| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-10 | 27.90 | 27.70 | -0.41 | -1.46% | 27.44 | 28.10 | 128301 | 35605.12 | 2.96% | 1.00 |
| 2025-10-09 | 27.65 | 28.11 | 0.47 | 1.70% | 27.61 | 28.27 | 152263 | 42710.30 | 3.51% | 9.00 |
| 2025-09-30 | 27.29 | 27.64 | 0.39 | 1.43% | 27.12 | 27.92 | 157888 | 43542.63 | 3.64% | 4.00 |
| 2025-09-29 | 27.09 | 27.25 | -0.19 | -0.69% | 26.54 | 27.49 | 161823 | 43686.03 | 3.73% | 0.00 |
| 2025-09-26 | 27.70 | 27.44 | -0.12 | -0.44% | 27.23 | 28.26 | 181062 | 50214.89 | 4.17% | 29.00 |
| 2025-09-25 | 27.42 | 27.56 | 0.08 | 0.29% | 27.36 | 28.11 | 168523 | 46739.02 | 3.88% | 4.00 |
| 2025-09-24 | 27.22 | 27.48 | -0.02 | -0.07% | 27.17 | 27.55 | 119973 | 32880.61 | 2.76% | 0.00 |
| 2025-09-23 | 27.79 | 27.50 | -0.26 | -0.94% | 27.01 | 27.79 | 157321 | 42927.88 | 3.62% | 13.00 |
| 2025-09-22 | 27.66 | 27.76 | -0.05 | -0.18% | 27.40 | 27.85 | 123009 | 33962.24 | 2.83% | 0.00 |
| 2025-09-19 | 27.81 | 27.81 | 0.00 | 0.00% | 27.26 | 28.12 | 144360 | 39945.02 | 3.33% | 0.00 |
| 2025-09-18 | 28.80 | 27.81 | -1.04 | -3.60% | 27.53 | 28.98 | 253143 | 71777.47 | 5.83% | 17.00 |
| 2025-09-17 | 28.52 | 28.85 | 0.13 | 0.45% | 28.31 | 29.09 | 190782 | 54972.10 | 4.39% | 30.00 |
| 2025-09-16 | 28.35 | 28.72 | 0.22 | 0.77% | 28.10 | 28.86 | 185670 | 52913.28 | 4.28% | 2.00 |
| 2025-09-15 | 28.69 | 28.50 | -0.16 | -0.56% | 28.28 | 28.77 | 125882 | 35822.46 | 2.90% | 0.00 |
| 2025-09-12 | 29.27 | 28.66 | -0.56 | -1.92% | 28.47 | 29.40 | 198651 | 57373.55 | 4.58% | 5.00 |
| 2025-09-11 | 28.33 | 29.22 | 0.76 | 2.67% | 27.98 | 29.27 | 178357 | 51108.79 | 4.11% | 28.00 |
| 2025-09-10 | 28.49 | 28.46 | -0.22 | -0.77% | 28.30 | 28.80 | 115167 | 32813.70 | 2.65% | 0.00 |
| 2025-09-09 | 29.13 | 28.68 | -0.64 | -2.18% | 28.20 | 29.56 | 176300 | 50738.91 | 4.06% | 0.00 |
| 2025-09-08 | 28.70 | 29.32 | 0.44 | 1.52% | 28.60 | 29.63 | 201284 | 58760.29 | 4.64% | 19.00 |
| 2025-09-05 | 28.23 | 28.88 | 0.60 | 2.12% | 27.63 | 29.06 | 226608 | 64166.66 | 5.22% | 0.00 |
| 2025-09-04 | 27.88 | 28.28 | 0.68 | 2.46% | 27.72 | 29.10 | 308652 | 87800.83 | 7.11% | 2.00 |
| 2025-09-03 | 29.08 | 27.90 | -1.15 | -3.96% | 27.78 | 29.41 | 267184 | 75776.06 | 6.15% | 3.00 |
| 2025-09-02 | 31.65 | 29.05 | -2.88 | -9.02% | 28.90 | 31.73 | 416507 | 124176.91 | 9.59% | 10.00 |
| 2025-09-01 | 32.08 | 31.93 | -0.10 | -0.31% | 31.54 | 32.25 | 295067 | 93941.07 | 6.80% | 1.00 |
| 2025-08-29 | 32.00 | 32.03 | -0.22 | -0.68% | 31.48 | 32.44 | 331050 | 105632.23 | 7.63% | 16.00 |
| 2025-08-28 | 32.00 | 32.25 | -0.06 | -0.19% | 30.19 | 32.25 | 414507 | 130482.00 | 9.55% | 57.00 |
| 2025-08-27 | 33.00 | 32.31 | -0.97 | -2.91% | 31.68 | 33.40 | 498430 | 162655.39 | 11.48% | 6.00 |
| 2025-08-26 | 33.23 | 33.28 | -0.21 | -0.63% | 32.32 | 33.70 | 353421 | 117073.01 | 8.14% | 36.00 |
| 2025-08-25 | 33.30 | 33.49 | 0.11 | 0.33% | 33.13 | 34.12 | 456794 | 153482.30 | 10.52% | 115.00 |
| 2025-08-22 | 32.60 | 33.38 | 0.07 | 0.21% | 32.60 | 34.29 | 458265 | 152564.27 | 10.55% | 20.00 |
| 2025-08-21 | 34.65 | 33.31 | 0.51 | 1.55% | 33.31 | 35.37 | 709544 | 244175.67 | 16.34% | 39.00 |
| 2025-08-20 | 32.86 | 32.80 | -0.60 | -1.80% | 32.00 | 33.32 | 416204 | 135608.92 | 9.58% | 2.00 |
| 2025-08-19 | 32.19 | 33.40 | 1.14 | 3.53% | 31.98 | 34.60 | 620565 | 206481.62 | 14.29% | 8.00 |
| 2025-08-18 | 32.17 | 32.26 | 0.04 | 0.12% | 31.51 | 32.49 | 505267 | 162303.47 | 11.64% | 12.00 |
| 2025-08-15 | 31.28 | 32.22 | 0.29 | 0.91% | 30.75 | 32.80 | 631728 | 200606.09 | 14.55% | 6.00 |
| 2025-08-14 | 29.90 | 31.93 | 2.00 | 6.68% | 29.88 | 32.58 | 831754 | 263324.66 | 19.15% | 135.00 |
| 2025-08-13 | 29.99 | 29.93 | 0.03 | 0.10% | 29.31 | 30.49 | 382616 | 114024.50 | 8.81% | 12.00 |
| 2025-08-12 | 29.42 | 29.90 | 0.47 | 1.60% | 29.23 | 29.98 | 326844 | 96888.79 | 7.53% | 34.00 |
| 2025-08-11 | 29.00 | 29.43 | 0.35 | 1.20% | 28.81 | 29.57 | 214543 | 62916.22 | 4.94% | 0.00 |
| 2025-08-08 | 29.44 | 29.08 | -0.24 | -0.82% | 29.02 | 29.87 | 293421 | 86363.13 | 6.76% | 3.00 |
| 2025-08-07 | 29.59 | 29.32 | -0.38 | -1.28% | 29.23 | 29.81 | 169082 | 49770.32 | 3.89% | 3.00 |
| 2025-08-06 | 29.41 | 29.70 | 0.16 | 0.54% | 29.21 | 29.99 | 198341 | 58808.85 | 4.57% | 13.00 |
| 2025-08-05 | 29.26 | 29.54 | 0.18 | 0.61% | 29.16 | 29.65 | 177795 | 52280.26 | 4.09% | 3.00 |
| 2025-08-04 | 29.34 | 29.36 | -0.09 | -0.31% | 29.10 | 29.65 | 145398 | 42551.74 | 3.35% | 7.00 |
| 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 |
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。
