| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 4.82 | 4.96 | 0.12 | 2.48% | 4.57 | 5.04 | 161812 | 7709.34 | 2.11% |
| 2025-04-08 | 5.01 | 4.84 | -0.11 | -2.22% | 4.73 | 5.09 | 188788 | 9270.64 | 2.46% |
| 2025-04-07 | 5.27 | 4.95 | -0.55 | -10.00% | 4.95 | 5.33 | 276496 | 14143.18 | 3.60% |
| 2025-04-03 | 5.57 | 5.50 | -0.10 | -1.79% | 5.50 | 5.74 | 253076 | 14163.25 | 3.30% |
| 2025-04-02 | 5.35 | 5.60 | 0.25 | 4.67% | 5.26 | 5.65 | 289781 | 16071.60 | 3.77% |
| 2025-04-01 | 5.28 | 5.35 | 0.03 | 0.56% | 5.28 | 5.37 | 56382 | 3003.97 | 0.73% |
| 2025-03-31 | 5.40 | 5.32 | -0.06 | -1.12% | 5.23 | 5.40 | 89421 | 4741.55 | 1.16% |
| 2025-03-28 | 5.46 | 5.38 | -0.07 | -1.28% | 5.36 | 5.47 | 76652 | 4138.82 | 1.00% |
| 2025-03-27 | 5.32 | 5.45 | 0.13 | 2.44% | 5.23 | 5.51 | 152158 | 8207.35 | 1.98% |
| 2025-03-26 | 5.30 | 5.32 | 0.01 | 0.19% | 5.23 | 5.41 | 100190 | 5344.58 | 1.31% |
| 2025-03-25 | 5.41 | 5.31 | -0.09 | -1.67% | 5.30 | 5.43 | 128226 | 6848.02 | 1.67% |
| 2025-03-24 | 5.39 | 5.40 | -0.03 | -0.55% | 5.30 | 5.59 | 196545 | 10644.10 | 2.56% |
| 2025-03-21 | 5.68 | 5.43 | -0.10 | -1.81% | 5.40 | 5.70 | 215072 | 11835.42 | 2.80% |
| 2025-03-20 | 5.45 | 5.53 | 0.09 | 1.65% | 5.40 | 5.54 | 156657 | 8606.45 | 2.04% |
| 2025-03-19 | 5.47 | 5.44 | 0.01 | 0.18% | 5.38 | 5.49 | 84907 | 4605.28 | 1.11% |
| 2025-03-18 | 5.47 | 5.43 | -0.04 | -0.73% | 5.38 | 5.49 | 108091 | 5852.63 | 1.41% |
| 2025-03-17 | 5.47 | 5.47 | 0.00 | 0.00% | 5.42 | 5.54 | 98851 | 5411.02 | 1.29% |
| 2025-03-14 | 5.48 | 5.47 | -0.03 | -0.55% | 5.44 | 5.53 | 138520 | 7576.80 | 1.80% |
| 2025-03-13 | 5.68 | 5.50 | -0.18 | -3.17% | 5.41 | 5.68 | 246909 | 13545.60 | 3.22% |
| 2025-03-12 | 5.37 | 5.68 | 0.33 | 6.17% | 5.37 | 5.84 | 427254 | 23960.46 | 5.57% |
| 2025-03-11 | 5.25 | 5.35 | 0.06 | 1.13% | 5.25 | 5.45 | 235492 | 12689.44 | 3.07% |
| 2025-03-10 | 5.20 | 5.29 | 0.19 | 3.73% | 5.20 | 5.50 | 197257 | 10521.11 | 2.57% |
| 2025-03-07 | 5.29 | 5.10 | -0.20 | -3.77% | 5.07 | 5.29 | 174055 | 8954.26 | 2.27% |
| 2025-03-06 | 5.13 | 5.30 | 0.21 | 4.13% | 5.10 | 5.37 | 207613 | 10962.89 | 2.70% |
| 2025-03-05 | 5.04 | 5.09 | 0.05 | 0.99% | 4.94 | 5.10 | 94914 | 4773.99 | 1.24% |
| 2025-03-04 | 5.05 | 5.04 | -0.02 | -0.40% | 4.96 | 5.09 | 140160 | 7007.90 | 1.83% |
| 2025-03-03 | 5.17 | 5.06 | -0.11 | -2.13% | 5.02 | 5.22 | 169413 | 8622.41 | 2.21% |
| 2025-02-28 | 5.28 | 5.17 | -0.15 | -2.82% | 5.15 | 5.31 | 105145 | 5470.96 | 1.37% |
| 2025-02-27 | 5.32 | 5.32 | -0.04 | -0.75% | 5.23 | 5.38 | 124587 | 6602.53 | 1.62% |
| 2025-02-26 | 5.34 | 5.36 | 0.02 | 0.37% | 5.33 | 5.44 | 139234 | 7481.95 | 1.81% |
| 2025-02-25 | 5.38 | 5.34 | -0.09 | -1.66% | 5.29 | 5.43 | 164696 | 8817.22 | 2.15% |
| 2025-02-24 | 5.33 | 5.43 | 0.11 | 2.07% | 5.27 | 5.45 | 251564 | 13527.12 | 3.28% |
| 2025-02-21 | 5.07 | 5.32 | 0.25 | 4.93% | 5.04 | 5.40 | 301109 | 15811.72 | 3.92% |
| 2025-02-20 | 5.19 | 5.07 | -0.12 | -2.31% | 5.05 | 5.20 | 158700 | 8078.38 | 2.07% |
| 2025-02-19 | 5.17 | 5.19 | -0.08 | -1.52% | 5.13 | 5.27 | 167346 | 8662.67 | 2.18% |
| 2025-02-18 | 5.25 | 5.27 | 0.08 | 1.54% | 5.19 | 5.50 | 225573 | 12020.10 | 2.94% |
| 2025-02-17 | 5.19 | 5.19 | 0.02 | 0.39% | 5.14 | 5.25 | 121531 | 6305.97 | 1.58% |
| 2025-02-14 | 5.17 | 5.17 | -0.01 | -0.19% | 5.12 | 5.22 | 95438 | 4920.47 | 1.24% |
| 2025-02-13 | 5.30 | 5.18 | -0.10 | -1.89% | 5.16 | 5.30 | 131016 | 6852.14 | 1.71% |
| 2025-02-12 | 5.29 | 5.28 | -0.04 | -0.75% | 5.21 | 5.36 | 174768 | 9206.09 | 2.28% |
| 2025-02-11 | 5.51 | 5.32 | -0.21 | -3.80% | 5.25 | 5.53 | 253074 | 13482.71 | 3.30% |
| 2025-02-10 | 5.40 | 5.53 | 0.14 | 2.60% | 5.39 | 5.55 | 237463 | 13073.59 | 3.09% |
| 2025-02-07 | 5.37 | 5.39 | 0.02 | 0.37% | 5.33 | 5.42 | 197249 | 10599.81 | 2.57% |
| 2025-02-06 | 5.38 | 5.37 | -0.01 | -0.19% | 5.32 | 5.46 | 201402 | 10815.58 | 2.62% |
| 2025-02-05 | 5.32 | 5.38 | 0.08 | 1.51% | 5.32 | 5.45 | 131367 | 7067.34 | 1.71% |
| 2025-01-27 | 5.35 | 5.30 | -0.05 | -0.93% | 5.24 | 5.40 | 109830 | 5815.93 | 1.43% |
| 2025-01-24 | 5.37 | 5.35 | -0.04 | -0.74% | 5.21 | 5.44 | 157704 | 8392.57 | 2.05% |
| 2025-01-23 | 5.32 | 5.39 | 0.14 | 2.67% | 5.27 | 5.45 | 207002 | 11080.24 | 2.70% |
| 2025-01-22 | 5.34 | 5.25 | -0.13 | -2.42% | 5.18 | 5.39 | 143555 | 7546.25 | 1.87% |
| 2025-01-21 | 5.20 | 5.38 | 0.21 | 4.06% | 5.20 | 5.49 | 266958 | 14355.32 | 3.48% |
| 2025-01-20 | 5.24 | 5.17 | -0.08 | -1.52% | 5.11 | 5.29 | 141521 | 7341.54 | 1.84% |
| 2025-01-17 | 5.28 | 5.25 | -0.08 | -1.50% | 5.20 | 5.33 | 143676 | 7542.96 | 1.87% |
| 2025-01-16 | 5.28 | 5.33 | 0.08 | 1.52% | 5.28 | 5.48 | 213004 | 11457.71 | 2.77% |
| 2025-01-15 | 5.50 | 5.25 | -0.19 | -3.49% | 5.25 | 5.59 | 183604 | 9766.86 | 2.39% |
| 2025-01-14 | 5.16 | 5.44 | 0.27 | 5.22% | 5.16 | 5.55 | 278492 | 14972.10 | 3.63% |
| 2025-01-13 | 5.25 | 5.17 | -0.20 | -3.72% | 5.09 | 5.36 | 287395 | 14926.00 | 3.74% |
| 2025-01-10 | 5.53 | 5.37 | -0.24 | -4.28% | 5.34 | 5.80 | 426876 | 23861.98 | 5.56% |
| 2025-01-09 | 5.87 | 5.61 | -0.25 | -4.27% | 5.60 | 6.27 | 759898 | 45128.83 | 9.90% |
| 2025-01-08 | 5.46 | 5.86 | 0.53 | 9.94% | 5.30 | 5.86 | 553268 | 31063.86 | 7.21% |
| 2025-01-07 | 5.20 | 5.33 | 0.21 | 4.10% | 5.16 | 5.63 | 397696 | 21537.55 | 5.18% |
| 2025-01-06 | 4.59 | 5.12 | 0.47 | 10.11% | 4.44 | 5.12 | 169019 | 8095.09 | 2.20% |
| 2025-01-03 | 4.93 | 4.65 | -0.28 | -5.68% | 4.61 | 4.99 | 145315 | 6893.54 | 1.89% |
| 2025-01-02 | 5.18 | 4.93 | -0.23 | -4.46% | 4.90 | 5.18 | 134813 | 6770.82 | 1.76% |
| 2024-12-31 | 5.40 | 5.16 | -0.06 | -1.15% | 5.13 | 5.40 | 87471 | 4548.39 | 1.14% |
| 2024-12-30 | 5.20 | 5.22 | 0.02 | 0.38% | 5.11 | 5.37 | 109628 | 5735.81 | 1.43% |
| 2024-12-27 | 5.27 | 5.20 | -0.07 | -1.33% | 5.18 | 5.36 | 111065 | 5853.16 | 1.45% |
| 2024-12-26 | 5.09 | 5.27 | 0.19 | 3.74% | 5.04 | 5.27 | 151598 | 7836.44 | 1.97% |
| 2024-12-25 | 5.36 | 5.08 | -0.28 | -5.22% | 5.01 | 5.37 | 185999 | 9494.61 | 2.42% |
| 2024-12-24 | 5.23 | 5.36 | 0.13 | 2.49% | 5.20 | 5.40 | 139273 | 7394.94 | 1.81% |
| 2024-12-23 | 5.64 | 5.23 | -0.39 | -6.94% | 5.21 | 5.66 | 222665 | 11884.84 | 2.90% |
| 2024-12-20 | 5.47 | 5.62 | 0.20 | 3.69% | 5.46 | 5.67 | 222275 | 12390.41 | 2.90% |
| 2024-12-19 | 5.36 | 5.42 | -0.04 | -0.73% | 5.26 | 5.43 | 127899 | 6858.54 | 1.67% |
| 2024-12-18 | 5.41 | 5.46 | 0.05 | 0.92% | 5.32 | 5.55 | 153822 | 8399.83 | 2.00% |
| 2024-12-17 | 5.72 | 5.41 | -0.37 | -6.40% | 5.37 | 5.77 | 228338 | 12637.81 | 2.97% |
| 2024-12-16 | 5.89 | 5.78 | 0.03 | 0.52% | 5.74 | 6.10 | 301019 | 17711.42 | 3.92% |
| 2024-12-13 | 5.87 | 5.75 | -0.14 | -2.38% | 5.70 | 5.94 | 333371 | 19375.87 | 4.34% |
| 2024-12-12 | 5.78 | 5.89 | 0.09 | 1.55% | 5.76 | 6.06 | 440005 | 25987.03 | 5.73% |
| 2024-12-11 | 5.70 | 5.80 | -0.08 | -1.36% | 5.66 | 5.90 | 571084 | 32794.52 | 7.44% |
| 2024-12-10 | 5.93 | 5.88 | 0.06 | 1.03% | 5.84 | 6.40 | 1065676 | 64814.49 | 13.88% |
| 2024-12-09 | 5.29 | 5.82 | 0.53 | 10.02% | 5.25 | 5.82 | 314228 | 17822.59 | 4.09% |
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。
