| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-28 | 6.23 | 6.26 | 0.06 | 0.97% | 6.10 | 6.36 | 233109 | 14484.70 | 3.56% |
| 2025-04-25 | 6.22 | 6.20 | -0.05 | -0.80% | 6.18 | 6.32 | 162072 | 10105.83 | 2.48% |
| 2025-04-24 | 6.34 | 6.25 | -0.12 | -1.88% | 6.21 | 6.39 | 205844 | 12912.82 | 3.14% |
| 2025-04-23 | 6.58 | 6.37 | -0.13 | -2.00% | 6.31 | 6.62 | 316278 | 20258.91 | 4.83% |
| 2025-04-22 | 6.40 | 6.50 | 0.12 | 1.88% | 6.40 | 6.62 | 418449 | 27278.09 | 6.39% |
| 2025-04-21 | 6.33 | 6.38 | -0.06 | -0.93% | 6.28 | 6.43 | 336066 | 21375.83 | 5.13% |
| 2025-04-18 | 6.41 | 6.44 | 0.01 | 0.16% | 6.31 | 6.52 | 423293 | 27193.52 | 6.46% |
| 2025-04-17 | 6.25 | 6.43 | 0.14 | 2.23% | 6.23 | 6.53 | 468431 | 30139.22 | 7.15% |
| 2025-04-16 | 6.40 | 6.29 | -0.32 | -4.84% | 6.16 | 6.46 | 421754 | 26565.40 | 6.44% |
| 2025-04-15 | 6.58 | 6.61 | 0.28 | 4.42% | 6.32 | 6.80 | 829578 | 54469.17 | 12.67% |
| 2025-04-14 | 5.84 | 6.33 | 0.58 | 10.09% | 5.84 | 6.33 | 98810 | 6174.64 | 1.51% |
| 2025-04-11 | 5.75 | 5.75 | -0.01 | -0.17% | 5.67 | 5.87 | 124176 | 7181.83 | 1.90% |
| 2025-04-10 | 5.67 | 5.76 | 0.14 | 2.49% | 5.65 | 5.85 | 149919 | 8658.58 | 2.29% |
| 2025-04-09 | 5.35 | 5.62 | 0.20 | 3.69% | 5.05 | 5.64 | 163709 | 8816.44 | 2.50% |
| 2025-04-08 | 5.50 | 5.42 | -0.17 | -3.04% | 5.21 | 5.56 | 168950 | 9091.19 | 2.58% |
| 2025-04-07 | 5.89 | 5.59 | -0.62 | -9.98% | 5.59 | 5.95 | 128101 | 7283.29 | 1.96% |
| 2025-04-03 | 6.09 | 6.21 | 0.08 | 1.31% | 6.07 | 6.24 | 132613 | 8191.81 | 2.03% |
| 2025-04-02 | 6.02 | 6.13 | 0.09 | 1.49% | 6.00 | 6.19 | 140065 | 8579.64 | 2.14% |
| 2025-04-01 | 5.99 | 6.04 | 0.06 | 1.00% | 5.97 | 6.15 | 110074 | 6686.06 | 1.68% |
| 2025-03-31 | 6.09 | 5.98 | -0.04 | -0.66% | 5.88 | 6.14 | 138842 | 8330.55 | 2.12% |
| 2025-03-28 | 6.08 | 6.02 | -0.04 | -0.66% | 5.97 | 6.08 | 77710 | 4679.80 | 1.19% |
| 2025-03-27 | 6.09 | 6.06 | -0.01 | -0.16% | 5.97 | 6.10 | 65639 | 3968.70 | 1.00% |
| 2025-03-26 | 5.99 | 6.07 | 0.11 | 1.85% | 5.95 | 6.09 | 66813 | 4048.75 | 1.02% |
| 2025-03-25 | 6.03 | 5.96 | -0.06 | -1.00% | 5.91 | 6.04 | 65640 | 3920.45 | 1.00% |
| 2025-03-24 | 6.12 | 6.02 | -0.10 | -1.63% | 5.87 | 6.16 | 101954 | 6126.81 | 1.56% |
| 2025-03-21 | 6.19 | 6.12 | -0.10 | -1.61% | 6.08 | 6.21 | 93416 | 5726.57 | 1.43% |
| 2025-03-20 | 6.20 | 6.22 | 0.00 | 0.00% | 6.20 | 6.29 | 75387 | 4711.04 | 1.15% |
| 2025-03-19 | 6.26 | 6.22 | -0.05 | -0.80% | 6.19 | 6.26 | 77300 | 4807.75 | 1.18% |
| 2025-03-18 | 6.29 | 6.27 | -0.02 | -0.32% | 6.21 | 6.32 | 95979 | 5993.50 | 1.47% |
| 2025-03-17 | 6.31 | 6.29 | 0.00 | 0.00% | 6.27 | 6.37 | 116998 | 7394.37 | 1.79% |
| 2025-03-14 | 6.13 | 6.29 | 0.15 | 2.44% | 6.10 | 6.31 | 174727 | 10908.30 | 2.67% |
| 2025-03-13 | 6.22 | 6.14 | -0.11 | -1.76% | 6.05 | 6.26 | 115081 | 7047.32 | 1.76% |
| 2025-03-12 | 6.19 | 6.25 | 0.06 | 0.97% | 6.19 | 6.29 | 126865 | 7926.95 | 1.94% |
| 2025-03-11 | 6.08 | 6.19 | 0.01 | 0.16% | 6.04 | 6.20 | 93341 | 5722.86 | 1.43% |
| 2025-03-10 | 6.13 | 6.18 | 0.04 | 0.65% | 6.10 | 6.20 | 109409 | 6733.97 | 1.67% |
| 2025-03-07 | 6.24 | 6.14 | -0.15 | -2.38% | 6.11 | 6.28 | 157564 | 9765.60 | 2.41% |
| 2025-03-06 | 6.03 | 6.29 | 0.28 | 4.66% | 6.02 | 6.31 | 257462 | 15972.93 | 3.93% |
| 2025-03-05 | 6.02 | 6.01 | -0.01 | -0.17% | 5.89 | 6.02 | 135850 | 8083.70 | 2.07% |
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。
