| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 14.13 | 14.00 | -0.05 | -0.36% | 13.89 | 14.28 | 185857 | 26027.67 | 3.51% |
| 2025-03-31 | 13.98 | 14.05 | -0.05 | -0.35% | 13.50 | 14.29 | 322353 | 44463.88 | 6.09% |
| 2025-03-28 | 14.43 | 14.10 | -0.32 | -2.22% | 14.10 | 14.77 | 287406 | 41172.26 | 5.43% |
| 2025-03-27 | 15.07 | 14.42 | -0.66 | -4.38% | 14.38 | 15.28 | 614399 | 90951.59 | 11.61% |
| 2025-03-26 | 14.00 | 15.08 | 0.91 | 6.42% | 14.00 | 15.59 | 991187 | 150332.75 | 18.73% |
| 2025-03-25 | 14.20 | 14.17 | 0.21 | 1.50% | 14.03 | 14.82 | 384514 | 55037.78 | 7.27% |
| 2025-03-24 | 14.30 | 13.96 | -0.37 | -2.58% | 13.61 | 14.35 | 350668 | 48690.35 | 6.63% |
| 2025-03-21 | 15.00 | 14.33 | -0.74 | -4.91% | 14.24 | 15.00 | 451478 | 65401.43 | 8.53% |
| 2025-03-20 | 15.10 | 15.07 | -0.17 | -1.12% | 14.80 | 15.50 | 669206 | 101213.02 | 12.65% |
| 2025-03-19 | 15.17 | 15.24 | 0.58 | 3.96% | 14.73 | 15.61 | 924707 | 140395.84 | 17.47% |
| 2025-03-18 | 14.56 | 14.66 | 0.11 | 0.76% | 14.43 | 14.79 | 342545 | 50023.27 | 6.47% |
| 2025-03-17 | 14.50 | 14.55 | 0.07 | 0.48% | 14.33 | 14.68 | 282583 | 41001.75 | 5.34% |
| 2025-03-14 | 14.45 | 14.48 | 0.10 | 0.70% | 14.16 | 14.58 | 344536 | 49525.93 | 6.51% |
| 2025-03-13 | 15.37 | 14.38 | -1.08 | -6.99% | 14.24 | 15.46 | 609863 | 89064.24 | 11.52% |
| 2025-03-12 | 15.59 | 15.46 | -0.04 | -0.26% | 15.37 | 15.74 | 381405 | 59276.81 | 7.21% |
| 2025-03-11 | 15.42 | 15.50 | -0.27 | -1.71% | 15.22 | 15.79 | 412507 | 63748.68 | 7.80% |
| 2025-03-10 | 15.66 | 15.77 | -0.02 | -0.13% | 15.56 | 15.99 | 414720 | 65349.37 | 7.84% |
| 2025-03-07 | 15.62 | 15.79 | 0.05 | 0.32% | 15.62 | 16.29 | 553590 | 87996.52 | 10.46% |
| 2025-03-06 | 15.80 | 15.74 | 0.11 | 0.70% | 15.65 | 16.16 | 708085 | 112491.06 | 13.38% |
| 2025-03-05 | 15.58 | 15.63 | 0.14 | 0.90% | 15.16 | 15.75 | 614335 | 95064.16 | 11.61% |
| 2025-03-04 | 15.18 | 15.49 | -0.03 | -0.19% | 15.10 | 15.75 | 733196 | 113633.46 | 13.86% |
| 2025-03-03 | 16.93 | 15.52 | -1.72 | -9.98% | 15.52 | 17.19 | 967182 | 153247.47 | 18.28% |
| 2025-02-28 | 18.90 | 17.24 | -1.66 | -8.78% | 17.01 | 19.35 | 1478634 | 262746.09 | 27.94% |
| 2025-02-27 | 17.58 | 18.90 | 1.14 | 6.42% | 17.58 | 19.19 | 1646910 | 305755.19 | 31.12% |
| 2025-02-26 | 18.33 | 17.76 | -0.55 | -3.00% | 17.50 | 19.19 | 1789971 | 330242.97 | 33.83% |
| 2025-02-25 | 18.44 | 18.31 | 0.31 | 1.72% | 18.28 | 19.60 | 2172136 | 409428.81 | 41.05% |
| 2025-02-24 | 18.00 | 18.00 | 1.64 | 10.02% | 18.00 | 18.00 | 83277 | 14989.87 | 1.57% |
| 2025-02-21 | 16.36 | 16.36 | 1.49 | 10.02% | 16.36 | 16.36 | 83550 | 13668.84 | 1.58% |
| 2025-02-20 | 14.87 | 14.87 | 1.35 | 9.99% | 14.87 | 14.87 | 38749 | 5761.94 | 0.73% |
| 2025-02-19 | 13.52 | 13.52 | 1.23 | 10.01% | 13.52 | 13.52 | 29730 | 4019.43 | 0.56% |
| 2025-02-18 | 12.29 | 12.29 | 1.12 | 10.03% | 12.29 | 12.29 | 26290 | 3231.04 | 0.50% |
| 2025-02-17 | 11.17 | 11.17 | 1.02 | 10.05% | 11.17 | 11.17 | 38209 | 4267.96 | 0.72% |
| 2025-02-07 | 10.14 | 10.15 | -0.02 | -0.20% | 9.97 | 10.30 | 418254 | 42362.33 | 7.90% |
| 2025-02-06 | 9.70 | 10.17 | 0.44 | 4.52% | 9.61 | 10.27 | 399392 | 40312.50 | 7.55% |
| 2025-02-05 | 9.56 | 9.73 | 0.37 | 3.95% | 9.50 | 9.80 | 283573 | 27379.85 | 5.36% |
| 2025-01-27 | 9.86 | 9.36 | -0.49 | -4.97% | 9.31 | 9.94 | 291610 | 27799.76 | 5.51% |
| 2025-01-24 | 9.61 | 9.85 | 0.12 | 1.23% | 9.46 | 9.92 | 353339 | 34337.18 | 6.68% |
| 2025-01-23 | 9.63 | 9.73 | 0.20 | 2.10% | 9.46 | 9.89 | 447878 | 43500.46 | 8.46% |
| 2025-01-22 | 9.64 | 9.53 | -0.11 | -1.14% | 9.42 | 9.96 | 424468 | 41181.20 | 8.02% |
| 2025-01-21 | 9.52 | 9.64 | 0.14 | 1.47% | 9.35 | 9.74 | 319223 | 30562.71 | 6.03% |
| 2025-01-20 | 9.30 | 9.50 | 0.16 | 1.71% | 9.30 | 9.80 | 336882 | 32153.63 | 6.37% |
| 2025-01-17 | 9.31 | 9.34 | 0.01 | 0.11% | 9.24 | 9.59 | 243804 | 22940.27 | 4.61% |
| 2025-01-16 | 9.46 | 9.33 | -0.13 | -1.37% | 9.21 | 9.65 | 275705 | 25967.47 | 5.21% |
| 2025-01-15 | 9.63 | 9.46 | 0.01 | 0.11% | 9.35 | 9.66 | 351004 | 33302.27 | 6.63% |
| 2025-01-14 | 8.70 | 9.45 | 0.73 | 8.37% | 8.66 | 9.55 | 437988 | 40373.09 | 8.28% |
| 2025-01-13 | 8.43 | 8.72 | 0.05 | 0.58% | 8.33 | 8.92 | 261736 | 22702.17 | 4.95% |
| 2025-01-10 | 8.85 | 8.67 | -0.17 | -1.92% | 8.65 | 9.21 | 369322 | 33048.48 | 6.98% |
| 2025-01-09 | 8.40 | 8.84 | 0.33 | 3.88% | 8.40 | 8.92 | 340835 | 29917.62 | 6.44% |
| 2025-01-08 | 8.26 | 8.51 | 0.19 | 2.28% | 8.06 | 8.68 | 301680 | 25316.49 | 5.70% |
| 2025-01-07 | 7.99 | 8.32 | 0.35 | 4.39% | 7.99 | 8.33 | 209168 | 17152.08 | 3.95% |
| 2025-01-06 | 8.05 | 7.97 | -0.14 | -1.73% | 7.78 | 8.17 | 174236 | 13938.33 | 3.29% |
| 2025-01-03 | 8.63 | 8.11 | -0.51 | -5.92% | 8.08 | 8.70 | 243768 | 20240.55 | 4.61% |
| 2025-01-02 | 8.68 | 8.62 | -0.16 | -1.82% | 8.49 | 8.95 | 221872 | 19347.65 | 4.19% |
| 2024-12-31 | 9.05 | 8.78 | -0.23 | -2.55% | 8.75 | 9.14 | 180970 | 16143.95 | 3.42% |
| 2024-12-30 | 9.16 | 9.01 | -0.19 | -2.07% | 8.85 | 9.16 | 177037 | 15945.98 | 3.35% |
| 2024-12-27 | 9.20 | 9.20 | -0.04 | -0.43% | 9.10 | 9.39 | 226706 | 20970.27 | 4.28% |
| 2024-12-26 | 9.07 | 9.24 | 0.26 | 2.90% | 9.00 | 9.36 | 238440 | 22005.09 | 4.51% |
| 2024-12-25 | 9.44 | 8.98 | -0.41 | -4.37% | 8.90 | 9.49 | 267162 | 24292.03 | 5.05% |
| 2024-12-24 | 9.32 | 9.39 | 0.12 | 1.29% | 9.13 | 9.69 | 312924 | 29223.78 | 5.91% |
| 2024-12-23 | 10.11 | 9.27 | -0.84 | -8.31% | 9.21 | 10.12 | 453515 | 43221.01 | 8.57% |
| 2024-12-20 | 9.83 | 10.11 | 0.28 | 2.85% | 9.70 | 10.27 | 394616 | 39680.05 | 7.46% |
| 2024-12-19 | 9.85 | 9.83 | -0.16 | -1.60% | 9.79 | 10.11 | 401822 | 39898.28 | 7.59% |
| 2024-12-18 | 9.94 | 9.99 | 0.12 | 1.22% | 9.84 | 10.37 | 433820 | 43549.55 | 8.20% |
| 2024-12-17 | 10.52 | 9.87 | -0.66 | -6.27% | 9.81 | 10.55 | 492262 | 49728.91 | 9.30% |
| 2024-12-16 | 11.00 | 10.53 | -0.53 | -4.79% | 10.41 | 11.05 | 514516 | 54693.32 | 9.72% |
| 2024-12-13 | 11.31 | 11.06 | -0.40 | -3.49% | 11.04 | 11.74 | 600609 | 68360.60 | 11.35% |
| 2024-12-12 | 11.95 | 11.46 | -0.72 | -5.91% | 11.28 | 12.05 | 856010 | 98912.55 | 16.18% |
| 2024-12-11 | 12.00 | 12.18 | -0.36 | -2.87% | 11.69 | 12.53 | 1199608 | 145203.38 | 22.67% |
| 2024-12-10 | 11.51 | 12.54 | 1.14 | 10.00% | 11.22 | 12.54 | 1516890 | 185781.12 | 28.66% |
| 2024-12-09 | 11.55 | 11.40 | 0.12 | 1.06% | 11.00 | 12.28 | 1313171 | 153072.77 | 24.82% |
| 2024-12-06 | 10.26 | 11.28 | 1.03 | 10.05% | 9.93 | 11.28 | 1045893 | 111745.27 | 19.76% |
| 2024-12-05 | 10.30 | 10.25 | -0.13 | -1.25% | 10.08 | 10.68 | 1041791 | 108561.12 | 19.69% |
| 2024-12-04 | 9.70 | 10.38 | 0.58 | 5.92% | 9.60 | 10.78 | 1096919 | 115259.05 | 20.73% |
| 2024-12-03 | 9.87 | 9.80 | -0.29 | -2.87% | 9.74 | 10.28 | 686464 | 68108.71 | 12.97% |
| 2024-12-02 | 10.10 | 10.09 | -0.18 | -1.75% | 10.00 | 10.76 | 1053026 | 108373.01 | 19.90% |
| 2024-11-29 | 9.40 | 10.27 | 0.43 | 4.37% | 9.10 | 10.82 | 1327704 | 134028.16 | 25.09% |
| 2024-11-28 | 10.03 | 9.84 | 0.05 | 0.51% | 9.40 | 10.39 | 1222052 | 120724.61 | 23.09% |
| 2024-11-27 | 8.90 | 9.79 | 0.89 | 10.00% | 8.90 | 9.79 | 425153 | 40386.23 | 8.03% |
| 2024-11-26 | 9.90 | 8.90 | -0.57 | -6.02% | 8.85 | 9.90 | 967556 | 90157.34 | 18.28% |
| 2024-11-25 | 8.64 | 9.47 | 0.86 | 9.99% | 8.45 | 9.47 | 653823 | 59483.45 | 12.36% |
新时达(002527)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。
