| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 8.95 | 8.83 | -0.45 | -4.85% | 8.73 | 9.24 | 1094836 | 97969.65 | 16.72% |
| 2025-12-11 | 9.53 | 9.28 | -1.03 | -9.99% | 9.28 | 9.74 | 1317074 | 123162.21 | 20.11% |
| 2025-12-10 | 10.01 | 10.31 | 0.61 | 6.29% | 9.71 | 10.67 | 1992297 | 205404.45 | 30.43% |
| 2025-12-09 | 9.61 | 9.70 | 0.18 | 1.89% | 9.43 | 9.87 | 1586586 | 153690.23 | 24.23% |
| 2025-12-08 | 8.99 | 9.52 | 0.55 | 6.13% | 8.99 | 9.87 | 1725367 | 162555.17 | 26.35% |
| 2025-12-05 | 8.56 | 8.97 | 0.41 | 4.79% | 8.42 | 9.07 | 1103454 | 97755.93 | 16.85% |
| 2025-12-04 | 8.91 | 8.56 | -0.23 | -2.62% | 8.55 | 8.96 | 968817 | 84770.20 | 14.80% |
| 2025-12-03 | 9.44 | 8.79 | -0.89 | -9.19% | 8.72 | 9.50 | 1480766 | 134202.98 | 22.61% |
| 2025-12-02 | 9.41 | 9.68 | 0.28 | 2.98% | 9.05 | 9.98 | 1846059 | 176157.31 | 28.19% |
| 2025-12-01 | 9.00 | 9.40 | -0.13 | -1.36% | 8.91 | 9.75 | 1711843 | 158376.67 | 26.14% |
| 2025-11-28 | 10.60 | 9.53 | -1.06 | -10.01% | 9.53 | 10.97 | 2417296 | 238879.83 | 36.92% |
| 2025-11-27 | 11.87 | 10.59 | -0.20 | -1.85% | 10.50 | 11.87 | 2837398 | 330450.88 | 43.33% |
| 2025-11-26 | 10.79 | 10.79 | 0.98 | 9.99% | 10.79 | 10.79 | 68631 | 7405.28 | 1.05% |
| 2025-11-25 | 9.81 | 9.81 | 0.89 | 9.98% | 9.81 | 9.81 | 38487 | 3775.57 | 0.59% |
| 2025-11-24 | 8.92 | 8.92 | 0.81 | 9.99% | 8.92 | 8.92 | 77451 | 6908.64 | 1.18% |
| 2025-11-21 | 7.32 | 8.11 | 0.74 | 10.04% | 7.32 | 8.11 | 537602 | 43341.45 | 8.21% |
| 2025-11-20 | 7.55 | 7.37 | -0.18 | -2.38% | 7.30 | 7.63 | 373809 | 27699.31 | 5.71% |
| 2025-11-19 | 7.93 | 7.55 | -0.39 | -4.91% | 7.45 | 7.93 | 591562 | 44957.18 | 9.03% |
| 2025-11-18 | 7.84 | 7.94 | -0.09 | -1.12% | 7.64 | 8.21 | 777422 | 61294.91 | 11.87% |
| 2025-11-17 | 7.65 | 8.03 | 0.34 | 4.42% | 7.53 | 8.22 | 788487 | 62507.14 | 12.04% |
| 2025-11-14 | 7.48 | 7.69 | 0.00 | 0.00% | 7.46 | 7.92 | 693728 | 53484.12 | 10.59% |
| 2025-11-13 | 7.32 | 7.69 | 0.33 | 4.48% | 7.25 | 7.92 | 547348 | 41169.84 | 8.36% |
| 2025-11-12 | 7.37 | 7.36 | -0.07 | -0.94% | 7.28 | 7.45 | 283792 | 20857.60 | 4.33% |
| 2025-11-11 | 7.26 | 7.43 | 0.13 | 1.78% | 7.21 | 7.47 | 435014 | 32116.18 | 6.64% |
| 2025-11-10 | 7.06 | 7.30 | 0.25 | 3.55% | 7.02 | 7.35 | 316336 | 22861.51 | 4.83% |
| 2025-11-07 | 7.09 | 7.05 | -0.07 | -0.98% | 7.02 | 7.09 | 163899 | 11557.26 | 2.50% |
| 2025-11-06 | 7.26 | 7.12 | -0.17 | -2.33% | 7.08 | 7.26 | 276759 | 19703.24 | 4.23% |
| 2025-11-05 | 7.01 | 7.29 | 0.18 | 2.53% | 6.99 | 7.46 | 424008 | 30900.82 | 6.48% |
| 2025-11-04 | 7.00 | 7.11 | 0.09 | 1.28% | 6.94 | 7.17 | 324955 | 23013.92 | 4.96% |
| 2025-11-03 | 6.84 | 7.02 | 0.15 | 2.18% | 6.82 | 7.07 | 222133 | 15469.08 | 3.39% |
| 2025-10-31 | 6.77 | 6.87 | 0.10 | 1.48% | 6.77 | 6.90 | 147898 | 10148.94 | 2.26% |
| 2025-10-30 | 6.91 | 6.77 | -0.14 | -2.03% | 6.76 | 6.91 | 159388 | 10863.81 | 2.43% |
| 2025-10-29 | 7.00 | 6.91 | -0.15 | -2.12% | 6.82 | 7.02 | 263075 | 18100.02 | 4.02% |
| 2025-10-28 | 6.84 | 7.06 | 0.22 | 3.22% | 6.78 | 7.07 | 331854 | 23170.75 | 5.07% |
| 2025-10-27 | 6.90 | 6.84 | -0.08 | -1.16% | 6.76 | 7.00 | 234581 | 16036.99 | 3.58% |
| 2025-10-24 | 6.87 | 6.92 | 0.02 | 0.29% | 6.87 | 6.99 | 141375 | 9807.34 | 2.16% |
| 2025-10-23 | 6.85 | 6.90 | 0.05 | 0.73% | 6.77 | 6.90 | 108712 | 7412.04 | 1.66% |
| 2025-10-22 | 6.82 | 6.85 | 0.00 | 0.00% | 6.81 | 6.94 | 112606 | 7741.38 | 1.72% |
| 2025-10-21 | 6.71 | 6.85 | 0.12 | 1.78% | 6.70 | 6.86 | 139588 | 9513.28 | 2.13% |
| 2025-10-20 | 6.69 | 6.73 | 0.11 | 1.66% | 6.66 | 6.76 | 125075 | 8385.55 | 1.91% |
| 2025-10-17 | 6.85 | 6.62 | -0.25 | -3.64% | 6.61 | 6.91 | 206747 | 13925.59 | 3.16% |
| 2025-10-16 | 7.04 | 6.87 | -0.15 | -2.14% | 6.85 | 7.04 | 165698 | 11465.34 | 2.53% |
| 2025-10-15 | 6.91 | 7.02 | 0.11 | 1.59% | 6.89 | 7.14 | 246349 | 17342.50 | 3.76% |
| 2025-10-14 | 7.02 | 6.91 | -0.11 | -1.57% | 6.88 | 7.09 | 186730 | 13055.96 | 2.85% |
| 2025-10-13 | 6.85 | 7.02 | -0.11 | -1.54% | 6.75 | 7.04 | 195719 | 13554.57 | 2.99% |
| 2025-10-10 | 7.11 | 7.13 | -0.02 | -0.28% | 7.08 | 7.22 | 178429 | 12761.78 | 2.73% |
| 2025-10-09 | 7.13 | 7.15 | 0.02 | 0.28% | 7.03 | 7.18 | 210618 | 14941.41 | 3.22% |
| 2025-09-30 | 7.27 | 7.13 | -0.09 | -1.25% | 7.13 | 7.31 | 176049 | 12664.68 | 2.69% |
| 2025-09-29 | 7.08 | 7.22 | 0.11 | 1.55% | 7.00 | 7.33 | 229822 | 16523.72 | 3.51% |
| 2025-09-26 | 7.23 | 7.11 | -0.19 | -2.60% | 7.10 | 7.25 | 229016 | 16367.15 | 3.50% |
| 2025-09-25 | 7.30 | 7.30 | 0.00 | 0.00% | 7.23 | 7.46 | 287806 | 21161.65 | 4.40% |
| 2025-09-24 | 7.06 | 7.30 | 0.25 | 3.55% | 6.98 | 7.31 | 280209 | 20129.43 | 4.28% |
| 2025-09-23 | 7.37 | 7.15 | -0.28 | -3.77% | 7.00 | 7.42 | 359686 | 25677.19 | 5.49% |
| 2025-09-22 | 7.60 | 7.43 | -0.33 | -4.25% | 7.37 | 7.60 | 353517 | 26316.68 | 5.40% |
| 2025-09-19 | 7.48 | 7.76 | 0.21 | 2.78% | 7.27 | 7.89 | 660428 | 49677.59 | 10.09% |
| 2025-09-18 | 7.74 | 7.55 | -0.21 | -2.71% | 7.43 | 7.76 | 586608 | 44645.36 | 8.96% |
| 2025-09-17 | 7.88 | 7.76 | -0.11 | -1.40% | 7.72 | 7.90 | 363338 | 28233.24 | 5.55% |
| 2025-09-16 | 7.95 | 7.87 | -0.16 | -1.99% | 7.77 | 7.98 | 493023 | 38777.07 | 7.53% |
| 2025-09-15 | 8.03 | 8.03 | -0.10 | -1.23% | 7.77 | 8.18 | 728248 | 57842.99 | 11.12% |
| 2025-09-12 | 7.99 | 8.13 | 0.25 | 3.17% | 7.89 | 8.49 | 1177529 | 96377.54 | 17.98% |
| 2025-09-11 | 7.99 | 7.88 | -0.22 | -2.72% | 7.68 | 8.10 | 1159625 | 91355.23 | 17.71% |
| 2025-09-10 | 7.77 | 8.10 | 0.74 | 10.05% | 7.70 | 8.10 | 925689 | 74364.20 | 14.14% |
| 2025-09-09 | 7.18 | 7.36 | 0.18 | 2.51% | 7.06 | 7.44 | 669396 | 48584.82 | 10.22% |
| 2025-09-08 | 7.29 | 7.18 | -0.09 | -1.24% | 7.13 | 7.32 | 364882 | 26285.94 | 5.57% |
| 2025-09-05 | 7.48 | 7.27 | -0.03 | -0.41% | 6.96 | 7.58 | 532343 | 38254.27 | 8.13% |
| 2025-09-04 | 7.28 | 7.30 | 0.05 | 0.69% | 7.19 | 7.44 | 492602 | 36173.78 | 7.52% |
| 2025-09-03 | 7.57 | 7.25 | -0.36 | -4.73% | 7.20 | 7.61 | 602847 | 44617.15 | 9.21% |
| 2025-09-02 | 7.88 | 7.61 | -0.04 | -0.52% | 7.55 | 8.18 | 1299263 | 101054.14 | 19.84% |
| 2025-09-01 | 7.01 | 7.65 | 0.70 | 10.07% | 7.00 | 7.65 | 229735 | 17070.49 | 3.51% |
| 2025-08-29 | 7.07 | 6.95 | -0.15 | -2.11% | 6.93 | 7.10 | 180962 | 12668.59 | 2.76% |
| 2025-08-28 | 7.10 | 7.10 | -0.01 | -0.14% | 6.86 | 7.23 | 295123 | 20794.62 | 4.51% |
| 2025-08-27 | 7.32 | 7.11 | -0.22 | -3.00% | 7.09 | 7.52 | 381011 | 27810.83 | 5.82% |
| 2025-08-26 | 7.06 | 7.33 | 0.26 | 3.68% | 7.01 | 7.44 | 452062 | 32790.86 | 6.90% |
| 2025-08-25 | 7.10 | 7.07 | -0.05 | -0.70% | 7.02 | 7.17 | 248603 | 17627.47 | 3.80% |
| 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% |
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。
