| 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 | 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% |
| 2025-10-15 | 6.94 | 7.09 | 0.16 | 2.31% | 6.85 | 7.10 | 149767 | 10484.92 | 1.95% |
| 2025-10-14 | 6.92 | 6.93 | 0.01 | 0.14% | 6.82 | 7.10 | 132363 | 9156.02 | 1.72% |
| 2025-10-13 | 6.80 | 6.92 | 0.00 | 0.00% | 6.63 | 6.98 | 139653 | 9622.14 | 1.82% |
| 2025-10-10 | 6.90 | 6.92 | 0.03 | 0.44% | 6.84 | 6.99 | 91683 | 6349.26 | 1.19% |
| 2025-10-09 | 7.00 | 6.89 | 0.14 | 2.07% | 6.84 | 7.00 | 109759 | 7586.20 | 1.43% |
| 2025-09-30 | 6.87 | 6.75 | -0.13 | -1.89% | 6.73 | 6.89 | 141428 | 9616.60 | 1.84% |
| 2025-09-29 | 6.83 | 6.88 | 0.08 | 1.18% | 6.78 | 6.99 | 102707 | 7073.33 | 1.34% |
| 2025-09-26 | 6.90 | 6.80 | -0.12 | -1.73% | 6.73 | 6.96 | 153050 | 10474.64 | 1.99% |
| 2025-09-25 | 6.93 | 6.92 | -0.05 | -0.72% | 6.91 | 6.99 | 76634 | 5321.66 | 1.00% |
| 2025-09-24 | 7.05 | 6.97 | -0.10 | -1.41% | 6.95 | 7.12 | 107090 | 7526.29 | 1.39% |
| 2025-09-23 | 6.89 | 7.07 | 0.12 | 1.73% | 6.78 | 7.07 | 154398 | 10641.85 | 2.01% |
| 2025-09-22 | 6.90 | 6.95 | 0.10 | 1.46% | 6.74 | 7.00 | 158516 | 10884.15 | 2.06% |
| 2025-09-19 | 6.93 | 6.85 | -0.05 | -0.72% | 6.83 | 6.99 | 99198 | 6847.71 | 1.29% |
| 2025-09-18 | 7.12 | 6.90 | -0.21 | -2.95% | 6.86 | 7.15 | 207824 | 14454.95 | 2.71% |
| 2025-09-17 | 7.28 | 7.11 | -0.14 | -1.93% | 7.08 | 7.28 | 149421 | 10684.54 | 1.95% |
| 2025-09-16 | 7.00 | 7.25 | 0.25 | 3.57% | 6.98 | 7.30 | 248138 | 17863.96 | 3.23% |
| 2025-09-15 | 6.94 | 7.00 | 0.07 | 1.01% | 6.93 | 7.07 | 128117 | 8966.12 | 1.67% |
| 2025-09-12 | 7.00 | 6.93 | -0.09 | -1.28% | 6.88 | 7.03 | 129081 | 8966.79 | 1.68% |
| 2025-09-11 | 6.86 | 7.02 | 0.18 | 2.63% | 6.76 | 7.03 | 143864 | 9974.50 | 1.87% |
| 2025-09-10 | 6.92 | 6.84 | -0.08 | -1.16% | 6.81 | 6.93 | 99780 | 6836.36 | 1.30% |
| 2025-09-09 | 6.89 | 6.92 | -0.02 | -0.29% | 6.89 | 7.07 | 110187 | 7680.46 | 1.44% |
| 2025-09-08 | 6.92 | 6.94 | 0.04 | 0.58% | 6.82 | 6.96 | 102477 | 7045.48 | 1.33% |
| 2025-09-05 | 6.80 | 6.90 | 0.10 | 1.47% | 6.80 | 6.92 | 91904 | 6328.22 | 1.20% |
| 2025-09-04 | 6.79 | 6.80 | 0.00 | 0.00% | 6.73 | 6.91 | 126386 | 8628.92 | 1.65% |
| 2025-09-03 | 6.99 | 6.80 | -0.12 | -1.73% | 6.77 | 6.99 | 108386 | 7408.26 | 1.41% |
| 2025-09-02 | 6.93 | 6.92 | -0.05 | -0.72% | 6.87 | 7.00 | 119058 | 8252.21 | 1.55% |
| 2025-09-01 | 6.99 | 6.97 | 0.09 | 1.31% | 6.90 | 7.08 | 139399 | 9762.53 | 1.82% |
| 2025-08-29 | 6.95 | 6.88 | -0.07 | -1.01% | 6.80 | 6.95 | 145299 | 9993.56 | 1.89% |
| 2025-08-28 | 6.99 | 6.95 | -0.04 | -0.57% | 6.86 | 7.01 | 185949 | 12863.43 | 2.42% |
| 2025-08-27 | 7.12 | 6.99 | -0.20 | -2.78% | 6.96 | 7.24 | 252833 | 17957.56 | 3.29% |
| 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% |
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。
