| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-04 | 5.95 | 6.02 | 0.02 | 0.33% | 5.90 | 6.03 | 106627 | 6388.86 | 1.63% |
| 2025-03-03 | 6.03 | 6.00 | 0.00 | 0.00% | 5.94 | 6.10 | 120720 | 7275.02 | 1.84% |
| 2025-02-28 | 6.18 | 6.00 | -0.25 | -4.00% | 5.98 | 6.22 | 199941 | 12180.75 | 3.05% |
| 2025-02-27 | 6.23 | 6.25 | -0.02 | -0.32% | 6.16 | 6.30 | 237812 | 14801.51 | 3.63% |
| 2025-02-26 | 6.38 | 6.27 | -0.32 | -4.86% | 6.18 | 6.46 | 450865 | 28234.80 | 6.89% |
| 2025-02-25 | 6.60 | 6.59 | -0.07 | -1.05% | 6.49 | 6.71 | 210725 | 13880.92 | 3.22% |
| 2025-02-24 | 6.78 | 6.66 | 0.06 | 0.91% | 6.62 | 7.09 | 338103 | 22921.22 | 5.16% |
| 2025-02-21 | 6.55 | 6.60 | 0.14 | 2.17% | 6.47 | 6.69 | 225668 | 14824.79 | 3.45% |
| 2025-02-20 | 6.51 | 6.46 | -0.06 | -0.92% | 6.39 | 6.54 | 166757 | 10753.90 | 2.55% |
| 2025-02-19 | 6.42 | 6.52 | 0.09 | 1.40% | 6.42 | 6.53 | 199550 | 12920.10 | 3.05% |
| 2025-02-18 | 6.82 | 6.43 | -0.45 | -6.54% | 6.43 | 6.82 | 326551 | 21549.43 | 4.99% |
| 2025-02-17 | 6.90 | 6.88 | 0.03 | 0.44% | 6.69 | 6.95 | 402730 | 27413.45 | 6.15% |
| 2025-02-14 | 6.53 | 6.85 | 0.26 | 3.95% | 6.52 | 6.94 | 451782 | 30444.04 | 6.90% |
| 2025-02-13 | 6.64 | 6.59 | 0.14 | 2.17% | 6.46 | 6.75 | 451052 | 29684.39 | 6.89% |
| 2025-02-12 | 6.36 | 6.45 | 0.07 | 1.10% | 6.31 | 6.45 | 216166 | 13809.48 | 3.30% |
| 2025-02-11 | 6.40 | 6.38 | 0.03 | 0.47% | 6.28 | 6.44 | 194938 | 12397.65 | 2.98% |
| 2025-02-10 | 6.20 | 6.35 | 0.15 | 2.42% | 6.19 | 6.36 | 192441 | 12080.60 | 2.94% |
| 2025-02-07 | 6.20 | 6.20 | 0.00 | 0.00% | 6.10 | 6.32 | 187976 | 11731.33 | 2.87% |
| 2025-02-06 | 6.09 | 6.20 | 0.10 | 1.64% | 6.01 | 6.20 | 143516 | 8777.72 | 2.19% |
| 2025-02-05 | 6.12 | 6.10 | 0.05 | 0.83% | 6.05 | 6.19 | 104179 | 6372.11 | 1.59% |
| 2025-01-27 | 6.19 | 6.05 | -0.08 | -1.31% | 6.03 | 6.27 | 124415 | 7669.05 | 1.90% |
| 2025-01-24 | 5.99 | 6.13 | 0.14 | 2.34% | 5.92 | 6.16 | 117131 | 7098.38 | 1.79% |
| 2025-01-23 | 6.02 | 5.99 | -0.01 | -0.17% | 5.99 | 6.16 | 99008 | 6012.11 | 1.51% |
| 2025-01-22 | 6.10 | 6.00 | -0.15 | -2.44% | 5.95 | 6.14 | 102494 | 6166.89 | 1.57% |
| 2025-01-21 | 6.16 | 6.15 | 0.02 | 0.33% | 6.05 | 6.23 | 117523 | 7200.35 | 1.80% |
| 2025-01-20 | 6.25 | 6.13 | -0.04 | -0.65% | 6.07 | 6.25 | 132746 | 8183.79 | 2.03% |
| 2025-01-17 | 6.27 | 6.17 | -0.09 | -1.44% | 6.13 | 6.31 | 98334 | 6078.32 | 1.50% |
| 2025-01-16 | 6.15 | 6.26 | 0.14 | 2.29% | 6.15 | 6.36 | 198056 | 12398.76 | 3.03% |
| 2025-01-15 | 6.03 | 6.12 | 0.09 | 1.49% | 6.03 | 6.23 | 161509 | 9893.68 | 2.47% |
| 2025-01-14 | 5.75 | 6.03 | 0.33 | 5.79% | 5.75 | 6.04 | 163653 | 9710.74 | 2.50% |
| 2025-01-13 | 5.58 | 5.70 | 0.02 | 0.35% | 5.43 | 5.70 | 109085 | 6113.85 | 1.67% |
| 2025-01-10 | 6.03 | 5.68 | -0.37 | -6.12% | 5.68 | 6.05 | 141260 | 8272.07 | 2.16% |
| 2025-01-09 | 6.07 | 6.05 | 0.00 | 0.00% | 6.00 | 6.28 | 159967 | 9800.36 | 2.44% |
| 2025-01-08 | 5.92 | 6.05 | 0.08 | 1.34% | 5.83 | 6.10 | 158616 | 9477.31 | 2.42% |
| 2025-01-07 | 5.79 | 5.97 | 0.20 | 3.47% | 5.73 | 5.98 | 141145 | 8243.99 | 2.16% |
| 2025-01-06 | 5.86 | 5.77 | -0.19 | -3.19% | 5.66 | 5.95 | 173875 | 10064.32 | 2.66% |
| 2025-01-03 | 6.29 | 5.96 | -0.33 | -5.25% | 5.95 | 6.37 | 245115 | 14904.31 | 3.75% |
| 2025-01-02 | 6.12 | 6.29 | 0.11 | 1.78% | 6.10 | 6.53 | 328111 | 20984.19 | 5.01% |
| 2024-12-31 | 6.59 | 6.18 | -0.31 | -4.78% | 6.14 | 6.63 | 245289 | 15537.66 | 3.75% |
| 2024-12-30 | 6.70 | 6.49 | -0.28 | -4.14% | 6.42 | 6.74 | 282873 | 18382.81 | 4.32% |
| 2024-12-27 | 6.85 | 6.77 | -0.14 | -2.03% | 6.66 | 6.97 | 258095 | 17680.57 | 3.94% |
| 2024-12-26 | 6.70 | 6.91 | 0.24 | 3.60% | 6.70 | 7.31 | 374301 | 26173.03 | 5.72% |
| 2024-12-25 | 6.99 | 6.67 | -0.21 | -3.05% | 6.46 | 7.01 | 260177 | 17385.71 | 3.98% |
| 2024-12-24 | 6.71 | 6.88 | 0.18 | 2.69% | 6.54 | 7.06 | 311229 | 21016.67 | 4.76% |
| 2024-12-23 | 7.04 | 6.70 | -0.48 | -6.69% | 6.67 | 7.24 | 478440 | 33193.77 | 7.31% |
| 2024-12-20 | 6.80 | 7.18 | 0.42 | 6.21% | 6.73 | 7.44 | 723609 | 52143.74 | 11.06% |
| 2024-12-19 | 6.64 | 6.76 | 0.03 | 0.45% | 6.40 | 6.83 | 336326 | 22160.25 | 5.14% |
| 2024-12-18 | 6.81 | 6.73 | -0.11 | -1.61% | 6.63 | 6.84 | 226496 | 15222.15 | 3.46% |
| 2024-12-17 | 7.24 | 6.84 | -0.46 | -6.30% | 6.78 | 7.24 | 366279 | 25314.65 | 5.60% |
| 2024-12-16 | 7.31 | 7.30 | -0.05 | -0.68% | 7.24 | 7.65 | 363622 | 26944.36 | 5.56% |
| 2024-12-13 | 7.48 | 7.35 | -0.23 | -3.03% | 7.31 | 7.73 | 461638 | 34595.93 | 7.05% |
| 2024-12-12 | 7.17 | 7.58 | 0.41 | 5.72% | 7.14 | 7.67 | 620275 | 46253.52 | 9.48% |
| 2024-12-11 | 7.06 | 7.17 | 0.12 | 1.70% | 7.00 | 7.23 | 305942 | 21826.92 | 4.67% |
| 2024-12-10 | 7.04 | 7.05 | 0.21 | 3.07% | 6.91 | 7.24 | 432265 | 30540.69 | 6.60% |
| 2024-12-09 | 7.05 | 6.84 | -0.22 | -3.12% | 6.74 | 7.05 | 342995 | 23590.46 | 5.24% |
| 2024-12-06 | 7.24 | 7.06 | -0.07 | -0.98% | 6.99 | 7.28 | 284320 | 20170.85 | 4.34% |
| 2024-12-05 | 6.93 | 7.13 | 0.15 | 2.15% | 6.86 | 7.25 | 371833 | 26294.14 | 5.68% |
| 2024-12-04 | 7.21 | 6.98 | -0.26 | -3.59% | 6.85 | 7.28 | 414628 | 29389.32 | 6.34% |
| 2024-12-03 | 7.31 | 7.24 | -0.44 | -5.73% | 7.12 | 7.43 | 693197 | 50464.39 | 10.59% |
| 2024-12-02 | 6.96 | 7.68 | 0.66 | 9.40% | 6.96 | 7.72 | 1055836 | 78251.83 | 16.13% |
| 2024-11-29 | 6.71 | 7.02 | 0.28 | 4.15% | 6.71 | 7.41 | 766650 | 54582.37 | 11.71% |
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。
