| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 6.25 | 6.25 | -0.01 | -0.16% | 6.17 | 6.30 | 65739 | 4106.89 | 0.86% |
| 2026-02-05 | 6.35 | 6.26 | -0.09 | -1.42% | 6.25 | 6.36 | 70615 | 4432.54 | 0.92% |
| 2026-02-04 | 6.35 | 6.35 | 0.00 | 0.00% | 6.28 | 6.40 | 92464 | 5859.72 | 1.20% |
| 2026-02-03 | 6.31 | 6.35 | 0.08 | 1.28% | 6.18 | 6.39 | 130022 | 8187.09 | 1.69% |
| 2026-02-02 | 6.02 | 6.27 | 0.20 | 3.29% | 5.99 | 6.47 | 305615 | 19341.43 | 3.98% |
| 2026-01-30 | 6.07 | 6.07 | 0.00 | 0.00% | 5.98 | 6.14 | 136948 | 8285.24 | 1.78% |
| 2026-01-29 | 6.16 | 6.07 | -0.11 | -1.78% | 5.99 | 6.22 | 144757 | 8840.03 | 1.89% |
| 2026-01-28 | 6.46 | 6.18 | -0.27 | -4.19% | 6.18 | 6.48 | 203832 | 12727.00 | 2.66% |
| 2026-01-27 | 6.26 | 6.45 | 0.15 | 2.38% | 6.26 | 6.47 | 157524 | 10057.54 | 2.05% |
| 2026-01-26 | 6.41 | 6.30 | -0.13 | -2.02% | 6.25 | 6.43 | 120801 | 7635.25 | 1.57% |
| 2026-01-23 | 6.31 | 6.43 | 0.09 | 1.42% | 6.30 | 6.44 | 127316 | 8140.05 | 1.66% |
| 2026-01-22 | 6.22 | 6.34 | 0.12 | 1.93% | 6.19 | 6.35 | 126024 | 7937.66 | 1.64% |
| 2026-01-21 | 6.19 | 6.22 | 0.03 | 0.48% | 6.17 | 6.32 | 95579 | 5948.53 | 1.24% |
| 2026-01-20 | 6.31 | 6.19 | -0.12 | -1.90% | 6.16 | 6.33 | 112751 | 7038.70 | 1.47% |
| 2026-01-19 | 6.23 | 6.31 | 0.12 | 1.94% | 6.16 | 6.38 | 134785 | 8500.85 | 1.76% |
| 2026-01-16 | 6.26 | 6.19 | -0.03 | -0.48% | 6.15 | 6.28 | 71723 | 4442.74 | 0.93% |
| 2026-01-15 | 6.20 | 6.22 | -0.04 | -0.64% | 6.19 | 6.26 | 69452 | 4320.86 | 0.90% |
| 2026-01-14 | 6.29 | 6.26 | -0.03 | -0.48% | 6.15 | 6.32 | 150015 | 9351.41 | 1.95% |
| 2026-01-13 | 6.30 | 6.29 | -0.01 | -0.16% | 6.25 | 6.37 | 126034 | 7954.24 | 1.64% |
| 2026-01-12 | 6.44 | 6.30 | -0.14 | -2.17% | 6.28 | 6.47 | 162795 | 10300.62 | 2.12% |
| 2026-01-09 | 6.39 | 6.44 | 0.05 | 0.78% | 6.32 | 6.48 | 136096 | 8694.86 | 1.77% |
| 2026-01-08 | 6.34 | 6.39 | 0.04 | 0.63% | 6.31 | 6.50 | 105764 | 6779.22 | 1.38% |
| 2026-01-07 | 6.30 | 6.35 | 0.03 | 0.47% | 6.18 | 6.44 | 84805 | 5380.69 | 1.10% |
| 2026-01-06 | 6.28 | 6.32 | 0.04 | 0.64% | 6.26 | 6.37 | 72311 | 4569.77 | 0.94% |
| 2026-01-05 | 6.29 | 6.28 | 0.06 | 0.96% | 6.15 | 6.29 | 108462 | 6747.10 | 1.41% |
| 2025-12-31 | 6.17 | 6.22 | 0.08 | 1.30% | 6.10 | 6.27 | 85014 | 5269.16 | 1.11% |
| 2025-12-30 | 6.27 | 6.14 | -0.16 | -2.54% | 6.11 | 6.27 | 127471 | 7869.06 | 1.66% |
| 2025-12-29 | 6.40 | 6.30 | -0.13 | -2.02% | 6.26 | 6.42 | 123829 | 7831.68 | 1.61% |
| 2025-12-26 | 6.45 | 6.43 | -0.04 | -0.62% | 6.37 | 6.52 | 76908 | 4958.26 | 1.00% |
| 2025-12-25 | 6.48 | 6.47 | 0.03 | 0.47% | 6.38 | 6.55 | 80681 | 5203.38 | 1.05% |
| 2025-12-24 | 6.49 | 6.44 | -0.07 | -1.08% | 6.33 | 6.51 | 108193 | 6929.30 | 1.41% |
| 2025-12-23 | 6.34 | 6.51 | 0.18 | 2.84% | 6.23 | 6.58 | 205563 | 13251.19 | 2.68% |
| 2025-12-22 | 6.20 | 6.33 | 0.13 | 2.10% | 6.11 | 6.44 | 147016 | 9214.63 | 1.91% |
| 2025-12-19 | 5.90 | 6.20 | 0.27 | 4.55% | 5.90 | 6.25 | 163940 | 10082.78 | 2.14% |
| 2025-12-18 | 5.81 | 5.93 | 0.12 | 2.07% | 5.81 | 6.12 | 121530 | 7291.57 | 1.58% |
| 2025-12-17 | 5.85 | 5.81 | -0.03 | -0.51% | 5.72 | 5.88 | 86332 | 4983.59 | 1.12% |
| 2025-12-16 | 6.00 | 5.84 | -0.15 | -2.50% | 5.83 | 6.02 | 56125 | 3304.65 | 0.73% |
| 2025-12-15 | 5.91 | 5.99 | 0.03 | 0.50% | 5.82 | 6.01 | 73098 | 4346.81 | 0.95% |
| 2025-12-12 | 5.99 | 5.96 | -0.02 | -0.33% | 5.95 | 6.06 | 61515 | 3684.53 | 0.80% |
| 2025-12-11 | 6.14 | 5.98 | -0.16 | -2.61% | 5.97 | 6.14 | 90652 | 5459.51 | 1.18% |
| 2025-12-10 | 6.13 | 6.14 | 0.00 | 0.00% | 6.07 | 6.17 | 49762 | 3043.28 | 0.65% |
| 2025-12-09 | 6.18 | 6.14 | -0.06 | -0.97% | 6.12 | 6.24 | 55393 | 3415.84 | 0.72% |
| 2025-12-08 | 6.28 | 6.20 | -0.02 | -0.32% | 6.18 | 6.29 | 52528 | 3263.09 | 0.68% |
| 2025-12-05 | 6.17 | 6.22 | 0.06 | 0.97% | 6.13 | 6.23 | 49959 | 3086.59 | 0.65% |
| 2025-12-04 | 6.28 | 6.16 | -0.11 | -1.75% | 6.15 | 6.31 | 51952 | 3218.21 | 0.68% |
| 2025-12-03 | 6.25 | 6.27 | 0.03 | 0.48% | 6.22 | 6.29 | 51463 | 3221.35 | 0.67% |
| 2025-12-02 | 6.26 | 6.24 | -0.06 | -0.95% | 6.19 | 6.29 | 50219 | 3129.41 | 0.65% |
| 2025-12-01 | 6.31 | 6.30 | -0.01 | -0.16% | 6.27 | 6.39 | 58407 | 3693.70 | 0.76% |
| 2025-11-28 | 6.22 | 6.31 | 0.05 | 0.80% | 6.22 | 6.32 | 52958 | 3329.85 | 0.69% |
| 2025-11-27 | 6.25 | 6.26 | -0.01 | -0.16% | 6.23 | 6.31 | 48388 | 3032.28 | 0.63% |
| 2025-11-26 | 6.42 | 6.27 | -0.13 | -2.03% | 6.25 | 6.43 | 57546 | 3647.67 | 0.75% |
| 2025-11-25 | 6.35 | 6.40 | 0.08 | 1.27% | 6.35 | 6.43 | 55260 | 3534.94 | 0.72% |
| 2025-11-24 | 6.26 | 6.32 | 0.13 | 2.10% | 6.15 | 6.38 | 83376 | 5243.34 | 1.09% |
| 2025-11-21 | 6.39 | 6.19 | -0.25 | -3.88% | 6.12 | 6.43 | 142565 | 8905.00 | 1.86% |
| 2025-11-20 | 6.60 | 6.44 | -0.19 | -2.87% | 6.37 | 6.63 | 139506 | 9056.59 | 1.82% |
| 2025-11-19 | 6.71 | 6.63 | -0.09 | -1.34% | 6.60 | 6.75 | 72127 | 4778.78 | 0.94% |
| 2025-11-18 | 6.73 | 6.72 | -0.03 | -0.44% | 6.68 | 6.76 | 61803 | 4148.72 | 0.81% |
| 2025-11-17 | 6.63 | 6.75 | 0.09 | 1.35% | 6.60 | 6.77 | 95836 | 6421.28 | 1.25% |
| 2025-11-14 | 6.69 | 6.66 | -0.07 | -1.04% | 6.63 | 6.70 | 86473 | 5764.70 | 1.13% |
| 2025-11-13 | 6.70 | 6.73 | 0.02 | 0.30% | 6.64 | 6.76 | 129906 | 8702.30 | 1.69% |
| 2025-11-12 | 6.82 | 6.71 | -0.13 | -1.90% | 6.70 | 6.86 | 143372 | 9669.07 | 1.87% |
| 2025-11-11 | 7.08 | 6.84 | -0.21 | -2.98% | 6.76 | 7.10 | 331912 | 22929.70 | 4.32% |
| 2025-11-10 | 7.80 | 7.05 | -0.22 | -3.03% | 7.00 | 7.80 | 500678 | 36061.59 | 6.52% |
| 2025-11-07 | 7.21 | 7.27 | 0.04 | 0.55% | 7.16 | 7.32 | 114869 | 8314.85 | 1.50% |
| 2025-11-06 | 7.30 | 7.23 | -0.07 | -0.96% | 7.22 | 7.35 | 121864 | 8855.58 | 1.59% |
| 2025-11-05 | 7.18 | 7.30 | 0.09 | 1.25% | 7.13 | 7.32 | 157372 | 11404.18 | 2.05% |
| 2025-11-04 | 7.03 | 7.21 | 0.13 | 1.84% | 7.03 | 7.30 | 239487 | 17236.99 | 3.12% |
| 2025-11-03 | 6.93 | 7.08 | 0.15 | 2.16% | 6.93 | 7.20 | 229964 | 16357.68 | 3.00% |
| 2025-10-31 | 6.83 | 6.93 | 0.10 | 1.46% | 6.77 | 7.02 | 147197 | 10175.77 | 1.92% |
| 2025-10-30 | 6.87 | 6.83 | -0.06 | -0.87% | 6.80 | 6.94 | 92688 | 6351.43 | 1.21% |
| 2025-10-29 | 6.90 | 6.89 | -0.01 | -0.14% | 6.85 | 7.00 | 109762 | 7582.46 | 1.43% |
| 2025-10-28 | 6.90 | 6.90 | -0.03 | -0.43% | 6.88 | 6.97 | 78605 | 5442.13 | 1.02% |
| 2025-10-27 | 7.03 | 6.93 | 0.00 | 0.00% | 6.90 | 7.09 | 125392 | 8761.68 | 1.63% |
| 2025-10-24 | 6.90 | 6.93 | 0.04 | 0.58% | 6.86 | 6.96 | 84072 | 5810.16 | 1.10% |
| 2025-10-23 | 6.95 | 6.89 | -0.04 | -0.58% | 6.82 | 6.95 | 68582 | 4706.50 | 0.89% |
| 2025-10-22 | 6.88 | 6.93 | 0.03 | 0.43% | 6.86 | 7.00 | 96847 | 6703.15 | 1.26% |
| 2025-10-21 | 6.78 | 6.90 | 0.12 | 1.77% | 6.76 | 6.90 | 93922 | 6420.77 | 1.22% |
| 2025-10-20 | 6.83 | 6.78 | -0.05 | -0.73% | 6.72 | 6.85 | 80795 | 5464.18 | 1.05% |
| 2025-10-17 | 6.88 | 6.83 | -0.04 | -0.58% | 6.78 | 6.92 | 98884 | 6749.03 | 1.29% |
| 2025-10-16 | 7.10 | 6.87 | -0.22 | -3.10% | 6.85 | 7.15 | 175961 | 12190.87 | 2.29% |
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。
