| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-26 | 7.14 | 7.19 | 0.05 | 0.70% | 7.05 | 7.25 | 204606 | 14597.11 | 2.67% |
| 2025-08-25 | 7.46 | 7.14 | -0.13 | -1.79% | 7.09 | 7.48 | 324355 | 23455.71 | 4.22% |
| 2025-08-22 | 6.86 | 7.27 | 0.44 | 6.44% | 6.81 | 7.34 | 400613 | 28668.08 | 5.22% |
| 2025-08-21 | 6.97 | 6.83 | -0.10 | -1.44% | 6.81 | 6.97 | 153581 | 10562.48 | 2.00% |
| 2025-08-20 | 6.85 | 6.93 | 0.08 | 1.17% | 6.81 | 6.97 | 181505 | 12501.58 | 2.36% |
| 2025-08-19 | 6.76 | 6.85 | 0.08 | 1.18% | 6.71 | 6.89 | 214570 | 14584.94 | 2.79% |
| 2025-08-18 | 6.85 | 6.77 | -0.08 | -1.17% | 6.54 | 6.85 | 406713 | 27145.71 | 5.30% |
| 2025-08-15 | 6.88 | 6.85 | -0.01 | -0.15% | 6.79 | 6.96 | 216399 | 14821.01 | 2.82% |
| 2025-08-14 | 7.24 | 6.86 | -0.33 | -4.59% | 6.84 | 7.25 | 385137 | 26880.38 | 5.02% |
| 2025-08-13 | 7.38 | 7.19 | -0.15 | -2.04% | 7.10 | 7.39 | 238016 | 17165.21 | 3.10% |
| 2025-08-12 | 7.26 | 7.34 | 0.07 | 0.96% | 7.21 | 7.36 | 158689 | 11559.56 | 2.07% |
| 2025-08-11 | 7.50 | 7.27 | -0.24 | -3.20% | 7.25 | 7.53 | 304901 | 22398.04 | 3.97% |
| 2025-08-08 | 7.49 | 7.51 | 0.11 | 1.49% | 7.35 | 7.55 | 167603 | 12491.62 | 2.18% |
| 2025-08-07 | 7.44 | 7.40 | -0.01 | -0.13% | 7.39 | 7.56 | 129691 | 9650.76 | 1.69% |
| 2025-08-06 | 7.43 | 7.41 | -0.02 | -0.27% | 7.31 | 7.46 | 111230 | 8218.86 | 1.45% |
| 2025-08-05 | 7.55 | 7.43 | -0.13 | -1.72% | 7.32 | 7.62 | 201044 | 14954.77 | 2.62% |
| 2025-08-04 | 7.08 | 7.56 | 0.28 | 3.85% | 7.08 | 7.57 | 254827 | 18869.65 | 3.32% |
| 2025-08-01 | 7.38 | 7.28 | -0.11 | -1.49% | 7.23 | 7.50 | 203297 | 14972.24 | 2.65% |
| 2025-07-31 | 7.20 | 7.39 | 0.16 | 2.21% | 7.20 | 7.49 | 233893 | 17206.98 | 3.05% |
| 2025-07-30 | 7.26 | 7.23 | 0.03 | 0.42% | 7.11 | 7.26 | 174399 | 12533.85 | 2.27% |
| 2025-07-29 | 7.12 | 7.20 | 0.00 | 0.00% | 7.12 | 7.35 | 218052 | 15776.89 | 2.84% |
| 2025-07-28 | 6.87 | 7.20 | 0.39 | 5.73% | 6.81 | 7.30 | 348879 | 24499.80 | 4.54% |
| 2025-07-25 | 6.75 | 6.81 | 0.07 | 1.04% | 6.66 | 6.87 | 165966 | 11216.26 | 2.16% |
| 2025-07-24 | 6.75 | 6.74 | 0.00 | 0.00% | 6.69 | 6.83 | 140453 | 9485.35 | 1.83% |
| 2025-07-23 | 6.80 | 6.74 | -0.05 | -0.74% | 6.64 | 6.86 | 194658 | 13112.61 | 2.54% |
| 2025-07-22 | 6.70 | 6.79 | 0.06 | 0.89% | 6.55 | 6.88 | 269811 | 18110.87 | 3.51% |
| 2025-07-21 | 6.35 | 6.73 | 0.38 | 5.98% | 6.35 | 6.80 | 330521 | 22010.27 | 4.31% |
| 2025-07-18 | 6.40 | 6.35 | -0.05 | -0.78% | 6.29 | 6.43 | 99716 | 6317.54 | 1.30% |
| 2025-07-17 | 6.45 | 6.40 | 0.00 | 0.00% | 6.34 | 6.46 | 76803 | 4907.67 | 1.00% |
| 2025-07-16 | 6.39 | 6.40 | 0.02 | 0.31% | 6.34 | 6.44 | 100630 | 6437.49 | 1.31% |
| 2025-07-15 | 6.37 | 6.38 | -0.03 | -0.47% | 6.24 | 6.45 | 133274 | 8432.16 | 1.74% |
| 2025-07-14 | 6.44 | 6.41 | -0.02 | -0.31% | 6.34 | 6.49 | 132503 | 8507.84 | 1.73% |
| 2025-07-11 | 6.60 | 6.43 | -0.14 | -2.13% | 6.41 | 6.60 | 153919 | 9938.27 | 2.00% |
| 2025-07-10 | 6.53 | 6.57 | 0.02 | 0.31% | 6.41 | 6.66 | 207495 | 13566.11 | 2.70% |
| 2025-07-09 | 6.55 | 6.55 | 0.00 | 0.00% | 6.48 | 6.66 | 229316 | 15112.52 | 2.99% |
| 2025-07-08 | 6.41 | 6.55 | 0.14 | 2.18% | 6.33 | 6.64 | 345440 | 22433.35 | 4.50% |
| 2025-07-07 | 6.07 | 6.41 | 0.37 | 6.13% | 6.04 | 6.43 | 335112 | 21023.59 | 4.37% |
| 2025-07-04 | 6.06 | 6.04 | -0.01 | -0.17% | 6.00 | 6.09 | 92010 | 5551.82 | 1.20% |
| 2025-07-03 | 6.08 | 6.05 | -0.03 | -0.49% | 6.02 | 6.11 | 81289 | 4915.91 | 1.06% |
| 2025-07-02 | 6.08 | 6.08 | -0.01 | -0.16% | 6.03 | 6.12 | 88318 | 5355.89 | 1.15% |
| 2025-07-01 | 6.20 | 6.09 | -0.07 | -1.14% | 6.04 | 6.20 | 120310 | 7342.06 | 1.57% |
| 2025-06-30 | 5.99 | 6.16 | 0.18 | 3.01% | 5.99 | 6.20 | 201068 | 12334.24 | 2.62% |
| 2025-06-27 | 5.86 | 5.98 | 0.11 | 1.87% | 5.86 | 6.09 | 188419 | 11287.32 | 2.45% |
| 2025-06-26 | 5.96 | 5.87 | -0.09 | -1.51% | 5.84 | 5.97 | 194613 | 11479.75 | 2.53% |
| 2025-06-25 | 6.06 | 5.96 | -0.11 | -1.81% | 5.92 | 6.19 | 249125 | 14990.44 | 3.25% |
| 2025-06-24 | 5.89 | 6.07 | 0.16 | 2.71% | 5.89 | 6.08 | 218250 | 13046.34 | 2.84% |
| 2025-06-23 | 5.98 | 5.91 | -0.12 | -1.99% | 5.85 | 6.02 | 232000 | 13760.76 | 3.02% |
| 2025-06-20 | 6.32 | 6.03 | -0.30 | -4.74% | 6.03 | 6.32 | 168036 | 10277.30 | 2.19% |
| 2025-06-19 | 6.25 | 6.33 | 0.04 | 0.64% | 6.23 | 6.47 | 152256 | 9638.72 | 1.98% |
| 2025-06-18 | 6.32 | 6.29 | -0.08 | -1.26% | 6.19 | 6.39 | 162123 | 10144.90 | 2.11% |
| 2025-06-17 | 6.30 | 6.37 | 0.13 | 2.08% | 6.30 | 6.50 | 204996 | 13067.90 | 2.67% |
| 2025-06-16 | 6.20 | 6.24 | -0.05 | -0.79% | 6.16 | 6.34 | 198304 | 12357.90 | 2.58% |
| 2025-06-13 | 6.73 | 6.29 | -0.40 | -5.98% | 6.26 | 6.73 | 358314 | 23128.68 | 4.67% |
| 2025-06-12 | 6.80 | 6.69 | -0.52 | -7.21% | 6.67 | 6.98 | 447079 | 30553.26 | 5.82% |
| 2025-06-11 | 7.91 | 7.21 | 0.02 | 0.28% | 6.62 | 7.91 | 959684 | 68315.85 | 12.50% |
| 2025-06-10 | 7.19 | 7.19 | 0.65 | 9.94% | 7.19 | 7.19 | 77630 | 5581.60 | 1.01% |
| 2025-05-23 | 6.61 | 6.54 | -0.01 | -0.15% | 6.45 | 6.71 | 314598 | 20721.29 | 4.10% |
| 2025-05-22 | 6.25 | 6.55 | 0.35 | 5.65% | 6.13 | 6.75 | 449248 | 29018.87 | 5.85% |
| 2025-05-21 | 6.32 | 6.20 | 0.02 | 0.32% | 6.16 | 6.36 | 274140 | 17131.88 | 3.57% |
| 2025-05-20 | 6.05 | 6.18 | 0.21 | 3.52% | 6.04 | 6.25 | 289507 | 17787.08 | 3.77% |
| 2025-05-19 | 5.65 | 5.97 | 0.35 | 6.23% | 5.58 | 5.98 | 246179 | 14421.60 | 3.21% |
| 2025-05-16 | 5.56 | 5.62 | 0.03 | 0.54% | 5.55 | 5.70 | 91784 | 5168.18 | 1.20% |
| 2025-05-15 | 5.61 | 5.59 | 0.00 | 0.00% | 5.52 | 5.65 | 70984 | 3959.27 | 0.92% |
| 2025-05-14 | 5.70 | 5.59 | -0.12 | -2.10% | 5.54 | 5.75 | 147539 | 8275.73 | 1.92% |
| 2025-05-13 | 5.78 | 5.71 | -0.04 | -0.70% | 5.70 | 5.83 | 116132 | 6679.67 | 1.51% |
| 2025-05-12 | 5.86 | 5.75 | -0.06 | -1.03% | 5.66 | 5.93 | 204662 | 11795.07 | 2.67% |
| 2025-05-09 | 5.78 | 5.81 | 0.02 | 0.35% | 5.70 | 5.89 | 151711 | 8809.45 | 1.98% |
| 2025-05-08 | 5.76 | 5.79 | 0.02 | 0.35% | 5.73 | 5.86 | 122938 | 7131.87 | 1.60% |
| 2025-05-07 | 5.77 | 5.77 | 0.00 | 0.00% | 5.69 | 5.87 | 200894 | 11561.59 | 2.62% |
| 2025-05-06 | 5.49 | 5.77 | 0.32 | 5.87% | 5.42 | 5.79 | 286474 | 16150.55 | 3.73% |
| 2025-04-30 | 5.38 | 5.45 | 0.15 | 2.83% | 5.33 | 5.55 | 180859 | 9839.33 | 2.36% |
| 2025-04-29 | 5.16 | 5.30 | 0.15 | 2.91% | 5.11 | 5.33 | 115019 | 6058.78 | 1.50% |
| 2025-04-28 | 5.19 | 5.15 | -0.04 | -0.77% | 5.06 | 5.19 | 65400 | 3352.60 | 0.85% |
| 2025-04-25 | 5.27 | 5.19 | -0.04 | -0.76% | 5.17 | 5.27 | 68410 | 3558.68 | 0.89% |
| 2025-04-24 | 5.21 | 5.23 | 0.00 | 0.00% | 5.21 | 5.35 | 81739 | 4309.80 | 1.06% |
| 2025-04-23 | 5.29 | 5.23 | -0.06 | -1.13% | 5.21 | 5.35 | 97776 | 5128.87 | 1.27% |
| 2025-04-22 | 5.30 | 5.29 | -0.02 | -0.38% | 5.27 | 5.32 | 49965 | 2643.81 | 0.65% |
| 2025-04-21 | 5.28 | 5.31 | 0.03 | 0.57% | 5.23 | 5.33 | 52610 | 2785.58 | 0.69% |
| 2025-04-18 | 5.20 | 5.28 | 0.04 | 0.76% | 5.15 | 5.32 | 89734 | 4712.41 | 1.17% |
| 2025-04-17 | 5.15 | 5.24 | 0.02 | 0.38% | 5.15 | 5.30 | 78439 | 4105.59 | 1.02% |
新筑股份(002480)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。
