| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-13 | 12.62 | 13.15 | 0.21 | 1.62% | 12.42 | 13.18 | 70634 | 9159.21 | 3.47% | 1.00 |
| 2025-10-10 | 12.95 | 12.94 | 0.02 | 0.15% | 12.86 | 13.12 | 45965 | 5975.05 | 2.26% | 0.00 |
| 2025-10-09 | 13.11 | 12.92 | -0.14 | -1.07% | 12.86 | 13.22 | 50323 | 6505.87 | 2.47% | 0.00 |
| 2025-09-30 | 13.18 | 13.06 | -0.05 | -0.38% | 13.06 | 13.20 | 33823 | 4439.95 | 1.66% | 0.00 |
| 2025-09-29 | 13.04 | 13.11 | 0.07 | 0.54% | 12.78 | 13.14 | 45851 | 5967.68 | 2.25% | 0.00 |
| 2025-09-26 | 13.13 | 13.04 | -0.02 | -0.15% | 12.90 | 13.34 | 58586 | 7685.69 | 2.88% | 0.00 |
| 2025-09-25 | 13.25 | 13.06 | -0.21 | -1.58% | 13.03 | 13.34 | 59251 | 7803.83 | 2.91% | 0.00 |
| 2025-09-24 | 13.08 | 13.27 | 0.06 | 0.45% | 13.03 | 13.29 | 50613 | 6684.23 | 2.49% | 14.00 |
| 2025-09-23 | 13.31 | 13.21 | -0.05 | -0.38% | 12.93 | 13.68 | 80599 | 10665.99 | 3.96% | 0.00 |
| 2025-09-22 | 13.04 | 13.26 | 0.09 | 0.68% | 13.03 | 13.26 | 44039 | 5785.66 | 2.16% | 10.00 |
| 2025-09-19 | 13.25 | 13.17 | 0.02 | 0.15% | 13.00 | 13.32 | 52927 | 6967.69 | 2.60% | 0.00 |
| 2025-09-18 | 13.56 | 13.15 | -0.51 | -3.73% | 13.00 | 13.65 | 88928 | 11877.34 | 4.37% | 0.00 |
| 2025-09-17 | 13.78 | 13.66 | -0.14 | -1.01% | 13.60 | 13.80 | 57438 | 7837.38 | 2.82% | 0.00 |
| 2025-09-16 | 13.60 | 13.80 | 0.23 | 1.69% | 13.55 | 13.92 | 77326 | 10652.13 | 3.80% | 0.00 |
| 2025-09-15 | 13.74 | 13.57 | -0.08 | -0.59% | 13.51 | 13.77 | 52280 | 7098.21 | 2.57% | 0.00 |
| 2025-09-12 | 13.68 | 13.65 | -0.05 | -0.36% | 13.58 | 13.83 | 60527 | 8306.29 | 2.97% | 0.00 |
| 2025-09-11 | 13.48 | 13.70 | 0.18 | 1.33% | 13.30 | 13.70 | 67749 | 9154.13 | 3.33% | 0.00 |
| 2025-09-10 | 13.53 | 13.52 | -0.03 | -0.22% | 13.41 | 13.64 | 53850 | 7273.37 | 2.64% | 20.00 |
| 2025-09-09 | 13.78 | 13.55 | -0.28 | -2.02% | 13.44 | 13.80 | 68808 | 9361.01 | 3.38% | 0.00 |
| 2025-09-08 | 13.59 | 13.83 | 0.28 | 2.07% | 13.59 | 13.90 | 81432 | 11215.15 | 4.00% | 10.00 |
| 2025-09-05 | 13.41 | 13.55 | 0.12 | 0.89% | 13.20 | 13.59 | 74776 | 10048.89 | 3.67% | 0.00 |
| 2025-09-04 | 13.45 | 13.43 | 0.16 | 1.21% | 13.17 | 13.65 | 97388 | 13120.02 | 4.78% | 3.00 |
| 2025-09-03 | 13.82 | 13.27 | -0.49 | -3.56% | 13.20 | 13.93 | 85017 | 11494.16 | 4.18% | 0.00 |
| 2025-09-02 | 14.22 | 13.76 | -0.52 | -3.64% | 13.66 | 14.26 | 133003 | 18415.37 | 6.53% | 1.00 |
| 2025-09-01 | 14.60 | 14.28 | -0.92 | -6.05% | 14.12 | 14.74 | 202735 | 29036.77 | 9.96% | 0.00 |
| 2025-08-29 | 17.00 | 15.20 | -2.81 | -15.60% | 15.16 | 17.27 | 356166 | 56455.44 | 17.49% | 0.00 |
| 2025-08-28 | 17.15 | 18.01 | 1.12 | 6.63% | 16.79 | 18.01 | 275002 | 48260.31 | 13.51% | 30.00 |
| 2025-08-27 | 16.80 | 16.89 | 0.10 | 0.60% | 16.57 | 17.70 | 173173 | 29532.85 | 8.50% | 5.00 |
| 2025-08-26 | 17.01 | 16.79 | -0.39 | -2.27% | 16.76 | 17.29 | 124810 | 21124.47 | 6.13% | 0.00 |
| 2025-08-25 | 16.83 | 17.18 | 0.31 | 1.84% | 16.73 | 17.49 | 147844 | 25463.70 | 7.26% | 5.00 |
| 2025-08-22 | 17.00 | 16.87 | -0.37 | -2.15% | 16.67 | 17.59 | 182087 | 30893.87 | 8.94% | 0.00 |
| 2025-08-21 | 17.32 | 17.24 | 0.75 | 4.55% | 16.75 | 17.60 | 261329 | 44889.62 | 12.83% | 6.00 |
| 2025-08-20 | 16.17 | 16.49 | 0.25 | 1.54% | 16.01 | 16.79 | 166524 | 27423.69 | 8.18% | 0.00 |
| 2025-08-19 | 16.21 | 16.24 | 0.04 | 0.25% | 15.95 | 16.49 | 142152 | 23041.04 | 6.98% | 0.00 |
| 2025-08-18 | 15.75 | 16.20 | 0.61 | 3.91% | 15.66 | 16.24 | 163842 | 26318.65 | 8.05% | 1.00 |
| 2025-08-15 | 15.25 | 15.59 | 0.31 | 2.03% | 15.22 | 15.66 | 69504 | 10758.43 | 3.41% | 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。
