| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 16.08 | 16.59 | 0.68 | 4.27% | 15.85 | 16.60 | 205270 | 33444.21 | 3.88% |
| 2026-02-02 | 16.08 | 15.91 | -0.17 | -1.06% | 15.91 | 16.42 | 184342 | 29871.87 | 3.48% |
| 2026-01-30 | 16.00 | 16.08 | -0.02 | -0.12% | 15.73 | 16.30 | 189840 | 30375.66 | 3.59% |
| 2026-01-29 | 16.55 | 16.10 | -0.45 | -2.72% | 16.09 | 16.67 | 215214 | 35174.41 | 4.07% |
| 2026-01-28 | 16.91 | 16.55 | -0.53 | -3.10% | 16.51 | 17.04 | 208444 | 34711.14 | 3.94% |
| 2026-01-27 | 17.12 | 17.08 | -0.22 | -1.27% | 16.46 | 17.23 | 260446 | 43874.11 | 4.92% |
| 2026-01-26 | 18.35 | 17.30 | -0.76 | -4.21% | 17.17 | 18.52 | 367347 | 64901.48 | 6.94% |
| 2026-01-23 | 17.56 | 18.06 | 0.43 | 2.44% | 17.56 | 18.06 | 357508 | 63693.52 | 6.75% |
| 2026-01-22 | 17.85 | 17.63 | 0.10 | 0.57% | 17.50 | 18.07 | 348889 | 61706.43 | 6.59% |
| 2026-01-21 | 17.50 | 17.53 | -0.20 | -1.13% | 17.30 | 17.85 | 558703 | 98415.97 | 10.56% |
| 2026-01-20 | 17.71 | 17.73 | 0.91 | 5.41% | 17.61 | 18.50 | 935137 | 169280.30 | 17.67% |
| 2026-01-19 | 17.13 | 16.82 | -0.11 | -0.65% | 16.77 | 17.25 | 268688 | 45480.11 | 5.08% |
| 2026-01-16 | 16.45 | 16.93 | 0.52 | 3.17% | 16.36 | 16.97 | 333916 | 55967.05 | 6.31% |
| 2026-01-15 | 16.30 | 16.41 | -0.04 | -0.24% | 16.22 | 16.50 | 173519 | 28362.36 | 3.28% |
| 2026-01-14 | 16.62 | 16.45 | -0.19 | -1.14% | 16.20 | 16.85 | 290770 | 48267.91 | 5.49% |
| 2026-01-13 | 17.11 | 16.64 | -0.46 | -2.69% | 16.50 | 17.27 | 337270 | 56690.12 | 6.37% |
| 2026-01-12 | 16.91 | 17.10 | 0.38 | 2.27% | 16.74 | 17.13 | 356871 | 60499.77 | 6.74% |
| 2026-01-09 | 16.68 | 16.72 | -0.13 | -0.77% | 16.60 | 16.91 | 331357 | 55432.06 | 6.26% |
| 2026-01-08 | 16.63 | 16.85 | 0.43 | 2.62% | 16.51 | 17.18 | 472314 | 79480.30 | 8.92% |
| 2026-01-07 | 16.47 | 16.42 | -0.25 | -1.50% | 16.35 | 16.76 | 338151 | 55852.34 | 6.39% |
| 2026-01-06 | 17.00 | 16.67 | -0.29 | -1.71% | 16.64 | 17.12 | 459769 | 77307.98 | 8.69% |
| 2026-01-05 | 17.35 | 16.96 | -0.78 | -4.40% | 16.92 | 17.64 | 632545 | 108210.34 | 11.95% |
| 2025-12-31 | 18.58 | 17.74 | 0.59 | 3.44% | 17.52 | 18.58 | 1072668 | 192094.23 | 20.27% |
| 2025-12-30 | 15.89 | 17.15 | 1.56 | 10.01% | 15.89 | 17.15 | 357079 | 59973.11 | 6.75% |
| 2025-12-29 | 15.71 | 15.59 | 0.25 | 1.63% | 15.25 | 15.72 | 291135 | 45301.57 | 5.50% |
| 2025-12-26 | 15.21 | 15.34 | 0.16 | 1.05% | 15.10 | 15.70 | 298589 | 45755.14 | 5.64% |
| 2025-12-25 | 15.06 | 15.18 | 0.23 | 1.54% | 15.00 | 15.42 | 223403 | 34071.99 | 4.22% |
| 2025-12-24 | 14.92 | 14.95 | 0.03 | 0.20% | 14.86 | 15.08 | 78713 | 11794.13 | 1.49% |
| 2025-12-23 | 15.36 | 14.92 | -0.42 | -2.74% | 14.91 | 15.36 | 84224 | 12704.25 | 1.59% |
| 2025-12-22 | 15.17 | 15.34 | 0.27 | 1.79% | 15.16 | 15.43 | 79456 | 12170.05 | 1.50% |
| 2025-12-19 | 14.74 | 15.07 | 0.32 | 2.17% | 14.70 | 15.15 | 82222 | 12375.77 | 1.55% |
| 2025-12-18 | 14.78 | 14.75 | -0.20 | -1.34% | 14.72 | 15.01 | 66643 | 9895.85 | 1.26% |
| 2025-12-17 | 14.60 | 14.95 | 0.31 | 2.12% | 14.54 | 14.97 | 90647 | 13363.08 | 1.71% |
| 2025-12-16 | 14.91 | 14.64 | -0.31 | -2.07% | 14.55 | 14.97 | 91557 | 13443.16 | 1.73% |
| 2025-12-15 | 15.33 | 14.95 | -0.45 | -2.92% | 14.87 | 15.33 | 122660 | 18469.42 | 2.32% |
| 2025-12-12 | 15.46 | 15.40 | -0.07 | -0.45% | 15.21 | 15.54 | 82921 | 12762.72 | 1.57% |
| 2025-12-11 | 15.93 | 15.47 | -0.40 | -2.52% | 15.46 | 15.95 | 84509 | 13192.40 | 1.60% |
| 2025-12-10 | 15.92 | 15.87 | -0.03 | -0.19% | 15.64 | 15.94 | 84986 | 13410.65 | 1.61% |
| 2025-12-09 | 16.16 | 15.90 | -0.34 | -2.09% | 15.87 | 16.30 | 100314 | 16073.69 | 1.90% |
| 2025-12-08 | 16.39 | 16.24 | -0.10 | -0.61% | 16.23 | 16.51 | 124961 | 20388.64 | 2.36% |
| 2025-12-05 | 15.60 | 16.34 | 0.76 | 4.88% | 15.52 | 16.38 | 159996 | 25606.47 | 3.02% |
| 2025-12-04 | 15.85 | 15.58 | 0.10 | 0.65% | 15.46 | 15.95 | 130555 | 20471.06 | 2.47% |
| 2025-12-03 | 15.66 | 15.48 | -0.15 | -0.96% | 15.35 | 15.75 | 80035 | 12386.29 | 1.51% |
| 2025-12-02 | 16.16 | 15.63 | -0.57 | -3.52% | 15.57 | 16.17 | 140991 | 22219.75 | 2.66% |
| 2025-12-01 | 16.01 | 16.20 | 0.16 | 1.00% | 15.91 | 16.29 | 81925 | 13242.56 | 1.55% |
| 2025-11-28 | 16.01 | 16.04 | 0.04 | 0.25% | 15.89 | 16.19 | 77394 | 12428.01 | 1.46% |
| 2025-11-27 | 16.06 | 16.00 | -0.25 | -1.54% | 16.00 | 16.28 | 67745 | 10924.19 | 1.28% |
| 2025-11-26 | 16.15 | 16.25 | 0.10 | 0.62% | 16.04 | 16.56 | 105877 | 17240.70 | 2.00% |
| 2025-11-25 | 16.10 | 16.15 | 0.18 | 1.13% | 16.06 | 16.48 | 71460 | 11619.20 | 1.35% |
| 2025-11-24 | 16.01 | 15.97 | 0.01 | 0.06% | 15.78 | 16.14 | 95601 | 15254.84 | 1.81% |
| 2025-11-21 | 16.19 | 15.96 | -0.39 | -2.39% | 15.90 | 16.35 | 110084 | 17713.26 | 2.08% |
| 2025-11-20 | 16.66 | 16.35 | -0.21 | -1.27% | 16.30 | 16.74 | 57067 | 9388.13 | 1.08% |
| 2025-11-19 | 16.81 | 16.56 | -0.25 | -1.49% | 16.44 | 16.82 | 75595 | 12542.11 | 1.43% |
| 2025-11-18 | 16.91 | 16.81 | -0.20 | -1.18% | 16.71 | 17.00 | 62272 | 10487.90 | 1.18% |
| 2025-11-17 | 17.01 | 17.01 | -0.07 | -0.41% | 16.87 | 17.18 | 60541 | 10284.39 | 1.14% |
| 2025-11-14 | 16.99 | 17.08 | -0.01 | -0.06% | 16.85 | 17.40 | 81228 | 13924.12 | 1.53% |
| 2025-11-13 | 16.92 | 17.09 | 0.11 | 0.65% | 16.85 | 17.12 | 76245 | 12967.80 | 1.44% |
| 2025-11-12 | 17.59 | 16.98 | -0.64 | -3.63% | 16.90 | 17.59 | 110966 | 19015.82 | 2.10% |
| 2025-11-11 | 17.36 | 17.62 | 0.39 | 2.26% | 17.25 | 17.77 | 129813 | 22724.07 | 2.45% |
| 2025-11-10 | 17.36 | 17.23 | -0.15 | -0.86% | 17.15 | 17.60 | 117259 | 20322.57 | 2.22% |
| 2025-11-07 | 17.94 | 17.38 | -0.56 | -3.12% | 17.35 | 18.00 | 143285 | 25041.76 | 2.71% |
| 2025-11-06 | 17.77 | 17.94 | 0.32 | 1.82% | 17.63 | 18.15 | 105877 | 18946.98 | 2.00% |
| 2025-11-05 | 17.50 | 17.62 | -0.18 | -1.01% | 17.43 | 17.85 | 103133 | 18208.55 | 1.95% |
| 2025-11-04 | 18.24 | 17.80 | -0.44 | -2.41% | 17.55 | 18.25 | 153388 | 27250.85 | 2.90% |
| 2025-11-03 | 18.07 | 18.24 | 0.19 | 1.05% | 17.88 | 18.37 | 148245 | 26896.34 | 2.80% |
| 2025-10-31 | 17.75 | 18.05 | 0.33 | 1.86% | 17.68 | 18.30 | 138179 | 25012.31 | 2.61% |
| 2025-10-30 | 18.12 | 17.72 | -0.38 | -2.10% | 17.70 | 18.13 | 124032 | 22143.04 | 2.34% |
| 2025-10-29 | 18.07 | 18.10 | 0.14 | 0.78% | 17.85 | 18.22 | 117728 | 21232.27 | 2.22% |
| 2025-10-28 | 18.19 | 17.96 | -0.22 | -1.21% | 17.81 | 18.20 | 140437 | 25236.74 | 2.65% |
| 2025-10-27 | 18.38 | 18.18 | -0.15 | -0.82% | 18.05 | 18.58 | 183767 | 33502.30 | 3.47% |
| 2025-10-24 | 17.92 | 18.33 | 0.43 | 2.40% | 17.79 | 18.67 | 217031 | 39515.43 | 4.10% |
| 2025-10-23 | 17.56 | 17.90 | 0.20 | 1.13% | 17.32 | 18.24 | 224298 | 39842.88 | 4.24% |
| 2025-10-22 | 17.78 | 17.70 | -0.17 | -0.95% | 17.60 | 18.10 | 137315 | 24462.74 | 2.59% |
| 2025-10-21 | 17.81 | 17.87 | 0.10 | 0.56% | 17.35 | 18.05 | 171903 | 30498.91 | 3.25% |
| 2025-10-20 | 17.38 | 17.77 | 0.64 | 3.74% | 17.17 | 18.55 | 278373 | 49872.41 | 5.26% |
| 2025-10-17 | 17.55 | 17.13 | -0.46 | -2.62% | 17.03 | 17.65 | 213349 | 36827.27 | 4.03% |
| 2025-10-16 | 17.98 | 17.59 | -0.49 | -2.71% | 17.54 | 18.08 | 154924 | 27560.34 | 2.93% |
| 2025-10-15 | 17.70 | 18.08 | 0.40 | 2.26% | 17.41 | 18.10 | 200958 | 35706.96 | 3.80% |
| 2025-10-14 | 18.76 | 17.68 | -0.95 | -5.10% | 17.60 | 18.88 | 278286 | 50510.95 | 5.26% |
| 2025-10-13 | 18.01 | 18.63 | -0.28 | -1.48% | 17.61 | 19.48 | 337876 | 62527.60 | 6.38% |
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。
