| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 7.10 | 7.12 | 0.02 | 0.28% | 7.00 | 7.17 | 239020 | 16926.83 | 3.65% |
| 2025-08-21 | 7.18 | 7.10 | -0.06 | -0.84% | 7.02 | 7.20 | 243698 | 17295.30 | 3.72% |
| 2025-08-20 | 6.96 | 7.16 | 0.17 | 2.43% | 6.93 | 7.16 | 398641 | 28215.54 | 6.09% |
| 2025-08-19 | 6.95 | 6.99 | 0.01 | 0.14% | 6.91 | 7.08 | 298773 | 20853.76 | 4.56% |
| 2025-08-18 | 6.72 | 6.98 | 0.26 | 3.87% | 6.72 | 7.08 | 468465 | 32439.64 | 7.15% |
| 2025-08-15 | 6.65 | 6.72 | 0.07 | 1.05% | 6.62 | 6.76 | 139241 | 9317.63 | 2.13% |
| 2025-08-14 | 6.86 | 6.65 | -0.22 | -3.20% | 6.65 | 6.89 | 220612 | 14905.58 | 3.37% |
| 2025-08-13 | 6.94 | 6.87 | -0.07 | -1.01% | 6.81 | 7.00 | 214371 | 14704.55 | 3.27% |
| 2025-08-12 | 6.84 | 6.94 | 0.08 | 1.17% | 6.80 | 7.10 | 354385 | 24654.09 | 5.41% |
| 2025-08-11 | 6.81 | 6.86 | 0.04 | 0.59% | 6.78 | 6.86 | 139543 | 9527.33 | 2.13% |
| 2025-08-08 | 6.87 | 6.82 | -0.06 | -0.87% | 6.80 | 6.90 | 147115 | 10056.67 | 2.25% |
| 2025-08-07 | 6.95 | 6.88 | -0.07 | -1.01% | 6.86 | 6.98 | 217583 | 15048.31 | 3.32% |
| 2025-08-06 | 6.95 | 6.95 | 0.00 | 0.00% | 6.86 | 7.01 | 246331 | 17045.54 | 3.76% |
| 2025-08-05 | 7.02 | 6.95 | -0.06 | -0.86% | 6.91 | 7.05 | 238631 | 16584.77 | 3.64% |
| 2025-08-04 | 6.94 | 7.01 | 0.05 | 0.72% | 6.83 | 7.02 | 415765 | 28970.50 | 6.35% |
| 2025-08-01 | 6.93 | 6.96 | 0.11 | 1.61% | 6.73 | 7.02 | 581891 | 39980.82 | 8.89% |
| 2025-07-31 | 6.55 | 6.85 | 0.26 | 3.95% | 6.51 | 6.95 | 686206 | 46467.32 | 10.48% |
| 2025-07-30 | 6.57 | 6.59 | -0.06 | -0.90% | 6.51 | 6.65 | 190218 | 12502.71 | 2.91% |
| 2025-07-29 | 6.62 | 6.65 | 0.02 | 0.30% | 6.46 | 6.78 | 364256 | 24031.38 | 5.56% |
| 2025-07-28 | 6.74 | 6.63 | -0.06 | -0.90% | 6.60 | 6.75 | 183586 | 12187.67 | 2.80% |
| 2025-07-25 | 6.73 | 6.69 | 0.01 | 0.15% | 6.65 | 6.78 | 260262 | 17457.71 | 3.97% |
| 2025-07-24 | 6.50 | 6.68 | 0.16 | 2.45% | 6.48 | 6.76 | 357844 | 23832.86 | 5.47% |
| 2025-07-23 | 6.56 | 6.52 | -0.07 | -1.06% | 6.51 | 6.59 | 134750 | 8828.53 | 2.06% |
| 2025-07-22 | 6.65 | 6.59 | -0.07 | -1.05% | 6.53 | 6.65 | 164795 | 10836.87 | 2.52% |
| 2025-07-21 | 6.55 | 6.66 | 0.08 | 1.22% | 6.50 | 6.66 | 234742 | 15515.38 | 3.59% |
| 2025-07-18 | 6.52 | 6.58 | 0.07 | 1.08% | 6.46 | 6.69 | 282037 | 18516.41 | 4.31% |
| 2025-07-17 | 6.52 | 6.51 | -0.04 | -0.61% | 6.45 | 6.58 | 145592 | 9464.94 | 2.22% |
| 2025-07-16 | 6.56 | 6.55 | -0.01 | -0.15% | 6.51 | 6.61 | 127797 | 8381.41 | 1.95% |
| 2025-07-15 | 6.60 | 6.56 | -0.07 | -1.06% | 6.47 | 6.61 | 149476 | 9767.30 | 2.28% |
| 2025-07-14 | 6.62 | 6.63 | 0.02 | 0.30% | 6.53 | 6.73 | 190719 | 12660.74 | 2.91% |
| 2025-07-11 | 6.70 | 6.61 | -0.10 | -1.49% | 6.52 | 6.71 | 256784 | 16894.86 | 3.92% |
| 2025-07-10 | 6.42 | 6.71 | 0.28 | 4.35% | 6.38 | 6.81 | 446149 | 29605.92 | 6.81% |
| 2025-07-09 | 6.50 | 6.43 | -0.10 | -1.53% | 6.43 | 6.52 | 193008 | 12478.18 | 2.95% |
| 2025-07-08 | 6.42 | 6.53 | 0.09 | 1.40% | 6.39 | 6.70 | 308046 | 20057.65 | 4.70% |
| 2025-07-07 | 6.31 | 6.44 | 0.16 | 2.55% | 6.31 | 6.59 | 385988 | 24924.95 | 5.89% |
| 2025-07-04 | 6.34 | 6.28 | -0.06 | -0.95% | 6.27 | 6.38 | 100640 | 6351.13 | 1.54% |
| 2025-07-03 | 6.33 | 6.34 | 0.00 | 0.00% | 6.28 | 6.36 | 92095 | 5821.42 | 1.41% |
| 2025-07-02 | 6.31 | 6.34 | 0.02 | 0.32% | 6.28 | 6.39 | 115158 | 7286.70 | 1.76% |
| 2025-07-01 | 6.36 | 6.32 | -0.03 | -0.47% | 6.24 | 6.37 | 114881 | 7240.66 | 1.75% |
| 2025-06-30 | 6.32 | 6.35 | 0.02 | 0.32% | 6.30 | 6.38 | 110937 | 7037.51 | 1.69% |
| 2025-06-27 | 6.24 | 6.33 | 0.09 | 1.44% | 6.24 | 6.47 | 212213 | 13516.84 | 3.24% |
| 2025-06-26 | 6.27 | 6.24 | -0.04 | -0.64% | 6.20 | 6.32 | 121221 | 7594.05 | 1.85% |
| 2025-06-25 | 6.23 | 6.28 | 0.05 | 0.80% | 6.16 | 6.28 | 122096 | 7619.28 | 1.86% |
| 2025-06-24 | 6.10 | 6.23 | 0.15 | 2.47% | 6.10 | 6.24 | 130684 | 8098.45 | 2.00% |
| 2025-06-23 | 5.96 | 6.08 | 0.07 | 1.16% | 5.96 | 6.09 | 105087 | 6370.33 | 1.60% |
| 2025-06-20 | 6.07 | 6.01 | -0.08 | -1.31% | 5.96 | 6.11 | 117453 | 7075.71 | 1.79% |
| 2025-06-19 | 6.22 | 6.09 | -0.13 | -2.09% | 6.04 | 6.22 | 146042 | 8916.95 | 2.23% |
| 2025-06-18 | 6.28 | 6.22 | -0.09 | -1.43% | 6.14 | 6.30 | 156565 | 9702.50 | 2.39% |
| 2025-06-17 | 6.48 | 6.31 | -0.14 | -2.17% | 6.26 | 6.51 | 231121 | 14637.71 | 3.53% |
| 2025-06-16 | 6.46 | 6.45 | -0.03 | -0.46% | 6.41 | 6.61 | 223532 | 14535.64 | 3.41% |
| 2025-06-13 | 6.92 | 6.48 | -0.34 | -4.99% | 6.44 | 6.93 | 382310 | 25280.22 | 5.84% |
| 2025-06-12 | 6.64 | 6.82 | 0.18 | 2.71% | 6.59 | 6.92 | 396473 | 27038.83 | 6.06% |
| 2025-06-11 | 6.59 | 6.64 | 0.07 | 1.07% | 6.53 | 6.74 | 154705 | 10266.10 | 2.36% |
| 2025-06-10 | 6.64 | 6.57 | -0.10 | -1.50% | 6.42 | 6.69 | 207387 | 13609.12 | 3.17% |
| 2025-06-09 | 6.68 | 6.67 | 0.00 | 0.00% | 6.65 | 6.77 | 185526 | 12415.92 | 2.83% |
| 2025-06-06 | 6.72 | 6.67 | -0.09 | -1.33% | 6.65 | 6.78 | 137423 | 9189.17 | 2.10% |
| 2025-06-05 | 6.81 | 6.76 | -0.04 | -0.59% | 6.68 | 6.85 | 161351 | 10888.81 | 2.46% |
| 2025-06-04 | 6.77 | 6.80 | 0.00 | 0.00% | 6.68 | 6.83 | 204155 | 13810.82 | 3.12% |
| 2025-06-03 | 6.75 | 6.80 | -0.03 | -0.44% | 6.75 | 6.86 | 178840 | 12153.78 | 2.73% |
| 2025-05-30 | 6.85 | 6.83 | -0.08 | -1.16% | 6.74 | 6.96 | 301176 | 20565.37 | 4.60% |
| 2025-05-29 | 6.62 | 6.91 | 0.25 | 3.75% | 6.62 | 6.97 | 468140 | 31973.09 | 7.15% |
| 2025-05-28 | 6.42 | 6.66 | 0.25 | 3.90% | 6.42 | 6.90 | 475693 | 31682.64 | 7.26% |
| 2025-05-27 | 6.37 | 6.41 | 0.05 | 0.79% | 6.31 | 6.44 | 146575 | 9360.07 | 2.24% |
| 2025-05-26 | 6.30 | 6.36 | 0.09 | 1.44% | 6.26 | 6.37 | 137580 | 8700.43 | 2.10% |
| 2025-05-23 | 6.42 | 6.27 | -0.17 | -2.64% | 6.26 | 6.48 | 216001 | 13693.62 | 3.30% |
| 2025-05-22 | 6.65 | 6.44 | -0.21 | -3.16% | 6.42 | 6.69 | 292411 | 19109.87 | 4.47% |
| 2025-05-21 | 6.88 | 6.65 | -0.24 | -3.48% | 6.63 | 6.88 | 310762 | 20806.49 | 4.75% |
| 2025-05-20 | 6.73 | 6.89 | 0.19 | 2.84% | 6.65 | 7.23 | 542984 | 37475.93 | 8.29% |
| 2025-05-19 | 6.78 | 6.70 | -0.04 | -0.59% | 6.61 | 6.80 | 293566 | 19604.71 | 4.48% |
| 2025-05-16 | 7.00 | 6.74 | -0.28 | -3.99% | 6.72 | 7.00 | 673040 | 45797.75 | 10.28% |
| 2025-05-15 | 7.08 | 7.02 | -0.02 | -0.28% | 7.00 | 7.46 | 1009123 | 72806.25 | 15.41% |
| 2025-05-14 | 6.69 | 7.04 | 0.46 | 6.99% | 6.64 | 7.24 | 1089547 | 76825.02 | 16.64% |
| 2025-05-13 | 6.70 | 6.58 | -0.11 | -1.64% | 6.56 | 6.80 | 264968 | 17669.20 | 4.05% |
| 2025-05-12 | 6.60 | 6.69 | 0.10 | 1.52% | 6.53 | 6.72 | 313349 | 20830.04 | 4.79% |
| 2025-05-09 | 6.50 | 6.59 | 0.06 | 0.92% | 6.41 | 6.70 | 280452 | 18381.48 | 4.28% |
| 2025-05-08 | 6.52 | 6.53 | 0.00 | 0.00% | 6.46 | 6.59 | 210706 | 13777.17 | 3.22% |
| 2025-05-07 | 6.55 | 6.53 | 0.00 | 0.00% | 6.44 | 6.60 | 251807 | 16379.14 | 3.85% |
| 2025-05-06 | 6.39 | 6.53 | 0.17 | 2.67% | 6.35 | 6.53 | 304226 | 19622.18 | 4.65% |
| 2025-04-30 | 6.24 | 6.36 | 0.08 | 1.27% | 6.24 | 6.44 | 256679 | 16259.67 | 3.92% |
| 2025-04-29 | 6.13 | 6.28 | 0.02 | 0.32% | 6.04 | 6.33 | 263027 | 16302.81 | 4.02% |
新 华 都(002264)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。
