| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 29.90 | 29.45 | -0.40 | -1.34% | 29.11 | 29.90 | 210416 | 61883.21 | 4.85% | 0.00 |
| 2025-07-31 | 30.01 | 29.85 | -0.33 | -1.09% | 29.66 | 30.55 | 204697 | 61772.41 | 4.71% | 5.00 |
| 2025-07-30 | 31.36 | 30.18 | -1.52 | -4.79% | 29.91 | 31.46 | 362797 | 110420.35 | 8.35% | 19.00 |
| 2025-07-29 | 31.37 | 31.70 | 0.15 | 0.48% | 30.60 | 31.84 | 320191 | 99951.45 | 7.37% | 2.00 |
| 2025-07-28 | 30.98 | 31.55 | 0.61 | 1.97% | 30.87 | 31.75 | 261343 | 82206.90 | 6.02% | 0.00 |
| 2025-07-25 | 31.37 | 30.94 | -0.67 | -2.12% | 30.83 | 31.52 | 225620 | 70000.91 | 5.20% | 14.00 |
| 2025-07-24 | 30.98 | 31.61 | 0.44 | 1.41% | 30.92 | 31.65 | 237680 | 74438.43 | 5.47% | 16.00 |
| 2025-07-23 | 31.69 | 31.17 | -0.80 | -2.50% | 30.66 | 31.80 | 325880 | 101561.23 | 7.50% | 1.00 |
| 2025-07-22 | 31.26 | 31.97 | 0.47 | 1.49% | 31.21 | 32.30 | 288185 | 91807.61 | 6.64% | 5.00 |
| 2025-07-21 | 32.11 | 31.50 | -1.19 | -3.64% | 31.33 | 32.64 | 413266 | 131436.36 | 9.52% | 0.00 |
| 2025-07-18 | 32.45 | 32.69 | 0.07 | 0.21% | 32.22 | 33.49 | 375496 | 123039.32 | 8.65% | 13.00 |
| 2025-07-17 | 32.85 | 32.62 | 0.28 | 0.87% | 32.29 | 33.28 | 395513 | 129428.45 | 9.11% | 24.00 |
| 2025-07-16 | 32.00 | 32.34 | -0.10 | -0.31% | 31.53 | 32.69 | 324039 | 104265.54 | 7.46% | 5.00 |
| 2025-07-15 | 32.93 | 32.44 | -0.51 | -1.55% | 31.93 | 33.49 | 387525 | 126597.25 | 8.92% | 16.00 |
| 2025-07-14 | 33.50 | 32.95 | -0.89 | -2.63% | 32.28 | 33.51 | 434621 | 142421.64 | 10.01% | 25.00 |
| 2025-07-11 | 35.06 | 33.84 | -0.36 | -1.05% | 33.58 | 35.38 | 630173 | 214970.95 | 14.51% | 25.00 |
| 2025-07-10 | 35.66 | 34.20 | -1.83 | -5.08% | 33.58 | 36.50 | 750465 | 262666.91 | 17.28% | 50.00 |
| 2025-07-09 | 36.00 | 36.03 | -0.28 | -0.77% | 34.95 | 37.28 | 686370 | 246843.31 | 15.81% | 104.00 |
| 2025-07-08 | 35.00 | 36.31 | 0.72 | 2.02% | 34.52 | 37.00 | 838923 | 299930.56 | 19.32% | 37.00 |
| 2025-07-07 | 33.31 | 35.59 | 2.46 | 7.43% | 33.31 | 35.97 | 875956 | 306961.41 | 20.17% | 14.00 |
| 2025-07-04 | 32.98 | 33.13 | 1.12 | 3.50% | 31.90 | 34.26 | 873617 | 289726.12 | 20.12% | 34.00 |
| 2025-07-03 | 31.76 | 32.01 | 0.12 | 0.38% | 31.62 | 32.31 | 390226 | 124863.60 | 8.99% | 61.00 |
| 2025-07-02 | 32.73 | 31.89 | -1.05 | -3.19% | 31.74 | 33.09 | 523322 | 168497.88 | 12.05% | 2.00 |
| 2025-07-01 | 34.65 | 32.94 | -2.59 | -7.29% | 32.85 | 34.98 | 875553 | 293882.22 | 20.16% | 26.00 |
| 2025-06-30 | 35.02 | 35.53 | 0.54 | 1.54% | 34.35 | 37.13 | 1029227 | 367230.19 | 23.70% | 13.00 |
| 2025-06-27 | 36.06 | 34.99 | -1.06 | -2.94% | 34.73 | 37.25 | 984654 | 354031.22 | 22.68% | 65.00 |
| 2025-06-26 | 37.88 | 36.05 | -1.75 | -4.63% | 35.00 | 38.59 | 1435422 | 523629.78 | 33.06% | 172.00 |
| 2025-06-25 | 31.73 | 38.00 | 4.79 | 14.42% | 31.69 | 39.85 | 1601638 | 579043.50 | 36.88% | 65.00 |
| 2025-06-24 | 30.61 | 33.21 | 2.63 | 8.60% | 29.81 | 35.15 | 1252908 | 398239.00 | 28.85% | 80.00 |
| 2025-06-23 | 29.33 | 30.58 | 1.47 | 5.05% | 29.08 | 31.34 | 1005223 | 305349.03 | 23.15% | 11.00 |
| 2025-06-20 | 27.51 | 29.11 | 1.64 | 5.97% | 26.92 | 30.98 | 884364 | 256521.03 | 20.37% | 312.00 |
| 2025-06-19 | 28.90 | 27.47 | -0.65 | -2.31% | 27.33 | 29.57 | 591596 | 168261.06 | 13.62% | 4.00 |
| 2025-06-18 | 28.36 | 28.12 | -0.64 | -2.23% | 27.90 | 29.11 | 548182 | 155419.92 | 12.64% | 0.00 |
| 2025-06-17 | 27.52 | 28.76 | 1.06 | 3.83% | 27.11 | 29.60 | 819780 | 235047.66 | 18.90% | 25.00 |
| 2025-06-16 | 25.92 | 27.70 | 2.07 | 8.08% | 25.92 | 28.00 | 697294 | 190346.72 | 16.07% | 61.00 |
| 2025-06-13 | 25.94 | 25.63 | -0.16 | -0.62% | 25.18 | 26.09 | 237047 | 60603.13 | 5.46% | 0.00 |
| 2025-06-12 | 25.24 | 25.79 | 0.12 | 0.47% | 25.18 | 26.41 | 296848 | 76938.85 | 6.84% | 0.00 |
| 2025-06-11 | 25.40 | 25.67 | 0.25 | 0.98% | 25.14 | 26.18 | 275057 | 70646.37 | 6.34% | 1.00 |
| 2025-06-10 | 26.00 | 25.42 | -0.78 | -2.98% | 25.08 | 26.20 | 312557 | 80066.92 | 7.20% | 42.00 |
| 2025-06-09 | 26.82 | 26.20 | -0.32 | -1.21% | 25.99 | 26.96 | 310988 | 81847.29 | 7.17% | 0.00 |
| 2025-06-06 | 27.05 | 26.52 | -0.68 | -2.50% | 26.28 | 27.67 | 426759 | 113897.30 | 9.84% | 0.00 |
| 2025-06-05 | 26.90 | 27.20 | 0.15 | 0.55% | 26.60 | 27.66 | 619102 | 168078.20 | 14.27% | 7.00 |
| 2025-06-04 | 25.76 | 27.05 | 0.90 | 3.44% | 25.65 | 27.70 | 666669 | 178034.39 | 15.37% | 13.00 |
| 2025-06-03 | 27.00 | 26.15 | -0.35 | -1.32% | 26.01 | 27.51 | 669913 | 179309.31 | 15.44% | 10.00 |
| 2025-05-30 | 26.67 | 26.50 | -1.57 | -5.59% | 26.23 | 27.98 | 824313 | 221616.75 | 19.00% | 43.00 |
| 2025-05-29 | 24.56 | 28.07 | 3.45 | 14.01% | 23.79 | 28.62 | 1215769 | 317687.59 | 28.03% | 47.00 |
| 2025-05-28 | 21.63 | 24.62 | 3.45 | 16.30% | 21.63 | 25.20 | 984209 | 232025.52 | 22.69% | 14.00 |
| 2025-05-27 | 21.26 | 21.17 | -0.12 | -0.56% | 21.02 | 21.33 | 73766 | 15610.17 | 1.70% | 0.00 |
| 2025-05-26 | 21.00 | 21.29 | 0.36 | 1.72% | 20.89 | 21.33 | 108471 | 22956.77 | 2.50% | 0.00 |
| 2025-05-23 | 21.61 | 20.93 | -0.71 | -3.28% | 20.93 | 21.76 | 150292 | 32052.16 | 3.46% | 0.00 |
| 2025-05-22 | 21.92 | 21.64 | -0.27 | -1.23% | 21.61 | 22.19 | 116651 | 25484.05 | 2.69% | 0.00 |
| 2025-05-21 | 22.22 | 21.91 | -0.42 | -1.88% | 21.78 | 22.33 | 151120 | 33204.63 | 3.48% | 1.00 |
| 2025-05-20 | 22.39 | 22.33 | -0.06 | -0.27% | 22.08 | 22.50 | 104259 | 23225.83 | 2.40% | 0.00 |
| 2025-05-19 | 22.30 | 22.39 | 0.08 | 0.36% | 21.78 | 22.43 | 149653 | 33027.74 | 3.45% | 3.00 |
| 2025-05-16 | 22.49 | 22.31 | -0.20 | -0.89% | 22.31 | 22.65 | 138545 | 31092.49 | 3.19% | 4.00 |
| 2025-05-15 | 23.50 | 22.51 | -1.28 | -5.38% | 22.51 | 23.50 | 258896 | 59092.84 | 5.97% | 14.00 |
| 2025-05-14 | 23.20 | 23.79 | 0.40 | 1.71% | 22.60 | 23.98 | 389054 | 90762.73 | 8.97% | 0.00 |
| 2025-05-13 | 23.78 | 23.39 | -0.10 | -0.43% | 23.10 | 24.18 | 275049 | 65056.36 | 6.34% | 0.00 |
| 2025-05-12 | 23.58 | 23.49 | 0.07 | 0.30% | 23.02 | 23.60 | 261591 | 61075.32 | 6.03% | 4.00 |
| 2025-05-09 | 23.95 | 23.42 | -0.64 | -2.66% | 23.11 | 23.95 | 282652 | 66155.27 | 6.52% | 0.00 |
| 2025-05-08 | 23.10 | 24.06 | 0.93 | 4.02% | 23.03 | 24.16 | 419539 | 99534.16 | 9.67% | 7.00 |
| 2025-05-07 | 24.04 | 23.13 | -0.46 | -1.95% | 22.95 | 24.22 | 369394 | 86757.65 | 8.52% | 7.00 |
| 2025-05-06 | 22.30 | 23.59 | 1.51 | 6.84% | 22.30 | 23.84 | 431539 | 100111.93 | 9.95% | 16.00 |
| 2025-04-30 | 22.29 | 22.08 | -0.01 | -0.05% | 22.06 | 22.50 | 239247 | 53222.02 | 5.51% | 38.00 |
| 2025-04-29 | 22.37 | 22.09 | -0.43 | -1.91% | 21.96 | 22.52 | 268420 | 59593.64 | 6.19% | 2.00 |
| 2025-04-28 | 23.00 | 22.52 | -0.25 | -1.10% | 22.47 | 23.45 | 318133 | 72528.27 | 7.33% | 0.00 |
| 2025-04-25 | 23.50 | 22.77 | -0.08 | -0.35% | 22.66 | 23.69 | 446858 | 103105.15 | 10.30% | 13.00 |
| 2025-04-24 | 24.50 | 22.85 | -2.39 | -9.47% | 22.76 | 24.88 | 725017 | 171085.02 | 16.71% | 6.00 |
| 2025-04-23 | 24.71 | 25.24 | 0.45 | 1.82% | 24.71 | 27.50 | 1026243 | 265215.66 | 23.66% | 16.00 |
| 2025-04-22 | 23.78 | 24.79 | 1.79 | 7.78% | 23.77 | 24.99 | 810040 | 197072.30 | 18.67% | 146.00 |
| 2025-04-21 | 21.76 | 23.00 | 1.22 | 5.60% | 21.38 | 23.42 | 458485 | 103660.90 | 10.57% | 64.00 |
| 2025-04-18 | 21.74 | 21.78 | -0.11 | -0.50% | 21.74 | 22.70 | 261982 | 58076.91 | 6.04% | 2.00 |
| 2025-04-17 | 22.22 | 21.89 | -1.10 | -4.78% | 21.83 | 22.46 | 331191 | 73312.93 | 7.63% | 23.00 |
| 2025-04-16 | 21.75 | 22.99 | 1.30 | 5.99% | 20.91 | 23.16 | 497583 | 110530.30 | 11.47% | 2.00 |
| 2025-04-15 | 21.81 | 21.69 | 0.00 | 0.00% | 21.23 | 22.00 | 214371 | 46316.32 | 4.94% | 4.00 |
| 2025-04-14 | 21.45 | 21.69 | 0.51 | 2.41% | 21.45 | 22.43 | 318805 | 69806.99 | 7.35% | 24.00 |
| 2025-04-11 | 21.41 | 21.18 | -0.30 | -1.40% | 20.91 | 21.93 | 399323 | 85504.41 | 9.20% | 10.00 |
| 2025-04-10 | 19.43 | 21.48 | 1.98 | 10.15% | 19.39 | 22.43 | 470646 | 98878.66 | 10.85% | 10.00 |
| 2025-04-09 | 17.02 | 19.50 | 2.14 | 12.33% | 16.31 | 20.15 | 324898 | 59752.26 | 7.49% | 50.00 |
| 2025-04-08 | 17.02 | 17.36 | 0.74 | 4.45% | 16.78 | 17.95 | 205461 | 35496.96 | 4.74% | 20.00 |
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。
