| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 2.30 | 2.33 | 0.06 | 2.64% | 2.26 | 2.35 | 763846 | 17713.20 | 2.33% |
| 2026-03-24 | 2.24 | 2.27 | 0.10 | 4.61% | 2.19 | 2.27 | 1019682 | 22807.21 | 3.12% |
| 2026-03-23 | 2.26 | 2.17 | -0.12 | -5.24% | 2.15 | 2.27 | 1092087 | 24154.24 | 3.34% |
| 2026-03-20 | 2.39 | 2.29 | -0.10 | -4.18% | 2.29 | 2.41 | 955830 | 22373.98 | 2.92% |
| 2026-03-19 | 2.42 | 2.39 | -0.06 | -2.45% | 2.38 | 2.44 | 773201 | 18623.66 | 2.36% |
| 2026-03-18 | 2.45 | 2.45 | -0.01 | -0.41% | 2.41 | 2.49 | 715795 | 17515.73 | 2.19% |
| 2026-03-17 | 2.47 | 2.46 | 0.00 | 0.00% | 2.45 | 2.52 | 969110 | 24090.53 | 2.96% |
| 2026-03-16 | 2.46 | 2.46 | -0.01 | -0.40% | 2.44 | 2.50 | 742807 | 18320.99 | 2.27% |
| 2026-03-13 | 2.48 | 2.47 | -0.02 | -0.80% | 2.44 | 2.51 | 896676 | 22226.76 | 2.74% |
| 2026-03-12 | 2.49 | 2.49 | -0.01 | -0.40% | 2.48 | 2.53 | 795516 | 19875.12 | 2.43% |
| 2026-03-11 | 2.48 | 2.50 | 0.02 | 0.81% | 2.44 | 2.52 | 929536 | 23063.73 | 2.84% |
| 2026-03-10 | 2.52 | 2.48 | -0.02 | -0.80% | 2.47 | 2.53 | 844713 | 21046.22 | 2.58% |
| 2026-03-09 | 2.47 | 2.50 | 0.00 | 0.00% | 2.44 | 2.51 | 1407507 | 34894.55 | 4.30% |
| 2026-03-06 | 2.37 | 2.50 | 0.12 | 5.04% | 2.36 | 2.60 | 1827505 | 45680.89 | 5.59% |
| 2026-03-05 | 2.37 | 2.38 | 0.05 | 2.15% | 2.36 | 2.42 | 1044462 | 24941.45 | 3.19% |
| 2026-03-04 | 2.28 | 2.33 | 0.01 | 0.43% | 2.28 | 2.35 | 844188 | 19556.72 | 2.58% |
| 2026-03-03 | 2.48 | 2.32 | -0.15 | -6.07% | 2.31 | 2.49 | 1499916 | 35728.06 | 4.58% |
| 2026-03-02 | 2.53 | 2.47 | -0.10 | -3.89% | 2.44 | 2.54 | 1259478 | 31187.39 | 3.85% |
| 2026-02-27 | 2.60 | 2.57 | -0.03 | -1.15% | 2.55 | 2.61 | 961124 | 24758.75 | 2.94% |
| 2026-02-26 | 2.60 | 2.60 | 0.00 | 0.00% | 2.56 | 2.65 | 1816188 | 47247.44 | 5.55% |
| 2026-02-25 | 2.54 | 2.60 | 0.13 | 5.26% | 2.51 | 2.68 | 2122818 | 55044.31 | 6.49% |
| 2026-02-24 | 2.42 | 2.47 | 0.09 | 3.78% | 2.41 | 2.50 | 1211588 | 29848.05 | 3.70% |
| 2026-02-13 | 2.39 | 2.38 | -0.01 | -0.42% | 2.37 | 2.41 | 620338 | 14841.97 | 1.90% |
| 2026-02-12 | 2.40 | 2.39 | 0.00 | 0.00% | 2.36 | 2.42 | 739766 | 17692.82 | 2.26% |
| 2026-02-11 | 2.41 | 2.39 | -0.02 | -0.83% | 2.38 | 2.45 | 730303 | 17568.80 | 2.23% |
| 2026-02-10 | 2.42 | 2.41 | 0.00 | 0.00% | 2.40 | 2.44 | 722549 | 17501.35 | 2.21% |
| 2026-02-09 | 2.44 | 2.41 | 0.01 | 0.42% | 2.41 | 2.45 | 722423 | 17491.53 | 2.21% |
| 2026-02-06 | 2.40 | 2.40 | 0.01 | 0.42% | 2.38 | 2.46 | 953720 | 23101.92 | 2.91% |
| 2026-02-05 | 2.41 | 2.39 | -0.03 | -1.24% | 2.39 | 2.42 | 621446 | 14925.03 | 1.90% |
| 2026-02-04 | 2.38 | 2.42 | 0.03 | 1.26% | 2.35 | 2.43 | 884721 | 21181.86 | 2.70% |
| 2026-02-03 | 2.35 | 2.39 | 0.08 | 3.46% | 2.33 | 2.39 | 1051220 | 24907.48 | 3.21% |
| 2026-02-02 | 2.31 | 2.31 | -0.03 | -1.28% | 2.30 | 2.36 | 1105789 | 25796.29 | 3.38% |
| 2026-01-30 | 2.42 | 2.34 | -0.09 | -3.70% | 2.32 | 2.44 | 1283630 | 30290.74 | 3.92% |
| 2026-01-29 | 2.38 | 2.43 | 0.04 | 1.67% | 2.35 | 2.48 | 1327396 | 32286.76 | 4.06% |
| 2026-01-28 | 2.42 | 2.39 | -0.05 | -2.05% | 2.38 | 2.43 | 986912 | 23650.07 | 3.02% |
| 2026-01-27 | 2.47 | 2.44 | -0.04 | -1.61% | 2.39 | 2.49 | 1353545 | 32752.31 | 4.14% |
| 2026-01-26 | 2.56 | 2.48 | -0.08 | -3.13% | 2.45 | 2.57 | 1632154 | 40615.69 | 4.99% |
| 2026-01-23 | 2.50 | 2.56 | 0.07 | 2.81% | 2.49 | 2.58 | 1703761 | 43120.67 | 5.21% |
| 2026-01-22 | 2.46 | 2.49 | 0.02 | 0.81% | 2.43 | 2.51 | 1549834 | 38404.04 | 4.74% |
| 2026-01-21 | 2.49 | 2.47 | -0.04 | -1.59% | 2.44 | 2.56 | 2040460 | 50724.29 | 6.24% |
| 2026-01-20 | 2.55 | 2.51 | -0.06 | -2.33% | 2.47 | 2.57 | 2949672 | 73965.38 | 9.01% |
| 2026-01-19 | 2.38 | 2.57 | 0.23 | 9.83% | 2.34 | 2.57 | 3119189 | 77791.18 | 9.53% |
| 2026-01-16 | 2.35 | 2.34 | -0.26 | -10.00% | 2.34 | 2.48 | 3712820 | 88490.40 | 11.35% |
| 2026-01-15 | 2.97 | 2.60 | -0.15 | -5.45% | 2.53 | 2.97 | 7086060 | 197160.11 | 21.66% |
| 2026-01-14 | 2.75 | 2.75 | 0.25 | 10.00% | 2.75 | 2.75 | 731003 | 20102.58 | 2.23% |
| 2026-01-13 | 2.49 | 2.50 | 0.23 | 10.13% | 2.43 | 2.50 | 2083621 | 52004.71 | 6.37% |
| 2026-01-12 | 2.20 | 2.27 | 0.07 | 3.18% | 2.20 | 2.27 | 1152301 | 25876.35 | 3.52% |
| 2026-01-09 | 2.19 | 2.20 | 0.01 | 0.46% | 2.17 | 2.22 | 653264 | 14363.92 | 2.00% |
| 2026-01-08 | 2.18 | 2.19 | 0.01 | 0.46% | 2.18 | 2.22 | 462284 | 10168.76 | 1.41% |
| 2026-01-07 | 2.21 | 2.18 | -0.02 | -0.91% | 2.18 | 2.23 | 548713 | 12098.53 | 1.68% |
| 2026-01-06 | 2.18 | 2.20 | 0.02 | 0.92% | 2.17 | 2.21 | 651868 | 14313.20 | 1.99% |
| 2026-01-05 | 2.14 | 2.18 | 0.05 | 2.35% | 2.13 | 2.18 | 498832 | 10787.61 | 1.52% |
| 2025-12-31 | 2.15 | 2.13 | -0.02 | -0.93% | 2.11 | 2.16 | 450262 | 9587.27 | 1.38% |
| 2025-12-30 | 2.17 | 2.15 | -0.02 | -0.92% | 2.13 | 2.18 | 479687 | 10316.45 | 1.47% |
| 2025-12-29 | 2.19 | 2.17 | -0.03 | -1.36% | 2.17 | 2.20 | 414949 | 9063.40 | 1.27% |
| 2025-12-26 | 2.19 | 2.20 | 0.01 | 0.46% | 2.19 | 2.22 | 440899 | 9698.96 | 1.35% |
| 2025-12-25 | 2.19 | 2.19 | 0.00 | 0.00% | 2.18 | 2.20 | 391475 | 8585.59 | 1.20% |
| 2025-12-24 | 2.19 | 2.19 | 0.00 | 0.00% | 2.18 | 2.21 | 359116 | 7873.75 | 1.10% |
| 2025-12-23 | 2.22 | 2.19 | -0.03 | -1.35% | 2.19 | 2.23 | 427869 | 9413.04 | 1.31% |
| 2025-12-22 | 2.25 | 2.22 | -0.03 | -1.33% | 2.22 | 2.25 | 555965 | 12389.71 | 1.70% |
| 2025-12-19 | 2.22 | 2.25 | 0.04 | 1.81% | 2.20 | 2.28 | 845032 | 18958.83 | 2.58% |
| 2025-12-18 | 2.19 | 2.21 | 0.01 | 0.45% | 2.19 | 2.22 | 374593 | 8271.91 | 1.14% |
| 2025-12-17 | 2.18 | 2.20 | 0.01 | 0.46% | 2.18 | 2.22 | 373801 | 8221.73 | 1.14% |
| 2025-12-16 | 2.22 | 2.19 | -0.04 | -1.79% | 2.18 | 2.23 | 409301 | 8992.19 | 1.25% |
| 2025-12-15 | 2.23 | 2.23 | -0.01 | -0.45% | 2.20 | 2.24 | 319590 | 7107.34 | 0.98% |
| 2025-12-12 | 2.22 | 2.24 | 0.03 | 1.36% | 2.20 | 2.24 | 437765 | 9725.78 | 1.34% |
| 2025-12-11 | 2.26 | 2.21 | -0.05 | -2.21% | 2.21 | 2.27 | 683768 | 15247.14 | 2.09% |
| 2025-12-10 | 2.27 | 2.26 | -0.01 | -0.44% | 2.24 | 2.28 | 580597 | 13125.36 | 1.77% |
| 2025-12-09 | 2.32 | 2.27 | -0.07 | -2.99% | 2.26 | 2.33 | 929669 | 21238.12 | 2.84% |
| 2025-12-08 | 2.33 | 2.34 | 0.02 | 0.86% | 2.31 | 2.35 | 544031 | 12675.44 | 1.66% |
| 2025-12-05 | 2.28 | 2.32 | 0.04 | 1.75% | 2.27 | 2.34 | 663388 | 15302.04 | 2.03% |
| 2025-12-04 | 2.32 | 2.28 | -0.05 | -2.15% | 2.27 | 2.33 | 602191 | 13811.86 | 1.84% |
| 2025-12-03 | 2.35 | 2.33 | -0.02 | -0.85% | 2.31 | 2.37 | 598671 | 13940.84 | 1.83% |
| 2025-12-02 | 2.33 | 2.35 | 0.02 | 0.86% | 2.29 | 2.39 | 1018768 | 23932.41 | 3.11% |
| 2025-12-01 | 2.34 | 2.33 | 0.00 | 0.00% | 2.31 | 2.36 | 499123 | 11627.58 | 1.53% |
| 2025-11-28 | 2.29 | 2.33 | 0.04 | 1.75% | 2.27 | 2.33 | 573787 | 13190.62 | 1.75% |
| 2025-11-27 | 2.30 | 2.29 | -0.01 | -0.43% | 2.27 | 2.31 | 551630 | 12656.51 | 1.69% |
| 2025-11-26 | 2.29 | 2.30 | 0.01 | 0.44% | 2.28 | 2.38 | 843122 | 19665.44 | 2.58% |
| 2025-11-25 | 2.26 | 2.29 | 0.05 | 2.23% | 2.24 | 2.30 | 557828 | 12696.78 | 1.70% |
| 2025-11-24 | 2.25 | 2.24 | 0.01 | 0.45% | 2.23 | 2.27 | 588106 | 13228.36 | 1.80% |
新里程(002219)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。
