| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 15.30 | 15.35 | -0.05 | -0.32% | 15.28 | 15.99 | 263862 | 41122.84 | 4.99% |
| 2025-05-22 | 15.63 | 15.40 | -0.01 | -0.06% | 15.35 | 15.91 | 193792 | 30126.33 | 3.66% |
| 2025-05-21 | 15.56 | 15.41 | -0.09 | -0.58% | 15.22 | 15.88 | 203716 | 31552.73 | 3.85% |
| 2025-05-20 | 15.56 | 15.50 | -0.14 | -0.90% | 15.23 | 15.68 | 165912 | 25645.35 | 3.14% |
| 2025-05-19 | 16.19 | 15.64 | -0.43 | -2.68% | 15.40 | 16.36 | 232464 | 36530.62 | 4.39% |
| 2025-05-16 | 15.87 | 16.07 | 0.16 | 1.01% | 15.76 | 16.32 | 242059 | 39064.30 | 4.58% |
| 2025-05-15 | 15.94 | 15.91 | -0.32 | -1.97% | 15.64 | 16.19 | 268624 | 42651.85 | 5.08% |
| 2025-05-14 | 16.31 | 16.23 | -0.17 | -1.04% | 16.08 | 16.82 | 308586 | 50515.98 | 5.83% |
| 2025-05-13 | 16.54 | 16.40 | -0.05 | -0.30% | 16.35 | 16.89 | 345531 | 57263.05 | 6.53% |
| 2025-05-12 | 16.25 | 16.45 | 0.55 | 3.46% | 15.81 | 16.53 | 497502 | 80443.14 | 9.40% |
| 2025-05-09 | 16.61 | 15.90 | -0.62 | -3.75% | 15.78 | 16.83 | 594283 | 95525.10 | 11.23% |
| 2025-05-08 | 16.61 | 16.52 | 0.02 | 0.12% | 16.31 | 17.29 | 835731 | 139828.25 | 15.80% |
| 2025-05-07 | 15.57 | 16.50 | 1.22 | 7.98% | 15.31 | 16.79 | 845591 | 136487.89 | 15.98% |
| 2025-05-06 | 14.55 | 15.28 | 0.85 | 5.89% | 14.44 | 15.85 | 549709 | 82793.95 | 10.39% |
| 2025-04-30 | 13.96 | 14.43 | 0.48 | 3.44% | 13.80 | 14.55 | 448194 | 63735.36 | 8.47% |
| 2025-04-29 | 12.92 | 13.95 | 0.96 | 7.39% | 12.79 | 14.26 | 523073 | 71177.01 | 9.89% |
| 2025-04-28 | 12.91 | 12.99 | 0.28 | 2.20% | 12.86 | 13.76 | 383986 | 50526.38 | 7.26% |
| 2025-04-25 | 12.73 | 12.71 | -0.02 | -0.16% | 12.58 | 12.90 | 109547 | 13935.54 | 2.07% |
| 2025-04-24 | 12.97 | 12.73 | -0.23 | -1.77% | 12.70 | 13.20 | 182673 | 23608.80 | 3.45% |
| 2025-04-23 | 12.80 | 12.96 | 0.25 | 1.97% | 12.80 | 13.13 | 249167 | 32348.11 | 4.71% |
| 2025-04-22 | 12.87 | 12.71 | -0.20 | -1.55% | 12.64 | 12.91 | 161359 | 20601.13 | 3.05% |
| 2025-04-21 | 12.36 | 12.91 | 0.55 | 4.45% | 12.22 | 13.14 | 252835 | 32242.95 | 4.78% |
| 2025-04-18 | 12.32 | 12.36 | 0.11 | 0.90% | 12.15 | 12.39 | 93674 | 11496.42 | 1.77% |
| 2025-04-17 | 12.26 | 12.25 | -0.04 | -0.33% | 12.24 | 12.51 | 111955 | 13863.04 | 2.12% |
| 2025-04-16 | 12.62 | 12.29 | -0.34 | -2.69% | 12.18 | 12.90 | 171539 | 21411.50 | 3.24% |
| 2025-04-15 | 12.59 | 12.63 | 0.00 | 0.00% | 12.43 | 12.78 | 143817 | 18122.45 | 2.72% |
| 2025-04-14 | 12.66 | 12.63 | 0.19 | 1.53% | 12.55 | 12.85 | 182756 | 23165.84 | 3.45% |
| 2025-04-11 | 12.02 | 12.44 | 0.23 | 1.88% | 12.02 | 12.59 | 201390 | 25013.06 | 3.81% |
| 2025-04-10 | 12.15 | 12.21 | 0.26 | 2.18% | 12.06 | 12.65 | 264107 | 32681.01 | 4.99% |
| 2025-04-09 | 11.52 | 11.95 | 0.21 | 1.79% | 10.66 | 12.06 | 315904 | 36281.29 | 5.97% |
| 2025-04-08 | 12.23 | 11.74 | -0.56 | -4.55% | 11.30 | 12.37 | 416530 | 49000.11 | 7.87% |
| 2025-04-07 | 12.50 | 12.30 | -1.37 | -10.02% | 12.30 | 12.93 | 266850 | 33053.32 | 5.04% |
| 2025-04-03 | 13.83 | 13.67 | -0.17 | -1.23% | 13.66 | 14.25 | 239933 | 33352.61 | 4.53% |
| 2025-04-02 | 14.10 | 13.84 | -0.16 | -1.14% | 13.83 | 14.23 | 233563 | 32664.72 | 4.41% |
| 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% |
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。
