| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 20.70 | 20.78 | -0.22 | -1.05% | 20.49 | 21.13 | 149295 | 31053.88 | 3.44% | 4.00 |
| 2025-04-02 | 20.06 | 21.00 | 1.03 | 5.16% | 19.96 | 21.70 | 269754 | 56832.84 | 6.22% | 7.00 |
| 2025-04-01 | 20.25 | 19.97 | -0.13 | -0.65% | 19.97 | 20.38 | 86350 | 17423.57 | 1.99% | 0.00 |
| 2025-03-31 | 20.51 | 20.10 | -0.66 | -3.18% | 19.68 | 20.52 | 183097 | 36670.41 | 4.22% | 8.00 |
| 2025-03-28 | 21.02 | 20.76 | -0.29 | -1.38% | 20.76 | 21.20 | 81440 | 17046.03 | 1.88% | 0.00 |
| 2025-03-27 | 20.92 | 21.05 | 0.04 | 0.19% | 20.58 | 21.32 | 101478 | 21299.59 | 2.34% | 44.00 |
| 2025-03-26 | 21.19 | 21.01 | -0.14 | -0.66% | 20.90 | 21.39 | 128047 | 27043.94 | 2.95% | 0.00 |
| 2025-03-25 | 21.80 | 21.15 | -0.67 | -3.07% | 21.04 | 21.85 | 163407 | 34885.55 | 3.77% | 0.00 |
| 2025-03-24 | 22.55 | 21.82 | -0.72 | -3.19% | 21.21 | 22.65 | 166736 | 36400.30 | 3.84% | 0.00 |
| 2025-03-21 | 23.10 | 22.54 | -0.67 | -2.89% | 22.49 | 23.44 | 144001 | 32925.36 | 3.32% | 0.00 |
| 2025-03-20 | 23.88 | 23.21 | -0.83 | -3.45% | 23.11 | 24.11 | 185161 | 43605.46 | 4.27% | 2.00 |
| 2025-03-19 | 23.91 | 24.04 | -0.08 | -0.33% | 23.55 | 24.47 | 202460 | 48623.73 | 4.67% | 0.00 |
| 2025-03-18 | 24.00 | 24.12 | 0.03 | 0.12% | 23.77 | 24.47 | 245261 | 58996.47 | 5.65% | 10.00 |
| 2025-03-17 | 23.10 | 24.09 | 1.19 | 5.20% | 23.00 | 24.48 | 453297 | 108233.12 | 10.45% | 20.00 |
| 2025-03-14 | 21.89 | 22.90 | 0.98 | 4.47% | 21.80 | 23.28 | 216002 | 48876.44 | 4.98% | 20.00 |
| 2025-03-13 | 22.75 | 21.92 | -0.82 | -3.61% | 21.75 | 22.75 | 167085 | 36844.41 | 3.85% | 0.00 |
| 2025-03-12 | 22.28 | 22.74 | 0.64 | 2.90% | 22.12 | 23.18 | 207690 | 47328.89 | 4.79% | 36.00 |
| 2025-03-11 | 21.93 | 22.10 | -0.11 | -0.50% | 21.81 | 22.18 | 116873 | 25685.18 | 2.69% | 5.00 |
| 2025-03-10 | 22.77 | 22.21 | -0.86 | -3.73% | 22.02 | 23.06 | 214572 | 48037.88 | 4.95% | 1.00 |
| 2025-03-07 | 23.77 | 23.07 | -0.24 | -1.03% | 22.85 | 24.00 | 310358 | 73033.05 | 7.15% | 15.00 |
| 2025-03-06 | 22.28 | 23.31 | 1.22 | 5.52% | 22.28 | 23.48 | 265881 | 61159.98 | 6.13% | 17.00 |
| 2025-03-05 | 22.30 | 22.09 | -0.20 | -0.90% | 21.65 | 22.32 | 112515 | 24715.63 | 2.59% | 0.00 |
| 2025-03-04 | 21.90 | 22.29 | 0.24 | 1.09% | 21.79 | 22.83 | 178801 | 40161.08 | 4.12% | 23.00 |
| 2025-03-03 | 21.15 | 22.05 | 1.06 | 5.05% | 20.88 | 22.88 | 318537 | 70354.30 | 7.34% | 1.00 |
| 2025-02-28 | 22.00 | 20.99 | -1.30 | -5.83% | 20.92 | 22.26 | 186483 | 40082.71 | 4.30% | 18.00 |
| 2025-02-27 | 22.91 | 22.29 | -0.66 | -2.88% | 21.78 | 23.08 | 212181 | 47508.43 | 4.89% | 0.00 |
| 2025-02-26 | 23.05 | 22.95 | -0.08 | -0.35% | 22.58 | 23.16 | 207332 | 47348.63 | 4.78% | 3.00 |
| 2025-02-25 | 23.01 | 23.03 | -0.39 | -1.67% | 22.77 | 23.50 | 159036 | 36742.88 | 3.67% | 0.00 |
| 2025-02-24 | 23.59 | 23.42 | -0.21 | -0.89% | 23.16 | 23.73 | 176132 | 41225.11 | 4.06% | 0.00 |
| 2025-02-21 | 22.83 | 23.63 | 0.81 | 3.55% | 22.41 | 23.78 | 242329 | 56179.57 | 5.59% | 0.00 |
| 2025-02-20 | 22.92 | 22.82 | -0.19 | -0.83% | 22.59 | 23.09 | 135408 | 30901.66 | 3.12% | 0.00 |
| 2025-02-19 | 22.61 | 23.01 | 0.41 | 1.81% | 22.46 | 23.08 | 128101 | 29299.40 | 2.95% | 0.00 |
| 2025-02-18 | 23.50 | 22.60 | -1.01 | -4.28% | 22.52 | 23.89 | 205595 | 47545.35 | 4.74% | 3.00 |
| 2025-02-17 | 23.79 | 23.61 | 0.31 | 1.33% | 23.43 | 24.25 | 220875 | 52777.65 | 5.09% | 6.00 |
| 2025-02-14 | 23.00 | 23.30 | 0.26 | 1.13% | 22.66 | 23.47 | 167206 | 38688.05 | 3.85% | 0.00 |
| 2025-02-13 | 23.69 | 23.04 | -0.82 | -3.44% | 22.91 | 23.75 | 182236 | 42253.41 | 4.20% | 0.00 |
| 2025-02-12 | 23.20 | 23.86 | 0.57 | 2.45% | 23.10 | 24.10 | 213060 | 50611.90 | 4.91% | 2.00 |
| 2025-02-11 | 23.41 | 23.29 | -0.21 | -0.89% | 22.90 | 23.58 | 173614 | 40204.89 | 4.00% | 10.00 |
| 2025-02-10 | 22.89 | 23.50 | 0.61 | 2.66% | 22.78 | 23.66 | 235829 | 54983.45 | 5.44% | 19.00 |
| 2025-02-07 | 22.41 | 22.89 | 0.35 | 1.55% | 22.36 | 23.28 | 244490 | 55864.79 | 5.64% | 50.00 |
| 2025-02-06 | 21.81 | 22.54 | 0.44 | 1.99% | 21.74 | 22.58 | 187539 | 41717.90 | 4.32% | 9.00 |
| 2025-02-05 | 22.42 | 22.10 | 0.30 | 1.38% | 21.85 | 22.60 | 215028 | 47745.01 | 4.96% | 10.00 |
| 2025-01-27 | 22.51 | 21.80 | -0.14 | -0.64% | 21.66 | 22.89 | 190793 | 42084.46 | 4.40% | 0.00 |
| 2025-01-24 | 20.38 | 21.94 | 1.52 | 7.44% | 20.30 | 22.50 | 357842 | 77612.54 | 8.25% | 0.00 |
| 2025-01-23 | 20.88 | 20.42 | -0.67 | -3.18% | 20.02 | 21.09 | 238429 | 49045.95 | 5.50% | 0.00 |
| 2025-01-22 | 21.24 | 21.09 | -0.24 | -1.13% | 20.97 | 21.34 | 68121 | 14389.28 | 1.57% | 0.00 |
| 2025-01-21 | 21.40 | 21.33 | -0.07 | -0.33% | 21.12 | 21.61 | 84385 | 17974.48 | 1.95% | 0.00 |
| 2025-01-20 | 21.72 | 21.40 | 0.16 | 0.75% | 21.26 | 21.87 | 100650 | 21665.10 | 2.32% | 0.00 |
| 2025-01-17 | 20.98 | 21.24 | 0.22 | 1.05% | 20.88 | 21.49 | 106935 | 22677.82 | 2.46% | 0.00 |
| 2025-01-16 | 20.98 | 21.02 | 0.18 | 0.86% | 20.88 | 21.57 | 104576 | 22163.46 | 2.41% | 15.00 |
| 2025-01-15 | 21.00 | 20.84 | -0.20 | -0.95% | 20.83 | 21.12 | 93017 | 19475.47 | 2.14% | 0.00 |
| 2025-01-14 | 19.90 | 21.04 | 1.30 | 6.59% | 19.70 | 21.08 | 152251 | 31361.33 | 3.51% | 0.00 |
| 2025-01-13 | 19.20 | 19.74 | 0.27 | 1.39% | 18.96 | 19.88 | 87522 | 17102.67 | 2.02% | 4.00 |
| 2025-01-10 | 20.01 | 19.47 | -0.63 | -3.13% | 19.47 | 20.31 | 84022 | 16724.11 | 1.94% | 18.00 |
| 2025-01-09 | 19.75 | 20.10 | 0.15 | 0.75% | 19.75 | 20.38 | 86599 | 17450.03 | 2.00% | 8.00 |
| 2025-01-08 | 20.16 | 19.95 | -0.34 | -1.68% | 19.31 | 20.23 | 126128 | 24988.60 | 2.91% | 4.00 |
| 2025-01-07 | 19.97 | 20.29 | 0.41 | 2.06% | 19.95 | 20.37 | 100421 | 20284.62 | 2.31% | 8.00 |
| 2025-01-06 | 19.80 | 19.88 | 0.03 | 0.15% | 19.53 | 20.04 | 113952 | 22592.66 | 2.63% | 0.00 |
| 2025-01-03 | 21.13 | 19.85 | -1.14 | -5.43% | 19.76 | 21.18 | 164055 | 33397.36 | 3.78% | 0.00 |
| 2025-01-02 | 21.67 | 20.99 | -0.67 | -3.09% | 20.70 | 21.96 | 137506 | 29357.14 | 3.22% | 1.00 |
| 2024-12-31 | 23.20 | 21.66 | -1.48 | -6.40% | 21.66 | 23.35 | 204889 | 45627.10 | 4.80% | 0.00 |
| 2024-12-30 | 23.21 | 23.14 | -0.16 | -0.69% | 22.88 | 23.63 | 105778 | 24611.57 | 2.48% | 0.00 |
| 2024-12-27 | 23.20 | 23.30 | 0.10 | 0.43% | 22.93 | 23.96 | 143641 | 33838.01 | 3.36% | 0.00 |
| 2024-12-26 | 23.08 | 23.20 | 0.03 | 0.13% | 23.07 | 23.47 | 97892 | 22808.45 | 2.29% | 0.00 |
| 2024-12-25 | 24.10 | 23.17 | -1.12 | -4.61% | 22.88 | 24.10 | 155694 | 36371.46 | 3.64% | 3.00 |
| 2024-12-24 | 24.09 | 24.29 | 0.41 | 1.72% | 23.55 | 24.36 | 132970 | 31833.85 | 3.11% | 0.00 |
| 2024-12-23 | 24.69 | 24.08 | -0.84 | -3.37% | 24.00 | 24.94 | 150695 | 36789.15 | 3.53% | 10.00 |
| 2024-12-20 | 24.80 | 24.92 | -0.02 | -0.08% | 24.35 | 25.19 | 204366 | 50711.20 | 4.78% | 7.00 |
| 2024-12-19 | 23.55 | 24.94 | 1.21 | 5.10% | 23.36 | 25.19 | 236146 | 57380.13 | 5.53% | 81.00 |
| 2024-12-18 | 23.48 | 23.73 | 0.33 | 1.41% | 23.24 | 24.05 | 121973 | 28965.53 | 2.85% | 15.00 |
| 2024-12-17 | 23.93 | 23.40 | -0.48 | -2.01% | 23.32 | 23.99 | 127268 | 30062.85 | 2.98% | 0.00 |
| 2024-12-16 | 24.78 | 23.88 | -0.89 | -3.59% | 23.69 | 24.87 | 177019 | 42682.04 | 4.14% | 0.00 |
| 2024-12-13 | 25.35 | 24.77 | -0.82 | -3.20% | 24.77 | 25.52 | 180888 | 45425.60 | 4.23% | 22.00 |
| 2024-12-12 | 25.45 | 25.59 | 0.19 | 0.75% | 24.91 | 25.60 | 203310 | 51518.11 | 4.76% | 0.00 |
| 2024-12-11 | 25.36 | 25.40 | 0.09 | 0.36% | 25.06 | 25.51 | 172792 | 43709.11 | 4.04% | 33.00 |
| 2024-12-10 | 25.78 | 25.31 | 0.58 | 2.35% | 25.21 | 26.20 | 341687 | 87861.92 | 8.00% | 6.00 |
| 2024-12-09 | 25.45 | 24.73 | -0.55 | -2.18% | 24.53 | 25.45 | 162389 | 40406.27 | 3.80% | 0.00 |
| 2024-12-06 | 25.00 | 25.28 | 0.28 | 1.12% | 24.60 | 25.67 | 213558 | 53725.37 | 5.00% | 0.00 |
| 2024-12-05 | 24.55 | 25.00 | 0.30 | 1.21% | 24.52 | 25.30 | 143089 | 35805.16 | 3.35% | 3.00 |
| 2024-12-04 | 25.08 | 24.70 | -0.52 | -2.06% | 24.51 | 25.25 | 154211 | 38331.23 | 3.61% | 3.00 |
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。
