| 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 | 15.21 | 15.20 | -0.05 | -0.33% | 15.11 | 15.40 | 21618 | 3303.94 | 0.47% | 0.00 |
| 2026-02-05 | 15.41 | 15.25 | -0.21 | -1.36% | 15.20 | 15.53 | 26826 | 4107.27 | 0.59% | 0.00 |
| 2026-02-04 | 15.46 | 15.46 | -0.05 | -0.32% | 15.32 | 15.60 | 32075 | 4958.88 | 0.70% | 0.00 |
| 2026-02-03 | 15.30 | 15.51 | 0.33 | 2.17% | 15.19 | 15.60 | 30266 | 4651.80 | 0.66% | 0.00 |
| 2026-02-02 | 15.37 | 15.18 | -0.28 | -1.81% | 15.12 | 15.56 | 43215 | 6620.28 | 0.94% | 0.00 |
| 2026-01-30 | 15.35 | 15.46 | 0.03 | 0.19% | 15.20 | 15.58 | 48117 | 7420.42 | 1.05% | 0.00 |
| 2026-01-29 | 15.75 | 15.43 | -0.38 | -2.40% | 15.38 | 15.95 | 45125 | 7057.96 | 0.99% | 0.00 |
| 2026-01-28 | 15.93 | 15.81 | -0.21 | -1.31% | 15.72 | 16.14 | 37888 | 5991.02 | 0.83% | 0.00 |
| 2026-01-27 | 16.25 | 16.02 | -0.08 | -0.50% | 15.50 | 16.25 | 48450 | 7687.31 | 1.06% | 2.00 |
| 2026-01-26 | 16.51 | 16.10 | -0.44 | -2.66% | 16.00 | 16.60 | 55413 | 8980.35 | 1.21% | 0.00 |
| 2026-01-23 | 16.47 | 16.54 | 0.15 | 0.92% | 16.36 | 16.62 | 48907 | 8056.06 | 1.07% | 0.00 |
| 2026-01-22 | 16.53 | 16.39 | -0.12 | -0.73% | 16.35 | 16.68 | 40888 | 6734.28 | 0.89% | 5.74 |
| 2026-01-21 | 16.30 | 16.51 | 0.06 | 0.36% | 16.30 | 16.56 | 44670 | 7358.14 | 0.98% | 29.89 |
| 2026-01-20 | 16.78 | 16.45 | -0.33 | -1.97% | 16.32 | 16.83 | 56410 | 9312.87 | 1.23% | 0.00 |
| 2026-01-19 | 16.34 | 16.78 | 0.38 | 2.32% | 16.31 | 16.85 | 70951 | 11816.28 | 1.55% | 0.00 |
| 2026-01-16 | 16.08 | 16.40 | 0.43 | 2.69% | 16.08 | 16.46 | 62285 | 10158.39 | 1.36% | 10.00 |
| 2026-01-15 | 15.94 | 15.97 | -0.09 | -0.56% | 15.87 | 16.15 | 33574 | 5364.22 | 0.73% | 0.00 |
| 2026-01-14 | 16.28 | 16.06 | -0.09 | -0.56% | 15.86 | 16.42 | 69244 | 11197.25 | 1.51% | 0.00 |
| 2026-01-13 | 16.42 | 16.15 | -0.40 | -2.42% | 16.08 | 16.57 | 51566 | 8411.10 | 1.13% | 0.00 |
| 2026-01-12 | 16.26 | 16.55 | 0.26 | 1.60% | 16.11 | 16.57 | 71140 | 11645.98 | 1.56% | 0.00 |
| 2026-01-09 | 16.24 | 16.29 | 0.04 | 0.25% | 16.10 | 16.45 | 57404 | 9359.55 | 1.26% | 0.00 |
| 2026-01-08 | 16.25 | 16.25 | 0.25 | 1.56% | 16.15 | 16.77 | 82236 | 13471.34 | 1.80% | 0.00 |
| 2026-01-07 | 15.72 | 16.00 | 0.28 | 1.78% | 15.72 | 16.38 | 63696 | 10229.67 | 1.39% | 0.00 |
| 2026-01-06 | 15.64 | 15.72 | 0.12 | 0.77% | 15.53 | 15.79 | 36770 | 5754.94 | 0.80% | 0.00 |
| 2026-01-05 | 15.39 | 15.60 | 0.22 | 1.43% | 15.38 | 15.66 | 43980 | 6844.12 | 0.96% | 0.00 |
| 2025-12-31 | 15.67 | 15.38 | -0.15 | -0.97% | 15.27 | 15.67 | 28908 | 4438.42 | 0.63% | 0.00 |
| 2025-12-30 | 15.33 | 15.53 | 0.28 | 1.84% | 15.08 | 15.61 | 41906 | 6467.07 | 0.92% | 0.00 |
| 2025-12-29 | 15.33 | 15.25 | -0.13 | -0.85% | 15.05 | 15.38 | 24293 | 3697.75 | 0.53% | 0.00 |
| 2025-12-26 | 15.50 | 15.38 | -0.05 | -0.32% | 15.23 | 15.54 | 27581 | 4244.92 | 0.60% | 0.00 |
| 2025-12-25 | 15.18 | 15.43 | 0.25 | 1.65% | 15.13 | 15.46 | 30396 | 4673.42 | 0.66% | 0.00 |
| 2025-12-24 | 15.00 | 15.18 | 0.16 | 1.07% | 14.95 | 15.18 | 21688 | 3271.97 | 0.47% | 0.00 |
| 2025-12-23 | 15.09 | 15.02 | -0.05 | -0.33% | 14.95 | 15.17 | 16263 | 2444.55 | 0.36% | 0.00 |
| 2025-12-22 | 15.00 | 15.07 | 0.09 | 0.60% | 14.99 | 15.14 | 20353 | 3064.09 | 0.45% | 0.00 |
| 2025-12-19 | 14.85 | 14.98 | 0.17 | 1.15% | 14.81 | 15.06 | 16236 | 2432.81 | 0.36% | 2.00 |
| 2025-12-18 | 14.77 | 14.81 | 0.01 | 0.07% | 14.61 | 14.96 | 18747 | 2790.79 | 0.41% | 0.00 |
| 2025-12-17 | 14.70 | 14.80 | 0.13 | 0.89% | 14.51 | 14.88 | 25272 | 3705.80 | 0.55% | 0.00 |
| 2025-12-16 | 15.36 | 14.67 | -0.58 | -3.80% | 14.64 | 15.36 | 34784 | 5160.11 | 0.76% | 0.00 |
| 2025-12-15 | 15.15 | 15.25 | 0.01 | 0.07% | 15.15 | 15.48 | 18477 | 2830.67 | 0.40% | 0.00 |
| 2025-12-12 | 15.16 | 15.24 | 0.05 | 0.33% | 15.14 | 15.40 | 23555 | 3596.19 | 0.52% | 0.00 |
| 2025-12-11 | 15.55 | 15.19 | -0.36 | -2.32% | 15.13 | 15.57 | 25521 | 3911.52 | 0.56% | 0.00 |
| 2025-12-10 | 15.42 | 15.55 | 0.23 | 1.50% | 15.15 | 15.60 | 29291 | 4516.61 | 0.64% | 0.00 |
| 2025-12-09 | 15.50 | 15.32 | -0.26 | -1.67% | 15.28 | 15.60 | 21308 | 3281.76 | 0.47% | 0.00 |
| 2025-12-08 | 15.38 | 15.58 | 0.20 | 1.30% | 15.31 | 15.61 | 29438 | 4561.93 | 0.64% | 0.00 |
| 2025-12-05 | 15.05 | 15.38 | 0.33 | 2.19% | 14.93 | 15.47 | 28400 | 4327.71 | 0.62% | 0.00 |
| 2025-12-04 | 15.01 | 15.05 | 0.04 | 0.27% | 14.86 | 15.17 | 16698 | 2508.13 | 0.37% | 0.00 |
| 2025-12-03 | 14.97 | 15.01 | 0.06 | 0.40% | 14.89 | 15.22 | 20655 | 3111.40 | 0.45% | 0.00 |
| 2025-12-02 | 15.30 | 14.95 | -0.34 | -2.22% | 14.93 | 15.30 | 23680 | 3559.92 | 0.52% | 0.00 |
| 2025-12-01 | 15.36 | 15.29 | 0.00 | 0.00% | 15.25 | 15.41 | 17406 | 2668.07 | 0.38% | 0.00 |
| 2025-11-28 | 15.04 | 15.29 | 0.18 | 1.19% | 15.02 | 15.36 | 18916 | 2879.49 | 0.41% | 0.00 |
| 2025-11-27 | 15.00 | 15.11 | 0.14 | 0.94% | 14.98 | 15.28 | 16237 | 2464.53 | 0.36% | 0.00 |
| 2025-11-26 | 15.24 | 14.97 | -0.21 | -1.38% | 14.96 | 15.24 | 18588 | 2806.41 | 0.41% | 0.00 |
| 2025-11-25 | 15.10 | 15.18 | 0.17 | 1.13% | 15.01 | 15.33 | 24924 | 3785.16 | 0.54% | 0.00 |
| 2025-11-24 | 14.88 | 15.01 | 0.18 | 1.21% | 14.70 | 15.10 | 29490 | 4397.46 | 0.64% | 0.00 |
| 2025-11-21 | 15.30 | 14.83 | -0.63 | -4.08% | 14.83 | 15.41 | 42196 | 6340.07 | 0.92% | 0.00 |
| 2025-11-20 | 15.58 | 15.46 | -0.03 | -0.19% | 15.39 | 15.58 | 20890 | 3234.25 | 0.46% | 0.00 |
| 2025-11-19 | 15.88 | 15.49 | -0.39 | -2.46% | 15.43 | 15.88 | 35685 | 5561.35 | 0.78% | 0.00 |
| 2025-11-18 | 15.78 | 15.88 | 0.08 | 0.51% | 15.56 | 15.91 | 31151 | 4907.16 | 0.68% | 0.10 |
| 2025-11-17 | 15.80 | 15.80 | -0.08 | -0.50% | 15.75 | 15.98 | 31755 | 5030.68 | 0.69% | 0.00 |
| 2025-11-14 | 16.22 | 15.88 | -0.52 | -3.17% | 15.88 | 16.29 | 60330 | 9668.67 | 1.32% | 0.00 |
| 2025-11-13 | 16.40 | 16.40 | -0.04 | -0.24% | 16.19 | 16.53 | 45757 | 7490.29 | 1.00% | 0.00 |
| 2025-11-12 | 16.51 | 16.44 | -0.18 | -1.08% | 16.23 | 16.86 | 54956 | 9067.83 | 1.20% | 0.00 |
| 2025-11-11 | 17.07 | 16.62 | -0.57 | -3.32% | 16.48 | 17.29 | 77367 | 12992.04 | 1.69% | 0.00 |
| 2025-11-10 | 16.91 | 17.19 | 0.35 | 2.08% | 16.77 | 17.25 | 74212 | 12614.68 | 1.62% | 0.00 |
| 2025-11-07 | 17.10 | 16.84 | -0.52 | -3.00% | 16.78 | 17.29 | 81106 | 13753.45 | 1.77% | 0.00 |
| 2025-11-06 | 16.60 | 17.36 | 0.76 | 4.58% | 16.50 | 17.80 | 140267 | 24319.89 | 3.07% | 20.74 |
| 2025-11-05 | 15.88 | 16.60 | 0.48 | 2.98% | 15.86 | 16.79 | 91927 | 15069.26 | 2.01% | 0.00 |
| 2025-11-04 | 16.30 | 16.12 | 0.00 | 0.00% | 16.06 | 16.46 | 65034 | 10526.14 | 1.42% | 0.00 |
| 2025-11-03 | 17.00 | 16.12 | -0.87 | -5.12% | 16.07 | 17.08 | 127710 | 20834.32 | 2.79% | 0.00 |
| 2025-10-31 | 16.50 | 16.99 | 0.45 | 2.72% | 16.43 | 17.25 | 106025 | 17950.84 | 2.32% | 9.26 |
| 2025-10-30 | 16.39 | 16.54 | -0.31 | -1.84% | 16.35 | 16.80 | 83597 | 13851.36 | 1.83% | 0.00 |
| 2025-10-29 | 16.20 | 16.85 | 0.72 | 4.46% | 15.95 | 16.99 | 126394 | 20961.84 | 2.76% | 0.00 |
| 2025-10-28 | 15.85 | 16.13 | 0.11 | 0.69% | 15.85 | 16.22 | 56756 | 9135.01 | 1.24% | 0.00 |
| 2025-10-27 | 15.85 | 16.02 | 0.26 | 1.65% | 15.72 | 16.18 | 70689 | 11290.43 | 1.55% | 0.00 |
| 2025-10-24 | 15.30 | 15.76 | 0.47 | 3.07% | 15.30 | 15.94 | 73607 | 11548.32 | 1.61% | 0.00 |
| 2025-10-23 | 15.75 | 15.29 | -0.45 | -2.86% | 15.01 | 15.75 | 81076 | 12350.71 | 1.77% | 0.00 |
| 2025-10-22 | 16.13 | 15.74 | -0.41 | -2.54% | 15.66 | 16.21 | 70000 | 11069.56 | 1.53% | 0.00 |
| 2025-10-21 | 16.41 | 16.15 | -0.18 | -1.10% | 16.07 | 16.55 | 93211 | 15111.01 | 2.04% | 0.00 |
| 2025-10-20 | 16.02 | 16.33 | 0.54 | 3.42% | 15.61 | 16.52 | 111675 | 18064.77 | 2.44% | 0.00 |
| 2025-10-17 | 16.17 | 15.79 | -0.26 | -1.62% | 15.73 | 16.34 | 125927 | 20145.11 | 2.75% | 0.00 |
| 2025-10-16 | 14.90 | 16.05 | 1.26 | 8.52% | 14.90 | 17.15 | 237010 | 38351.12 | 5.18% | 0.00 |
纽威数控(688697)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。
