 | 34781 | 15147.04 | 2.46% | 0.00 |
| 2026-01-12 | 41.80 | 43.48 | 1.51 | 3.60% | 41.70 | 43.66 | 56437 | 24278.38 | 3.99% | 0.00 |
| 2026-01-09 | 41.93 | 41.97 | 0.07 | 0.17% | 41.63 | 42.48 | 29185 | 12259.10 | 2.06% | 0.00 |
| 2026-01-08 | 42.00 | 41.90 | -0.54 | -1.27% | 41.71 | 42.75 | 19973 | 8398.73 | 1.41% | 0.00 |
| 2026-01-07 | 41.18 | 42.44 | 1.00 | 2.41% | 41.07 | 42.44 | 23166 | 9711.50 | 1.64% | 0.00 |
| 2026-01-06 | 41.00 | 41.44 | 0.45 | 1.10% | 40.88 | 41.71 | 21875 | 9032.68 | 1.55% | 0.00 |
| 2026-01-05 | 38.77 | 40.99 | 2.22 | 5.73% | 38.77 | 40.99 | 29895 | 12001.61 | 2.11% | 0.00 |
| 2025-12-31 | 38.59 | 38.77 | 0.27 | 0.70% | 38.50 | 39.40 | 15246 | 5929.97 | 1.08% | 0.00 |
| 2025-12-30 | 39.99 | 38.50 | -1.00 | -2.53% | 38.50 | 39.99 | 16237 | 6329.67 | 1.15% | 0.00 |
| 2025-12-29 | 38.93 | 39.50 | 0.32 | 0.82% | 38.52 | 39.85 | 16200 | 6357.44 | 1.15% | 0.00 |
| 2025-12-26 | 39.67 | 39.18 | 0.01 | 0.03% | 39.13 | 39.86 | 11809 | 4655.74 | 0.84% | 0.00 |
| 2025-12-25 | 39.00 | 39.17 | -0.32 | -0.81% | 39.00 | 39.97 | 10249 | 4027.09 | 0.72% | 0.00 |
| 2025-12-24 | 39.00 | 39.49 | 0.23 | 0.59% | 38.93 | 40.36 | 14201 | 5660.22 | 1.00% | 0.00 |
| 2025-12-23 | 40.16 | 39.26 | -0.89 | -2.22% | 38.82 | 40.16 | 14633 | 5767.18 | 1.04% | 0.00 |
| 2025-12-22 | 40.15 | 40.15 | 0.12 | 0.30% | 39.18 | 40.21 | 19591 | 7800.02 | 1.39% | 0.00 |
| 2025-12-19 | 40.92 | 40.03 | 0.09 | 0.23% | 39.94 | 41.48 | 33967 | 13871.89 | 2.40% | 0.00 |
| 2025-12-18 | 40.37 | 39.94 | -0.86 | -2.11% | 39.88 | 40.50 | 13855 | 5558.88 | 0.98% | 0.00 |
| 2025-12-17 | 40.28 | 40.80 | 0.13 | 0.32% | 39.93 | 41.10 | 16544 | 6716.90 | 1.17% | 0.00 |
| 2025-12-16 | 41.70 | 40.67 | -0.93 | -2.24% | 39.80 | 41.70 | 26631 | 10785.37 | 1.88% | 0.00 |
| 2025-12-15 | 42.19 | 41.60 | 0.03 | 0.07% | 41.59 | 43.30 | 32141 | 13660.82 | 2.27% | 0.00 |
| 2025-12-12 | 40.50 | 41.57 | 0.71 | 1.74% | 40.08 | 42.80 | 30679 | 12669.38 | 2.17% | 0.00 |
| 2025-12-11 | 41.00 | 40.86 | -0.17 | -0.41% | 40.38 | 42.29 | 21124 | 8637.73 | 1.49% | 0.00 |
| 2025-12-10 | 41.00 | 41.03 | 0.09 | 0.22% | 40.38 | 41.94 | 35938 | 14735.52 | 2.54% | 0.00 |
| 2025-12-09 | 43.66 | 40.94 | -2.47 | -5.69% | 40.70 | 44.49 | 54527 | 23046.81 | 3.86% | 0.00 |
| 2025-12-08 | 43.33 | 43.41 | 0.40 | 0.93% | 42.40 | 43.79 | 29488 | 12711.36 | 2.09% | 0.00 |
| 2025-12-05 | 41.51 | 43.01 | 1.38 | 3.31% | 41.51 | 45.45 | 53743 | 23593.80 | 3.80% | 0.00 |
| 2025-12-04 | 40.76 | 41.63 | 1.06 | 2.61% | 40.28 | 42.09 | 16571 | 6842.02 | 1.17% | 0.00 |
| 2025-12-03 | 41.12 | 40.57 | -0.54 | -1.31% | 40.39 | 41.19 | 14829 | 6035.09 | 1.05% | 0.00 |
| 2025-12-02 | 41.36 | 41.11 | -0.50 | -1.20% | 40.60 | 41.88 | 16569 | 6825.06 | 1.17% | 2797.00 |
| 2025-12-01 | 41.21 | 41.61 | 0.79 | 1.94% | 40.80 | 42.42 | 19740 | 8253.48 | 1.40% | 0.00 |
| 2025-11-28 | 40.81 | 40.82 | -0.07 | -0.17% | 40.59 | 41.25 | 6721 | 2747.70 | 0.48% | 0.00 |
| 2025-11-27 | 40.94 | 40.89 | 0.05 | 0.12% | 40.62 | 41.59 | 9189 | 3788.95 | 0.65% | 0.00 |
| 2025-11-26 | 41.40 | 40.84 | -0.50 | -1.21% | 40.70 | 41.47 | 11699 | 4789.64 | 0.83% | 0.00 |
| 2025-11-25 | 40.92 | 41.34 | 0.62 | 1.52% | 40.63 | 41.67 | 24538 | 10090.32 | 1.74% | 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。
