| 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 | 20.19 | 20.04 | -0.25 | -1.23% | 19.94 | 20.49 | 32571 | 6562.64 | 2.52% | 0.00 |
| 2026-02-03 | 20.27 | 20.29 | 0.19 | 0.95% | 20.01 | 20.41 | 25894 | 5220.76 | 2.00% | 0.00 |
| 2026-02-02 | 20.15 | 20.10 | -0.21 | -1.03% | 20.00 | 20.65 | 33702 | 6856.56 | 2.61% | 0.00 |
| 2026-01-30 | 20.01 | 20.31 | 0.16 | 0.79% | 20.00 | 20.61 | 35610 | 7234.42 | 2.75% | 0.00 |
| 2026-01-29 | 20.85 | 20.15 | -0.80 | -3.82% | 19.99 | 20.95 | 52192 | 10656.99 | 4.04% | 0.00 |
| 2026-01-28 | 21.51 | 20.95 | -0.87 | -3.99% | 20.85 | 21.79 | 54016 | 11438.74 | 4.18% | 0.00 |
| 2026-01-27 | 21.72 | 21.82 | 0.12 | 0.55% | 21.00 | 21.90 | 42747 | 9200.67 | 3.31% | 0.00 |
| 2026-01-26 | 23.00 | 21.70 | -1.17 | -5.12% | 21.48 | 23.16 | 68527 | 15082.99 | 5.30% | 0.00 |
| 2026-01-23 | 22.49 | 22.87 | 0.38 | 1.69% | 22.49 | 23.05 | 57748 | 13190.13 | 4.47% | 0.00 |
| 2026-01-22 | 22.57 | 22.49 | -0.07 | -0.31% | 22.30 | 22.73 | 41910 | 9420.52 | 3.24% | 0.00 |
| 2026-01-21 | 21.50 | 22.56 | 0.92 | 4.25% | 21.40 | 22.80 | 83014 | 18501.26 | 6.42% | 0.00 |
| 2026-01-20 | 22.00 | 21.64 | -0.53 | -2.39% | 21.44 | 22.15 | 65588 | 14294.93 | 5.07% | 0.00 |
| 2026-01-19 | 21.81 | 22.17 | 0.71 | 3.31% | 21.11 | 22.58 | 103820 | 22862.03 | 8.03% | 0.00 |
| 2026-01-16 | 21.15 | 21.46 | 0.48 | 2.29% | 20.93 | 21.76 | 69907 | 14967.79 | 5.41% | 0.00 |
| 2026-01-15 | 21.02 | 20.98 | -0.15 | -0.71% | 20.76 | 21.23 | 39768 | 8335.95 | 3.08% | 0.00 |
| 2026-01-14 | 21.54 | 21.13 | -0.29 | -1.35% | 20.76 | 21.57 | 81397 | 17244.42 | 6.30% | 0.00 |
| 2026-01-13 | 22.23 | 21.42 | -0.79 | -3.56% | 21.35 | 22.31 | 85923 | 18680.46 | 6.65% | 0.00 |
| 2026-01-12 | 22.39 | 22.21 | -0.16 | -0.72% | 21.89 | 22.70 | 75046 | 16618.48 | 5.80% | 0.00 |
| 2026-01-09 | 22.36 | 22.37 | 0.25 | 1.13% | 21.92 | 23.13 | 73250 | 16502.19 | 5.67% | 0.00 |
| 2026-01-08 | 21.50 | 22.12 | 0.43 | 1.98% | 21.40 | 22.80 | 88142 | 19463.71 | 6.82% | 4.00 |
| 2026-01-07 | 22.08 | 21.69 | -0.41 | -1.86% | 21.40 | 22.08 | 61420 | 13305.85 | 4.75% | 0.00 |
| 2026-01-06 | 22.29 | 22.10 | -0.38 | -1.69% | 21.98 | 23.05 | 81373 | 18142.46 | 6.29% | 7.00 |
| 2026-01-05 | 22.46 | 22.48 | -0.21 | -0.93% | 22.05 | 23.11 | 126119 | 28297.61 | 9.76% | 6.00 |
| 2025-12-31 | 23.10 | 22.69 | 1.48 | 6.98% | 21.68 | 24.30 | 188252 | 42691.07 | 14.56% | 0.00 |
| 2025-12-30 | 20.61 | 21.21 | 0.62 | 3.01% | 20.37 | 21.45 | 64195 | 13504.95 | 4.97% | 0.00 |
| 2025-12-29 | 20.55 | 20.59 | 0.05 | 0.24% | 20.29 | 20.67 | 21865 | 4492.44 | 1.69% | 0.00 |
| 2025-12-26 | 20.75 | 20.54 | -0.35 | -1.68% | 20.48 | 20.91 | 30012 | 6206.16 | 2.32% | 0.00 |
| 2025-12-25 | 20.23 | 20.89 | 0.66 | 3.26% | 20.08 | 21.08 | 40292 | 8293.11 | 3.12% | 0.00 |
| 2025-12-24 | 20.34 | 20.23 | -0.01 | -0.05% | 20.20 | 20.44 | 20944 | 4252.52 | 1.62% | 0.00 |
| 2025-12-23 | 20.88 | 20.24 | -0.61 | -2.93% | 20.15 | 20.88 | 35287 | 7239.08 | 2.73% | 0.00 |
| 2025-12-22 | 20.45 | 20.85 | 0.74 | 3.68% | 20.35 | 21.08 | 53593 | 11109.52 | 4.15% | 0.00 |
| 2025-12-19 | 19.30 | 20.11 | 0.85 | 4.41% | 19.30 | 20.22 | 43699 | 8715.53 | 3.38% | 0.00 |
| 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 |
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。
