| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 2.35 | 2.34 | -0.02 | -0.85% | 2.34 | 2.42 | 472349 | 11249.25 | 1.44% |
| 2025-05-22 | 2.37 | 2.36 | -0.01 | -0.42% | 2.34 | 2.39 | 460559 | 10903.62 | 1.41% |
| 2025-05-21 | 2.38 | 2.37 | -0.01 | -0.42% | 2.36 | 2.39 | 362839 | 8626.29 | 1.11% |
| 2025-05-20 | 2.38 | 2.38 | 0.00 | 0.00% | 2.38 | 2.42 | 317662 | 7598.49 | 0.97% |
| 2025-05-19 | 2.35 | 2.38 | 0.04 | 1.71% | 2.32 | 2.38 | 389209 | 9165.69 | 1.19% |
| 2025-05-16 | 2.35 | 2.34 | -0.02 | -0.85% | 2.34 | 2.38 | 347631 | 8179.74 | 1.06% |
| 2025-05-15 | 2.39 | 2.36 | -0.07 | -2.88% | 2.35 | 2.41 | 495704 | 11783.84 | 1.51% |
| 2025-05-14 | 2.35 | 2.43 | 0.07 | 2.97% | 2.34 | 2.50 | 894185 | 21687.31 | 2.73% |
| 2025-05-13 | 2.32 | 2.36 | 0.06 | 2.61% | 2.31 | 2.44 | 874478 | 20653.94 | 2.67% |
| 2025-05-12 | 2.31 | 2.30 | 0.00 | 0.00% | 2.29 | 2.33 | 286096 | 6579.79 | 0.87% |
| 2025-05-09 | 2.35 | 2.30 | -0.05 | -2.13% | 2.29 | 2.36 | 361531 | 8360.55 | 1.10% |
| 2025-05-08 | 2.33 | 2.35 | 0.01 | 0.43% | 2.32 | 2.37 | 410929 | 9677.44 | 1.26% |
| 2025-05-07 | 2.36 | 2.34 | 0.00 | 0.00% | 2.32 | 2.38 | 360820 | 8456.11 | 1.10% |
| 2025-05-06 | 2.28 | 2.34 | 0.06 | 2.63% | 2.28 | 2.34 | 465907 | 10820.83 | 1.42% |
| 2025-04-30 | 2.26 | 2.28 | 0.03 | 1.33% | 2.24 | 2.31 | 398520 | 9081.99 | 1.22% |
| 2025-04-29 | 2.22 | 2.25 | 0.07 | 3.21% | 2.22 | 2.28 | 465374 | 10476.26 | 1.42% |
| 2025-04-28 | 2.28 | 2.18 | -0.12 | -5.22% | 2.13 | 2.28 | 614539 | 13381.62 | 1.88% |
| 2025-04-25 | 2.27 | 2.30 | 0.03 | 1.32% | 2.26 | 2.33 | 418585 | 9634.14 | 1.28% |
| 2025-04-24 | 2.30 | 2.27 | -0.03 | -1.30% | 2.26 | 2.32 | 321803 | 7361.05 | 0.98% |
| 2025-04-23 | 2.31 | 2.30 | -0.01 | -0.43% | 2.29 | 2.34 | 295580 | 6824.32 | 0.90% |
| 2025-04-22 | 2.32 | 2.31 | -0.02 | -0.86% | 2.30 | 2.34 | 262118 | 6069.90 | 0.80% |
| 2025-04-21 | 2.28 | 2.33 | 0.05 | 2.19% | 2.25 | 2.33 | 341694 | 7869.73 | 1.04% |
| 2025-04-18 | 2.30 | 2.28 | 0.00 | 0.00% | 2.26 | 2.33 | 270549 | 6185.36 | 0.83% |
| 2025-04-17 | 2.26 | 2.28 | 0.01 | 0.44% | 2.25 | 2.32 | 308988 | 7057.41 | 0.94% |
| 2025-04-16 | 2.30 | 2.27 | -0.03 | -1.30% | 2.23 | 2.31 | 307604 | 6979.25 | 0.94% |
| 2025-04-15 | 2.34 | 2.30 | -0.03 | -1.29% | 2.29 | 2.35 | 314784 | 7262.28 | 0.96% |
| 2025-04-14 | 2.32 | 2.33 | 0.03 | 1.30% | 2.30 | 2.37 | 408864 | 9560.60 | 1.25% |
| 2025-04-11 | 2.29 | 2.30 | -0.02 | -0.86% | 2.28 | 2.35 | 387668 | 8977.34 | 1.18% |
| 2025-04-10 | 2.30 | 2.32 | 0.05 | 2.20% | 2.30 | 2.36 | 495746 | 11541.33 | 1.52% |
| 2025-04-09 | 2.23 | 2.27 | 0.02 | 0.89% | 2.10 | 2.30 | 606645 | 13389.34 | 1.85% |
| 2025-04-08 | 2.20 | 2.25 | 0.00 | 0.00% | 2.18 | 2.29 | 559730 | 12522.77 | 1.71% |
| 2025-04-07 | 2.43 | 2.25 | -0.25 | -10.00% | 2.25 | 2.43 | 523131 | 12113.57 | 1.60% |
| 2025-04-03 | 2.48 | 2.50 | 0.00 | 0.00% | 2.47 | 2.53 | 325677 | 8133.37 | 1.00% |
| 2025-04-02 | 2.50 | 2.50 | 0.00 | 0.00% | 2.48 | 2.51 | 237788 | 5936.78 | 0.73% |
| 2025-04-01 | 2.47 | 2.50 | 0.03 | 1.21% | 2.47 | 2.53 | 354921 | 8893.16 | 1.08% |
| 2025-03-31 | 2.48 | 2.47 | -0.02 | -0.80% | 2.42 | 2.50 | 496468 | 12173.12 | 1.52% |
| 2025-03-28 | 2.58 | 2.49 | -0.09 | -3.49% | 2.49 | 2.59 | 537157 | 13594.99 | 1.64% |
| 2025-03-27 | 2.56 | 2.58 | 0.02 | 0.78% | 2.53 | 2.60 | 378652 | 9736.31 | 1.16% |
| 2025-03-26 | 2.54 | 2.56 | 0.01 | 0.39% | 2.53 | 2.57 | 296477 | 7579.29 | 0.91% |
| 2025-03-25 | 2.54 | 2.55 | 0.01 | 0.39% | 2.50 | 2.56 | 396335 | 10035.80 | 1.21% |
| 2025-03-24 | 2.54 | 2.54 | -0.10 | -3.79% | 2.50 | 2.62 | 818194 | 20800.62 | 2.50% |
| 2025-03-21 | 2.70 | 2.64 | -0.05 | -1.86% | 2.63 | 2.71 | 471271 | 12550.83 | 1.44% |
| 2025-03-20 | 2.72 | 2.69 | -0.02 | -0.74% | 2.68 | 2.73 | 367039 | 9893.09 | 1.12% |
| 2025-03-19 | 2.73 | 2.71 | -0.03 | -1.09% | 2.70 | 2.74 | 333502 | 9055.61 | 1.02% |
| 2025-03-18 | 2.75 | 2.74 | 0.00 | 0.00% | 2.72 | 2.76 | 357605 | 9786.39 | 1.09% |
| 2025-03-17 | 2.75 | 2.74 | -0.01 | -0.36% | 2.73 | 2.78 | 458172 | 12612.79 | 1.40% |
| 2025-03-14 | 2.71 | 2.75 | 0.03 | 1.10% | 2.68 | 2.75 | 556559 | 15124.57 | 1.70% |
| 2025-03-13 | 2.75 | 2.72 | -0.03 | -1.09% | 2.69 | 2.76 | 566730 | 15440.09 | 1.73% |
| 2025-03-12 | 2.78 | 2.75 | -0.04 | -1.43% | 2.75 | 2.81 | 598631 | 16582.45 | 1.83% |
| 2025-03-11 | 2.77 | 2.79 | 0.00 | 0.00% | 2.74 | 2.82 | 620682 | 17235.89 | 1.90% |
| 2025-03-10 | 2.83 | 2.79 | 0.02 | 0.72% | 2.76 | 2.89 | 833840 | 23467.54 | 2.55% |
| 2025-03-07 | 2.82 | 2.77 | -0.06 | -2.12% | 2.75 | 2.82 | 647679 | 18020.24 | 1.98% |
| 2025-03-06 | 2.76 | 2.83 | 0.08 | 2.91% | 2.76 | 2.83 | 828331 | 23250.78 | 2.53% |
| 2025-03-05 | 2.80 | 2.75 | -0.07 | -2.48% | 2.73 | 2.81 | 574296 | 15790.41 | 1.76% |
| 2025-03-04 | 2.73 | 2.82 | 0.08 | 2.92% | 2.70 | 2.83 | 724724 | 20142.76 | 2.21% |
| 2025-03-03 | 2.73 | 2.74 | 0.02 | 0.74% | 2.72 | 2.80 | 593332 | 16369.75 | 1.81% |
| 2025-02-28 | 2.78 | 2.72 | -0.08 | -2.86% | 2.71 | 2.83 | 775611 | 21459.47 | 2.37% |
| 2025-02-27 | 2.83 | 2.80 | -0.02 | -0.71% | 2.75 | 2.85 | 766832 | 21447.54 | 2.34% |
| 2025-02-26 | 2.80 | 2.82 | 0.02 | 0.71% | 2.78 | 2.83 | 646048 | 18147.88 | 1.97% |
| 2025-02-25 | 2.84 | 2.80 | -0.06 | -2.10% | 2.79 | 2.84 | 841228 | 23674.04 | 2.57% |
| 2025-02-24 | 2.94 | 2.86 | -0.05 | -1.72% | 2.84 | 2.96 | 1103692 | 31740.07 | 3.37% |
| 2025-02-21 | 2.88 | 2.91 | -0.09 | -3.00% | 2.84 | 2.97 | 2392010 | 69472.38 | 7.31% |
| 2025-02-20 | 2.72 | 3.00 | 0.27 | 9.89% | 2.71 | 3.00 | 3031384 | 88635.70 | 9.26% |
| 2025-02-19 | 2.63 | 2.73 | 0.11 | 4.20% | 2.62 | 2.75 | 997783 | 26912.42 | 3.05% |
| 2025-02-18 | 2.74 | 2.62 | -0.14 | -5.07% | 2.61 | 2.74 | 819075 | 21865.40 | 2.50% |
| 2025-02-17 | 2.72 | 2.76 | 0.09 | 3.37% | 2.69 | 2.82 | 1314909 | 36378.31 | 4.02% |
| 2025-02-14 | 2.59 | 2.67 | 0.07 | 2.69% | 2.59 | 2.67 | 738219 | 19536.19 | 2.26% |
| 2025-02-13 | 2.60 | 2.60 | 0.00 | 0.00% | 2.59 | 2.63 | 486237 | 12698.39 | 1.49% |
| 2025-02-12 | 2.58 | 2.60 | 0.00 | 0.00% | 2.57 | 2.62 | 518034 | 13424.64 | 1.58% |
| 2025-02-11 | 2.67 | 2.60 | -0.06 | -2.26% | 2.58 | 2.67 | 531297 | 13843.12 | 1.62% |
| 2025-02-10 | 2.61 | 2.66 | 0.06 | 2.31% | 2.60 | 2.67 | 663726 | 17548.81 | 2.03% |
| 2025-02-07 | 2.54 | 2.60 | 0.05 | 1.96% | 2.53 | 2.63 | 658036 | 17067.44 | 2.01% |
| 2025-02-06 | 2.51 | 2.55 | 0.03 | 1.19% | 2.48 | 2.55 | 497917 | 12559.88 | 1.52% |
| 2025-02-05 | 2.50 | 2.52 | 0.04 | 1.61% | 2.48 | 2.54 | 408761 | 10262.74 | 1.25% |
| 2025-01-27 | 2.51 | 2.48 | -0.03 | -1.20% | 2.47 | 2.55 | 365123 | 9114.34 | 1.12% |
| 2025-01-24 | 2.46 | 2.51 | 0.03 | 1.21% | 2.46 | 2.55 | 412164 | 10340.23 | 1.26% |
| 2025-01-23 | 2.47 | 2.48 | 0.04 | 1.64% | 2.46 | 2.55 | 604380 | 15128.98 | 1.85% |
| 2025-01-22 | 2.46 | 2.44 | -0.03 | -1.21% | 2.43 | 2.48 | 286909 | 7032.56 | 0.88% |
| 2025-01-21 | 2.50 | 2.47 | -0.03 | -1.20% | 2.45 | 2.51 | 370467 | 9154.96 | 1.13% |
| 2025-01-20 | 2.53 | 2.50 | -0.01 | -0.40% | 2.49 | 2.55 | 396323 | 9978.44 | 1.21% |
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。
