| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 19.17 | 19.26 | 0.06 | 0.31% | 18.96 | 19.55 | 16991 | 3295.06 | 1.31% | 0.00 |
| 2025-12-17 | 19.03 | 19.20 | 0.17 | 0.89% | 18.76 | 19.24 | 16619 | 3156.92 | 1.29% | 0.00 |
| 2025-12-16 | 19.23 | 19.03 | -0.21 | -1.09% | 18.88 | 19.33 | 15625 | 2986.62 | 1.21% | 0.00 |
| 2025-12-15 | 19.30 | 19.24 | -0.08 | -0.41% | 19.08 | 19.46 | 14214 | 2740.08 | 1.10% | 0.00 |
| 2025-12-12 | 19.25 | 19.32 | 0.07 | 0.36% | 19.10 | 19.57 | 14577 | 2822.60 | 1.13% | 0.00 |
| 2025-12-11 | 19.76 | 19.25 | -0.47 | -2.38% | 19.25 | 19.78 | 20419 | 3969.26 | 1.58% | 0.00 |
| 2025-12-10 | 19.77 | 19.72 | -0.05 | -0.25% | 19.56 | 19.86 | 14334 | 2824.78 | 1.11% | 0.00 |
| 2025-12-09 | 19.87 | 19.77 | -0.19 | -0.95% | 19.71 | 20.07 | 16902 | 3363.89 | 1.31% | 0.00 |
| 2025-12-08 | 20.06 | 19.96 | 0.01 | 0.05% | 19.87 | 20.13 | 15991 | 3200.07 | 1.24% | 0.00 |
| 2025-12-05 | 19.62 | 19.95 | 0.33 | 1.68% | 19.40 | 19.99 | 14440 | 2849.42 | 1.12% | 0.00 |
| 2025-12-04 | 19.81 | 19.62 | -0.14 | -0.71% | 19.57 | 20.03 | 15052 | 2976.61 | 1.16% | 2.00 |
| 2025-12-03 | 20.02 | 19.76 | -0.26 | -1.30% | 19.74 | 20.10 | 13192 | 2618.95 | 1.02% | 0.00 |
| 2025-12-02 | 20.47 | 20.02 | -0.45 | -2.20% | 19.89 | 20.47 | 19255 | 3877.41 | 1.49% | 0.00 |
| 2025-12-01 | 20.32 | 20.47 | 0.15 | 0.74% | 20.19 | 20.79 | 22009 | 4507.13 | 1.70% | 0.00 |
| 2025-11-28 | 19.79 | 20.37 | 0.57 | 2.88% | 19.77 | 20.42 | 25418 | 5111.72 | 1.97% | 0.00 |
| 2025-11-27 | 19.69 | 19.80 | 0.06 | 0.30% | 19.56 | 20.02 | 21304 | 4227.69 | 1.65% | 0.00 |
| 2025-11-26 | 20.09 | 19.74 | -0.19 | -0.95% | 19.67 | 20.09 | 16623 | 3301.29 | 1.29% | 0.00 |
| 2025-11-25 | 20.00 | 19.93 | 0.03 | 0.15% | 19.86 | 20.25 | 18879 | 3784.76 | 1.46% | 0.00 |
| 2025-11-24 | 19.70 | 19.90 | 0.42 | 2.16% | 19.43 | 20.08 | 22114 | 4359.68 | 1.71% | 0.00 |
| 2025-11-21 | 20.20 | 19.48 | -0.82 | -4.04% | 19.48 | 20.56 | 32149 | 6393.04 | 2.49% | 0.00 |
| 2025-11-20 | 20.35 | 20.30 | -0.04 | -0.20% | 20.02 | 20.60 | 20921 | 4250.51 | 1.62% | 0.00 |
| 2025-11-19 | 20.74 | 20.34 | -0.49 | -2.35% | 20.30 | 21.03 | 21868 | 4479.29 | 1.69% | 0.00 |
| 2025-11-18 | 21.02 | 20.83 | -0.12 | -0.57% | 20.70 | 21.19 | 21152 | 4423.41 | 1.64% | 0.00 |
| 2025-11-17 | 20.90 | 20.95 | 0.04 | 0.19% | 20.78 | 21.08 | 18155 | 3795.04 | 1.40% | 0.00 |
| 2025-11-14 | 20.99 | 20.91 | -0.20 | -0.95% | 20.91 | 21.21 | 22450 | 4722.63 | 1.74% | 0.00 |
| 2025-11-13 | 21.13 | 21.11 | -0.02 | -0.09% | 20.84 | 21.29 | 24967 | 5255.62 | 1.93% | 0.00 |
| 2025-11-12 | 21.58 | 21.13 | -0.49 | -2.27% | 20.94 | 21.67 | 34589 | 7306.94 | 2.68% | 0.00 |
| 2025-11-11 | 22.00 | 21.62 | -0.43 | -1.95% | 21.37 | 22.07 | 42154 | 9132.99 | 3.26% | 0.00 |
| 2025-11-10 | 22.60 | 22.05 | -0.38 | -1.69% | 22.00 | 23.11 | 71964 | 16168.85 | 5.62% | 0.00 |
| 2025-11-07 | 21.40 | 22.43 | 1.03 | 4.81% | 21.31 | 22.60 | 82992 | 18325.98 | 6.48% | 0.00 |
| 2025-11-06 | 21.60 | 21.40 | -0.20 | -0.93% | 21.23 | 21.68 | 26406 | 5655.18 | 2.06% | 12.00 |
| 2025-11-05 | 21.96 | 21.60 | -0.49 | -2.22% | 21.45 | 22.19 | 36032 | 7842.86 | 2.81% | 0.00 |
| 2025-11-04 | 22.23 | 22.09 | 0.00 | 0.00% | 21.90 | 23.03 | 59992 | 13438.56 | 4.68% | 4.00 |
| 2025-11-03 | 21.38 | 22.09 | 0.72 | 3.37% | 21.25 | 22.20 | 48854 | 10619.64 | 3.90% | 0.00 |
| 2025-10-31 | 21.23 | 21.37 | 0.13 | 0.61% | 21.18 | 21.59 | 35010 | 7495.54 | 2.90% | 0.00 |
| 2025-10-30 | 22.45 | 21.24 | -0.96 | -4.32% | 21.22 | 22.45 | 51235 | 11088.44 | 4.24% | 0.00 |
| 2025-10-29 | 21.98 | 22.20 | 0.31 | 1.42% | 21.70 | 22.33 | 54721 | 12043.29 | 4.53% | 0.00 |
| 2025-10-28 | 22.10 | 21.89 | -0.21 | -0.95% | 21.76 | 22.37 | 44903 | 9895.13 | 3.72% | 0.00 |
| 2025-10-27 | 21.62 | 22.10 | 0.59 | 2.74% | 21.42 | 22.15 | 48608 | 10615.39 | 4.02% | 0.00 |
| 2025-10-24 | 21.21 | 21.51 | 0.28 | 1.32% | 21.13 | 21.53 | 32247 | 6872.48 | 2.73% | 0.00 |
| 2025-10-23 | 21.74 | 21.23 | -0.75 | -3.41% | 21.02 | 21.95 | 52442 | 11156.47 | 4.43% | 0.00 |
| 2025-10-22 | 21.98 | 21.98 | 0.19 | 0.87% | 21.68 | 22.11 | 45235 | 9914.32 | 3.83% | 0.00 |
| 2025-10-21 | 20.76 | 21.79 | 1.04 | 5.01% | 20.68 | 21.88 | 58492 | 12577.02 | 4.95% | 0.00 |
| 2025-10-20 | 20.68 | 20.75 | 0.48 | 2.37% | 20.66 | 21.34 | 58707 | 12297.66 | 5.10% | 0.00 |
| 2025-10-17 | 20.97 | 20.27 | -0.70 | -3.34% | 20.27 | 21.18 | 58040 | 11967.83 | 5.14% | 0.00 |
| 2025-10-16 | 21.47 | 20.97 | -0.69 | -3.19% | 20.91 | 22.08 | 70299 | 15088.91 | 6.45% | 0.00 |
| 2025-10-15 | 21.55 | 21.66 | -0.17 | -0.78% | 21.11 | 21.78 | 73235 | 15706.98 | 6.71% | 0.00 |
| 2025-10-14 | 23.59 | 21.83 | -1.53 | -6.55% | 21.71 | 23.67 | 85365 | 19225.76 | 7.83% | 0.00 |
| 2025-10-13 | 22.90 | 23.36 | -1.33 | -5.39% | 22.12 | 23.70 | 88431 | 20492.18 | 8.11% | 0.00 |
| 2025-10-10 | 23.57 | 24.69 | 1.31 | 5.60% | 23.44 | 25.21 | 133594 | 32490.39 | 12.25% | 0.00 |
| 2025-10-09 | 23.06 | 23.38 | 0.61 | 2.68% | 23.00 | 24.56 | 96354 | 22944.56 | 8.84% | 0.00 |
| 2025-09-30 | 23.30 | 22.77 | -0.38 | -1.64% | 22.74 | 23.30 | 47026 | 10784.36 | 4.31% | 0.00 |
| 2025-09-29 | 23.46 | 23.15 | -0.30 | -1.28% | 22.97 | 23.69 | 59467 | 13839.28 | 5.45% | 0.00 |
| 2025-09-26 | 23.94 | 23.45 | -0.38 | -1.59% | 23.33 | 24.20 | 68542 | 16216.24 | 6.28% | 0.00 |
| 2025-09-25 | 24.71 | 23.83 | -0.89 | -3.60% | 23.75 | 24.71 | 80773 | 19499.60 | 7.48% | 0.00 |
| 2025-09-24 | 24.65 | 24.72 | -0.16 | -0.64% | 24.22 | 25.10 | 115588 | 28415.27 | 10.70% | 0.00 |
| 2025-09-23 | 22.68 | 24.88 | 2.22 | 9.80% | 22.56 | 26.57 | 185424 | 45697.21 | 17.16% | 0.00 |
| 2025-09-22 | 22.32 | 22.66 | 0.31 | 1.39% | 21.98 | 22.67 | 28901 | 6462.51 | 2.68% | 0.00 |
| 2025-09-19 | 22.62 | 22.35 | -0.15 | -0.67% | 22.16 | 22.74 | 28532 | 6386.14 | 2.64% | 0.00 |
| 2025-09-18 | 23.00 | 22.50 | -0.44 | -1.92% | 22.26 | 23.46 | 52154 | 11926.66 | 4.83% | 0.00 |
| 2025-09-17 | 23.29 | 22.94 | -0.25 | -1.08% | 22.78 | 23.29 | 36182 | 8316.71 | 3.35% | 0.00 |
| 2025-09-16 | 22.95 | 23.19 | 0.60 | 2.66% | 22.45 | 23.29 | 52963 | 12151.89 | 4.90% | 0.00 |
| 2025-09-15 | 22.14 | 22.59 | 0.44 | 1.99% | 22.05 | 23.50 | 57331 | 13113.90 | 5.31% | 0.00 |
| 2025-09-12 | 22.12 | 22.15 | -0.06 | -0.27% | 21.92 | 22.43 | 24272 | 5378.96 | 2.25% | 0.00 |
| 2025-09-11 | 21.91 | 22.21 | 0.21 | 0.95% | 21.58 | 22.35 | 30257 | 6644.78 | 2.80% | 0.00 |
| 2025-09-10 | 22.55 | 22.00 | -0.42 | -1.87% | 21.96 | 22.81 | 25991 | 5777.69 | 2.41% | 0.00 |
| 2025-09-09 | 22.71 | 22.42 | -0.36 | -1.58% | 22.12 | 22.98 | 31490 | 7052.20 | 2.91% | 0.00 |
| 2025-09-08 | 21.98 | 22.78 | 0.80 | 3.64% | 21.95 | 23.05 | 50998 | 11534.81 | 4.72% | 0.00 |
| 2025-09-05 | 21.08 | 21.98 | 0.90 | 4.27% | 21.00 | 21.99 | 34235 | 7387.21 | 3.17% | 0.00 |
| 2025-09-04 | 21.33 | 21.08 | -0.25 | -1.17% | 20.80 | 21.67 | 28929 | 6146.75 | 2.68% | 0.00 |
| 2025-09-03 | 22.13 | 21.33 | -0.62 | -2.82% | 21.28 | 22.24 | 25871 | 5582.30 | 2.39% | 0.00 |
| 2025-09-02 | 22.33 | 21.95 | -0.38 | -1.70% | 21.22 | 22.33 | 48108 | 10447.51 | 4.45% | 0.00 |
| 2025-09-01 | 22.21 | 22.33 | 0.06 | 0.27% | 22.02 | 22.74 | 42650 | 9568.32 | 3.95% | 0.00 |
| 2025-08-29 | 22.01 | 22.27 | 0.26 | 1.18% | 21.31 | 22.36 | 40770 | 8973.83 | 3.77% | 0.00 |
| 2025-08-28 | 22.06 | 22.01 | -0.09 | -0.41% | 20.99 | 22.39 | 63144 | 13654.37 | 5.84% | 0.00 |
| 2025-08-27 | 22.68 | 22.10 | -0.65 | -2.86% | 22.09 | 22.88 | 62324 | 14020.83 | 5.77% | 0.00 |
| 2025-08-26 | 22.94 | 22.75 | -0.25 | -1.09% | 22.69 | 23.60 | 59419 | 13713.95 | 5.50% | 0.00 |
| 2025-08-25 | 23.73 | 23.00 | -0.74 | -3.12% | 22.66 | 23.73 | 87684 | 20232.86 | 8.12% | 1.96 |
| 2025-08-22 | 23.75 | 23.74 | 0.38 | 1.63% | 23.22 | 24.02 | 64928 | 15338.10 | 6.01% | 0.00 |
| 2025-08-21 | 23.09 | 23.36 | 0.27 | 1.17% | 22.88 | 24.17 | 90219 | 21273.63 | 8.35% | 0.00 |
纽泰格(301229)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。
