| 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 | 26.49 | 26.76 | 0.65 | 2.49% | 26.32 | 26.84 | 109262 | 29116.79 | 2.52% | 0.00 |
| 2026-02-02 | 26.70 | 26.11 | -0.49 | -1.84% | 26.11 | 27.00 | 110399 | 29363.08 | 2.54% | 1.00 |
| 2026-01-30 | 27.30 | 26.60 | -0.87 | -3.17% | 26.56 | 27.40 | 151287 | 40569.12 | 3.48% | 4.00 |
| 2026-01-29 | 27.31 | 27.47 | -0.01 | -0.04% | 26.63 | 28.23 | 215139 | 59377.26 | 4.96% | 1.00 |
| 2026-01-28 | 28.00 | 27.48 | -0.21 | -0.76% | 27.48 | 28.28 | 143507 | 39984.18 | 3.31% | 4.00 |
| 2026-01-27 | 27.76 | 27.69 | -0.18 | -0.65% | 26.96 | 28.08 | 122854 | 33705.25 | 2.83% | 0.00 |
| 2026-01-26 | 28.38 | 27.87 | -0.57 | -2.00% | 27.46 | 28.53 | 189547 | 52814.61 | 4.37% | 0.00 |
| 2026-01-23 | 27.76 | 28.44 | 0.69 | 2.49% | 27.65 | 28.55 | 169256 | 47906.04 | 3.90% | 0.00 |
| 2026-01-22 | 28.20 | 27.75 | 0.08 | 0.29% | 27.68 | 28.35 | 122724 | 34263.87 | 2.83% | 4.00 |
| 2026-01-21 | 27.59 | 27.67 | -0.02 | -0.07% | 27.51 | 28.10 | 147471 | 41049.82 | 3.40% | 0.00 |
| 2026-01-20 | 28.84 | 27.69 | -1.16 | -4.02% | 27.50 | 28.94 | 198125 | 55389.42 | 4.56% | 0.00 |
| 2026-01-19 | 28.51 | 28.85 | 0.05 | 0.17% | 28.31 | 29.06 | 154400 | 44358.91 | 3.56% | 0.00 |
| 2026-01-16 | 29.35 | 28.80 | -0.40 | -1.37% | 28.25 | 29.40 | 233776 | 66981.91 | 5.38% | 2.00 |
| 2026-01-15 | 29.98 | 29.20 | -0.87 | -2.89% | 28.84 | 29.98 | 323136 | 94581.52 | 7.44% | 0.00 |
| 2026-01-14 | 28.84 | 30.07 | 1.27 | 4.41% | 28.62 | 31.11 | 634699 | 191414.45 | 14.62% | 19.00 |
| 2026-01-13 | 29.50 | 28.80 | -0.60 | -2.04% | 28.41 | 29.55 | 402345 | 116046.58 | 9.27% | 5.00 |
| 2026-01-12 | 27.90 | 29.40 | 1.73 | 6.25% | 27.81 | 29.48 | 467801 | 134926.88 | 10.78% | 0.00 |
| 2026-01-09 | 26.93 | 27.67 | 0.77 | 2.86% | 26.83 | 27.79 | 292289 | 80041.58 | 6.73% | 30.00 |
| 2026-01-08 | 26.89 | 26.90 | -0.18 | -0.66% | 26.79 | 27.24 | 160549 | 43316.19 | 3.70% | 2.00 |
| 2026-01-07 | 27.50 | 27.08 | -0.80 | -2.87% | 26.91 | 27.67 | 292700 | 79540.12 | 6.74% | 4.00 |
| 2026-01-06 | 26.56 | 27.88 | 1.21 | 4.54% | 26.45 | 27.99 | 422617 | 115537.89 | 9.73% | 11.00 |
| 2026-01-05 | 27.73 | 26.67 | -1.06 | -3.82% | 26.11 | 27.75 | 366729 | 97538.87 | 8.45% | 1.00 |
| 2025-12-31 | 26.93 | 27.73 | 0.78 | 2.89% | 26.65 | 28.10 | 438620 | 120781.19 | 10.10% | 0.00 |
| 2025-12-30 | 27.30 | 26.95 | -0.12 | -0.44% | 26.78 | 27.99 | 527824 | 144794.19 | 12.16% | 0.00 |
| 2025-12-29 | 25.93 | 27.07 | 1.14 | 4.40% | 25.54 | 27.39 | 465065 | 124006.11 | 10.71% | 0.00 |
| 2025-12-26 | 25.81 | 25.93 | -0.16 | -0.61% | 25.78 | 26.30 | 196266 | 51022.98 | 4.52% | 0.00 |
| 2025-12-25 | 25.96 | 26.09 | 0.64 | 2.51% | 25.58 | 26.45 | 295473 | 76891.62 | 6.81% | 0.00 |
| 2025-12-24 | 24.31 | 25.45 | 0.98 | 4.00% | 24.31 | 25.74 | 233547 | 59225.81 | 5.38% | 2.00 |
| 2025-12-23 | 25.10 | 24.47 | -0.81 | -3.20% | 24.39 | 25.18 | 140099 | 34502.85 | 3.23% | 0.00 |
| 2025-12-22 | 24.91 | 25.28 | 0.47 | 1.89% | 24.86 | 25.76 | 173496 | 44050.32 | 4.00% | 0.00 |
| 2025-12-19 | 24.69 | 24.81 | 0.12 | 0.49% | 24.58 | 25.17 | 113040 | 28146.10 | 2.60% | 0.00 |
| 2025-12-18 | 24.72 | 24.69 | -0.17 | -0.68% | 24.63 | 25.08 | 99112 | 24682.84 | 2.28% | 2.00 |
| 2025-12-17 | 24.50 | 24.86 | 0.15 | 0.61% | 23.98 | 25.05 | 152580 | 37369.46 | 3.51% | 1.00 |
| 2025-12-16 | 23.96 | 24.71 | 0.67 | 2.79% | 23.57 | 25.14 | 187764 | 45932.16 | 4.32% | 0.00 |
| 2025-12-15 | 24.29 | 24.04 | -0.28 | -1.15% | 24.03 | 24.61 | 64370 | 15613.63 | 1.48% | 0.00 |
| 2025-12-12 | 24.23 | 24.32 | 0.11 | 0.45% | 24.16 | 24.53 | 62229 | 15154.75 | 1.43% | 10.00 |
| 2025-12-11 | 24.91 | 24.21 | -0.64 | -2.58% | 24.20 | 24.91 | 65182 | 15947.71 | 1.50% | 4.00 |
| 2025-12-10 | 24.50 | 24.85 | 0.20 | 0.81% | 24.36 | 24.95 | 67715 | 16698.13 | 1.56% | 0.00 |
| 2025-12-09 | 25.02 | 24.65 | -0.55 | -2.18% | 24.62 | 25.15 | 72056 | 17885.53 | 1.66% | 2.00 |
| 2025-12-08 | 24.75 | 25.20 | 0.45 | 1.82% | 24.68 | 25.40 | 132010 | 33282.67 | 3.04% | 8.00 |
| 2025-12-05 | 24.37 | 24.75 | 0.45 | 1.85% | 24.08 | 24.90 | 116045 | 28464.90 | 2.67% | 14.00 |
| 2025-12-04 | 24.30 | 24.30 | -0.06 | -0.25% | 24.03 | 24.56 | 66632 | 16147.68 | 1.53% | 0.00 |
| 2025-12-03 | 24.97 | 24.36 | -0.54 | -2.17% | 24.32 | 25.04 | 70926 | 17392.63 | 1.63% | 0.00 |
| 2025-12-02 | 25.33 | 24.90 | -0.45 | -1.78% | 24.89 | 25.36 | 61296 | 15332.99 | 1.41% | 32.00 |
| 2025-12-01 | 25.42 | 25.35 | -0.17 | -0.67% | 25.33 | 25.60 | 70543 | 17934.14 | 1.62% | 8.00 |
| 2025-11-28 | 25.38 | 25.52 | 0.09 | 0.35% | 25.23 | 25.63 | 57815 | 14687.02 | 1.33% | 0.00 |
| 2025-11-27 | 25.60 | 25.43 | -0.19 | -0.74% | 25.39 | 25.85 | 59746 | 15309.87 | 1.38% | 0.00 |
| 2025-11-26 | 25.68 | 25.62 | -0.15 | -0.58% | 25.55 | 26.10 | 76352 | 19730.06 | 1.76% | 0.00 |
| 2025-11-25 | 25.57 | 25.77 | 0.39 | 1.54% | 25.43 | 26.13 | 113563 | 29370.39 | 2.62% | 64.00 |
| 2025-11-24 | 24.45 | 25.38 | 1.12 | 4.62% | 24.20 | 25.72 | 146491 | 36813.75 | 3.37% | 0.00 |
| 2025-11-21 | 25.18 | 24.26 | -0.96 | -3.81% | 24.09 | 25.28 | 120019 | 29493.13 | 2.76% | 0.00 |
| 2025-11-20 | 25.68 | 25.22 | -0.30 | -1.18% | 25.20 | 25.82 | 65605 | 16684.37 | 1.51% | 0.00 |
| 2025-11-19 | 25.87 | 25.52 | -0.35 | -1.35% | 25.44 | 26.08 | 72967 | 18757.73 | 1.68% | 13.00 |
| 2025-11-18 | 25.82 | 25.87 | -0.08 | -0.31% | 25.62 | 26.08 | 77684 | 20026.74 | 1.79% | 0.00 |
| 2025-11-17 | 25.79 | 25.95 | 0.15 | 0.58% | 25.79 | 26.09 | 57642 | 14949.91 | 1.33% | 0.00 |
| 2025-11-14 | 26.02 | 25.80 | -0.49 | -1.86% | 25.80 | 26.26 | 62369 | 16258.57 | 1.44% | 0.00 |
| 2025-11-13 | 25.97 | 26.29 | 0.40 | 1.54% | 25.78 | 26.35 | 75241 | 19705.04 | 1.73% | 0.00 |
| 2025-11-12 | 26.34 | 25.89 | -0.49 | -1.86% | 25.85 | 26.49 | 104321 | 27227.34 | 2.40% | 2.00 |
| 2025-11-11 | 26.75 | 26.38 | -0.39 | -1.46% | 26.32 | 26.80 | 71507 | 18960.90 | 1.65% | 0.00 |
| 2025-11-10 | 26.69 | 26.77 | 0.21 | 0.79% | 26.48 | 26.87 | 63762 | 16976.10 | 1.47% | 8.00 |
| 2025-11-07 | 26.93 | 26.56 | -0.37 | -1.37% | 26.56 | 26.94 | 80424 | 21499.04 | 1.85% | 13.00 |
| 2025-11-06 | 27.08 | 26.93 | -0.09 | -0.33% | 26.80 | 27.16 | 75640 | 20400.36 | 1.74% | 9.00 |
| 2025-11-05 | 26.90 | 27.02 | -0.31 | -1.13% | 26.58 | 27.22 | 97558 | 26277.41 | 2.25% | 0.00 |
| 2025-11-04 | 27.87 | 27.33 | -0.62 | -2.22% | 27.11 | 27.95 | 118214 | 32443.55 | 2.72% | 0.00 |
| 2025-11-03 | 27.66 | 27.95 | 0.22 | 0.79% | 27.46 | 28.00 | 135736 | 37760.61 | 3.13% | 3.00 |
| 2025-10-31 | 27.49 | 27.73 | 0.23 | 0.84% | 27.36 | 27.97 | 137391 | 38118.21 | 3.16% | 0.00 |
| 2025-10-30 | 27.96 | 27.50 | -0.43 | -1.54% | 27.32 | 27.96 | 133919 | 36901.64 | 3.08% | 2.00 |
| 2025-10-29 | 27.80 | 27.93 | 0.14 | 0.50% | 27.41 | 28.01 | 154481 | 42852.14 | 3.56% | 101.00 |
| 2025-10-28 | 27.78 | 27.79 | 0.41 | 1.50% | 27.50 | 28.25 | 228726 | 63869.41 | 5.27% | 39.00 |
| 2025-10-27 | 26.81 | 27.38 | 0.63 | 2.36% | 26.79 | 27.57 | 123521 | 33730.15 | 2.85% | 32.00 |
| 2025-10-24 | 26.61 | 26.75 | 0.16 | 0.60% | 26.55 | 26.92 | 72004 | 19252.76 | 1.66% | 18.00 |
| 2025-10-23 | 26.64 | 26.59 | -0.19 | -0.71% | 26.00 | 26.70 | 71720 | 18871.04 | 1.65% | 0.00 |
| 2025-10-22 | 26.73 | 26.78 | 0.03 | 0.11% | 26.51 | 26.99 | 60793 | 16257.94 | 1.40% | 0.00 |
| 2025-10-21 | 26.23 | 26.75 | 0.32 | 1.21% | 26.20 | 26.94 | 96416 | 25622.64 | 2.22% | 5.00 |
| 2025-10-20 | 26.66 | 26.43 | -0.20 | -0.75% | 26.10 | 26.73 | 112287 | 29544.92 | 2.59% | 14.00 |
| 2025-10-17 | 26.60 | 26.63 | -0.16 | -0.60% | 26.25 | 27.10 | 104109 | 27705.87 | 2.40% | 7.00 |
| 2025-10-16 | 27.33 | 26.79 | -0.49 | -1.80% | 26.52 | 27.33 | 111793 | 29939.93 | 2.57% | 53.00 |
| 2025-10-15 | 27.26 | 27.28 | 0.02 | 0.07% | 26.77 | 27.35 | 114470 | 30993.68 | 2.64% | 0.00 |
| 2025-10-14 | 27.40 | 27.26 | -0.11 | -0.40% | 27.00 | 28.17 | 183776 | 50986.30 | 4.23% | 50.00 |
| 2025-10-13 | 26.01 | 27.37 | -0.33 | -1.19% | 25.94 | 27.38 | 135085 | 36254.58 | 3.11% | 0.00 |
新国都(300130)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。
