| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 14.21 | 14.63 | 0.39 | 2.74% | 14.10 | 14.77 | 99084 | 14382.97 | 4.87% | 0.00 |
| 2026-02-03 | 13.87 | 14.24 | 0.50 | 3.64% | 13.72 | 14.46 | 74281 | 10487.95 | 3.65% | 30.00 |
| 2026-02-02 | 13.92 | 13.74 | -0.29 | -2.07% | 13.70 | 14.26 | 55407 | 7760.59 | 2.72% | 0.00 |
| 2026-01-30 | 14.21 | 14.03 | -0.32 | -2.23% | 13.90 | 14.28 | 71105 | 10001.75 | 3.49% | 0.00 |
| 2026-01-29 | 13.75 | 14.35 | 0.56 | 4.06% | 13.60 | 14.60 | 129561 | 18477.94 | 6.36% | 0.00 |
| 2026-01-28 | 14.35 | 13.79 | -0.38 | -2.68% | 13.77 | 14.63 | 71938 | 10179.40 | 3.53% | 0.00 |
| 2026-01-27 | 13.95 | 14.17 | 0.22 | 1.58% | 13.44 | 14.21 | 66289 | 9197.72 | 3.26% | 0.00 |
| 2026-01-26 | 14.12 | 13.95 | -0.16 | -1.13% | 13.78 | 14.13 | 57262 | 7991.03 | 2.81% | 0.00 |
| 2026-01-23 | 14.48 | 14.11 | -0.21 | -1.47% | 14.06 | 14.49 | 83697 | 11861.59 | 4.11% | 0.00 |
| 2026-01-22 | 13.98 | 14.32 | 0.38 | 2.73% | 13.90 | 14.50 | 107941 | 15407.82 | 5.30% | 20.00 |
| 2026-01-21 | 14.30 | 13.94 | -0.64 | -4.39% | 13.85 | 14.49 | 122738 | 17248.13 | 6.03% | 14.00 |
| 2026-01-20 | 13.83 | 14.58 | 0.75 | 5.42% | 13.78 | 14.76 | 133970 | 19141.44 | 6.58% | 2.00 |
| 2026-01-19 | 13.70 | 13.83 | 0.02 | 0.14% | 13.66 | 13.88 | 49044 | 6762.56 | 2.41% | 0.00 |
| 2026-01-16 | 13.91 | 13.81 | 0.20 | 1.47% | 13.38 | 14.29 | 103110 | 14268.22 | 5.06% | 3.00 |
| 2026-01-15 | 13.52 | 13.61 | 0.06 | 0.44% | 13.43 | 13.92 | 47787 | 6507.50 | 2.35% | 0.00 |
| 2026-01-14 | 13.49 | 13.55 | 0.05 | 0.37% | 13.37 | 13.77 | 55469 | 7549.66 | 2.72% | 0.00 |
| 2026-01-13 | 13.82 | 13.50 | -0.32 | -2.32% | 13.45 | 13.82 | 49263 | 6719.60 | 2.42% | 0.00 |
| 2026-01-12 | 13.76 | 13.82 | 0.09 | 0.66% | 13.61 | 13.96 | 60614 | 8338.71 | 2.98% | 0.00 |
| 2026-01-09 | 13.61 | 13.73 | 0.06 | 0.44% | 13.39 | 13.74 | 50164 | 6818.03 | 2.46% | 0.00 |
| 2026-01-08 | 13.35 | 13.67 | 0.33 | 2.47% | 13.26 | 13.74 | 48857 | 6608.77 | 2.40% | 0.00 |
| 2026-01-07 | 13.50 | 13.34 | -0.14 | -1.04% | 13.33 | 13.58 | 38893 | 5220.16 | 1.91% | 0.00 |
| 2026-01-06 | 13.50 | 13.48 | -0.05 | -0.37% | 13.40 | 13.63 | 46976 | 6337.15 | 2.31% | 0.00 |
| 2026-01-05 | 13.88 | 13.53 | -0.35 | -2.52% | 13.45 | 14.00 | 62301 | 8460.77 | 3.06% | 0.00 |
| 2025-12-31 | 13.50 | 13.88 | 0.42 | 3.12% | 13.17 | 14.05 | 96673 | 13200.44 | 4.75% | 0.00 |
| 2025-12-30 | 14.03 | 13.46 | -0.60 | -4.27% | 13.41 | 14.20 | 122765 | 16945.44 | 6.03% | 0.00 |
| 2025-12-29 | 12.89 | 14.06 | 1.17 | 9.08% | 12.83 | 14.12 | 141477 | 19360.39 | 6.95% | 0.00 |
| 2025-12-26 | 12.71 | 12.89 | 0.14 | 1.10% | 12.65 | 13.16 | 61261 | 7924.87 | 3.01% | 0.00 |
| 2025-12-25 | 12.64 | 12.75 | 0.21 | 1.67% | 12.54 | 12.77 | 25421 | 3219.32 | 1.25% | 0.00 |
| 2025-12-24 | 12.43 | 12.54 | 0.11 | 0.88% | 12.41 | 12.65 | 24761 | 3104.26 | 1.22% | 0.00 |
| 2025-12-23 | 12.64 | 12.43 | -0.20 | -1.58% | 12.40 | 12.70 | 23507 | 2932.26 | 1.15% | 0.00 |
| 2025-12-22 | 12.78 | 12.63 | -0.08 | -0.63% | 12.60 | 12.81 | 24986 | 3161.59 | 1.23% | 0.00 |
| 2025-12-19 | 12.49 | 12.71 | 0.29 | 2.33% | 12.41 | 12.79 | 31493 | 3980.53 | 1.55% | 0.00 |
| 2025-12-18 | 12.39 | 12.42 | 0.00 | 0.00% | 12.25 | 12.60 | 29501 | 3673.55 | 1.45% | 0.00 |
| 2025-12-17 | 12.60 | 12.42 | -0.23 | -1.82% | 12.16 | 12.66 | 50290 | 6209.16 | 2.47% | 0.00 |
| 2025-12-16 | 12.78 | 12.65 | -0.13 | -1.02% | 12.54 | 12.82 | 31769 | 4028.74 | 1.56% | 0.00 |
| 2025-12-15 | 12.84 | 12.78 | -0.07 | -0.54% | 12.65 | 13.02 | 41217 | 5293.54 | 2.02% | 0.00 |
| 2025-12-12 | 13.26 | 12.85 | -0.41 | -3.09% | 12.81 | 13.34 | 58127 | 7600.05 | 2.85% | 0.00 |
| 2025-12-11 | 13.85 | 13.26 | -0.59 | -4.26% | 13.25 | 13.85 | 63639 | 8544.63 | 3.13% | 0.00 |
| 2025-12-10 | 13.60 | 13.85 | 0.21 | 1.54% | 13.50 | 14.09 | 57602 | 7966.83 | 2.83% | 0.00 |
| 2025-12-09 | 13.83 | 13.64 | -0.19 | -1.37% | 13.64 | 14.03 | 43171 | 5946.01 | 2.12% | 0.00 |
| 2025-12-08 | 13.75 | 13.83 | 0.15 | 1.10% | 13.75 | 14.22 | 54774 | 7618.72 | 2.69% | 0.00 |
| 2025-12-05 | 13.57 | 13.68 | 0.14 | 1.03% | 13.30 | 14.13 | 59987 | 8194.72 | 2.95% | 0.00 |
| 2025-12-04 | 13.96 | 13.54 | -0.34 | -2.45% | 13.51 | 14.02 | 72784 | 9941.45 | 3.57% | 0.00 |
| 2025-12-03 | 14.54 | 13.88 | -0.45 | -3.14% | 13.85 | 14.66 | 107539 | 15181.17 | 5.28% | 0.00 |
| 2025-12-02 | 13.99 | 14.33 | 0.26 | 1.85% | 13.99 | 14.79 | 148566 | 21338.78 | 7.30% | 0.00 |
| 2025-12-01 | 13.75 | 14.07 | 0.58 | 4.30% | 13.72 | 14.44 | 157380 | 22150.08 | 7.73% | 0.00 |
| 2025-11-28 | 13.06 | 13.49 | 0.50 | 3.85% | 12.92 | 13.52 | 49778 | 6609.31 | 2.44% | 0.00 |
| 2025-11-27 | 13.09 | 12.99 | -0.06 | -0.46% | 12.91 | 13.09 | 23051 | 2995.81 | 1.13% | 0.00 |
| 2025-11-26 | 13.13 | 13.05 | -0.11 | -0.84% | 13.05 | 13.40 | 35762 | 4717.20 | 1.76% | 0.00 |
| 2025-11-25 | 13.13 | 13.16 | 0.03 | 0.23% | 13.03 | 13.24 | 31586 | 4158.64 | 1.55% | 0.00 |
| 2025-11-24 | 12.98 | 13.13 | 0.46 | 3.63% | 12.69 | 13.16 | 52991 | 6896.57 | 2.60% | 0.00 |
| 2025-11-21 | 12.72 | 12.67 | -0.51 | -3.87% | 12.53 | 13.16 | 61587 | 7885.18 | 3.02% | 0.00 |
| 2025-11-20 | 13.14 | 13.18 | 0.06 | 0.46% | 12.89 | 13.35 | 42399 | 5575.52 | 2.08% | 0.00 |
| 2025-11-19 | 13.49 | 13.12 | -0.26 | -1.94% | 13.08 | 13.49 | 33738 | 4449.05 | 1.66% | 0.00 |
| 2025-11-18 | 13.56 | 13.38 | -0.27 | -1.98% | 13.33 | 13.67 | 36807 | 4935.81 | 1.81% | 0.00 |
| 2025-11-17 | 13.54 | 13.65 | 0.14 | 1.04% | 13.48 | 13.65 | 39669 | 5390.41 | 1.95% | 0.00 |
| 2025-11-14 | 13.29 | 13.51 | 0.12 | 0.90% | 13.26 | 13.58 | 46142 | 6231.57 | 2.27% | 11.00 |
| 2025-11-13 | 13.41 | 13.39 | 0.06 | 0.45% | 13.26 | 13.47 | 29925 | 4004.63 | 1.47% | 5.00 |
| 2025-11-12 | 13.54 | 13.33 | -0.20 | -1.48% | 13.26 | 13.59 | 35521 | 4750.12 | 1.74% | 0.00 |
| 2025-11-11 | 13.41 | 13.53 | 0.16 | 1.20% | 13.31 | 13.60 | 46945 | 6338.34 | 2.31% | 1.00 |
| 2025-11-10 | 13.39 | 13.37 | 0.01 | 0.07% | 13.28 | 13.42 | 32068 | 4284.38 | 1.57% | 1.00 |
| 2025-11-07 | 13.35 | 13.36 | -0.02 | -0.15% | 13.30 | 13.47 | 34961 | 4675.36 | 1.72% | 0.00 |
| 2025-11-06 | 13.62 | 13.38 | -0.24 | -1.76% | 13.28 | 13.66 | 57323 | 7668.77 | 2.82% | 0.00 |
| 2025-11-05 | 13.40 | 13.62 | 0.09 | 0.67% | 13.33 | 13.66 | 61455 | 8356.19 | 3.02% | 0.00 |
| 2025-11-04 | 13.36 | 13.53 | 0.11 | 0.82% | 13.27 | 13.57 | 60747 | 8153.39 | 2.98% | 0.00 |
| 2025-11-03 | 13.33 | 13.42 | 0.01 | 0.07% | 13.20 | 13.50 | 57810 | 7739.58 | 2.84% | 0.00 |
| 2025-10-31 | 13.14 | 13.41 | 0.38 | 2.92% | 13.01 | 13.58 | 74613 | 9967.27 | 3.66% | 20.00 |
| 2025-10-30 | 13.26 | 13.03 | -0.23 | -1.73% | 12.98 | 13.27 | 55481 | 7279.48 | 2.72% | 0.00 |
| 2025-10-29 | 13.39 | 13.26 | -0.17 | -1.27% | 13.03 | 13.40 | 66397 | 8759.46 | 3.26% | 0.00 |
| 2025-10-28 | 13.45 | 13.43 | 0.02 | 0.15% | 13.28 | 13.55 | 60199 | 8064.37 | 2.96% | 0.00 |
| 2025-10-27 | 13.98 | 13.41 | -0.19 | -1.40% | 13.37 | 13.98 | 86978 | 11797.51 | 4.27% | 3.00 |
| 2025-10-24 | 13.74 | 13.60 | 0.12 | 0.89% | 13.36 | 14.06 | 133348 | 18188.96 | 6.55% | 18.00 |
| 2025-10-23 | 14.10 | 13.48 | -0.27 | -1.96% | 13.45 | 14.26 | 148244 | 20578.58 | 7.28% | 10.00 |
| 2025-10-22 | 13.83 | 13.75 | 0.05 | 0.36% | 13.64 | 14.06 | 151599 | 20931.41 | 7.45% | 0.00 |
| 2025-10-21 | 12.99 | 13.70 | 0.89 | 6.95% | 12.78 | 14.38 | 205403 | 28007.56 | 10.09% | 0.00 |
| 2025-10-20 | 12.76 | 12.81 | 0.31 | 2.48% | 12.62 | 12.84 | 46366 | 5914.36 | 2.28% | 0.00 |
| 2025-10-17 | 12.70 | 12.50 | -0.20 | -1.57% | 12.48 | 12.84 | 39672 | 5022.07 | 1.95% | 8.00 |
| 2025-10-16 | 12.99 | 12.70 | -0.26 | -2.01% | 12.64 | 12.99 | 45199 | 5776.75 | 2.22% | 0.00 |
| 2025-10-15 | 13.06 | 12.96 | 0.00 | 0.00% | 12.83 | 13.06 | 49687 | 6423.74 | 2.44% | 0.00 |
| 2025-10-14 | 13.20 | 12.96 | -0.19 | -1.44% | 12.96 | 13.28 | 56265 | 7393.53 | 2.76% | 0.00 |
新城市(300778)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。
