| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 11.76 | 11.83 | 0.00 | 0.00% | 11.72 | 11.93 | 12207 | 1443.52 | 0.31% | 0.00 |
| 2025-12-12 | 11.83 | 11.83 | 0.01 | 0.08% | 11.73 | 11.97 | 19679 | 2339.48 | 0.50% | 0.00 |
| 2025-12-11 | 12.13 | 11.82 | -0.29 | -2.39% | 11.80 | 12.13 | 25634 | 3055.61 | 0.65% | 0.00 |
| 2025-12-10 | 12.16 | 12.11 | 0.00 | 0.00% | 12.01 | 12.16 | 15697 | 1896.18 | 0.40% | 0.00 |
| 2025-12-09 | 12.35 | 12.11 | -0.18 | -1.46% | 12.10 | 12.41 | 22199 | 2716.12 | 0.57% | 0.00 |
| 2025-12-08 | 12.31 | 12.29 | 0.03 | 0.24% | 12.25 | 12.35 | 17598 | 2165.98 | 0.45% | 9.00 |
| 2025-12-05 | 12.25 | 12.26 | 0.02 | 0.16% | 12.02 | 12.29 | 23183 | 2814.61 | 0.59% | 0.00 |
| 2025-12-04 | 12.42 | 12.24 | -0.24 | -1.92% | 12.24 | 12.49 | 23525 | 2900.56 | 0.60% | 0.00 |
| 2025-12-03 | 12.45 | 12.48 | 0.04 | 0.32% | 12.38 | 12.55 | 20552 | 2561.98 | 0.52% | 0.00 |
| 2025-12-02 | 12.57 | 12.44 | -0.13 | -1.03% | 12.37 | 12.57 | 13820 | 1718.75 | 0.35% | 0.00 |
| 2025-12-01 | 12.46 | 12.57 | 0.12 | 0.96% | 12.40 | 12.59 | 19683 | 2467.97 | 0.50% | 0.00 |
| 2025-11-28 | 12.56 | 12.45 | -0.16 | -1.27% | 12.35 | 12.59 | 24952 | 3104.47 | 0.64% | 0.00 |
| 2025-11-27 | 12.41 | 12.61 | 0.15 | 1.20% | 12.30 | 12.65 | 27368 | 3422.29 | 0.70% | 0.00 |
| 2025-11-26 | 12.59 | 12.46 | -0.04 | -0.32% | 12.44 | 12.95 | 44561 | 5683.51 | 1.14% | 0.00 |
| 2025-11-25 | 12.32 | 12.50 | 0.20 | 1.63% | 12.28 | 12.69 | 31623 | 3953.41 | 0.81% | 0.00 |
| 2025-11-24 | 12.16 | 12.30 | 0.14 | 1.15% | 12.16 | 12.42 | 21330 | 2625.88 | 0.54% | 0.00 |
| 2025-11-21 | 12.72 | 12.16 | -0.58 | -4.55% | 12.10 | 12.81 | 39349 | 4861.13 | 1.00% | 0.00 |
| 2025-11-20 | 12.95 | 12.74 | -0.21 | -1.62% | 12.68 | 13.05 | 35193 | 4511.37 | 0.90% | 0.00 |
| 2025-11-19 | 13.34 | 12.95 | -0.49 | -3.65% | 12.95 | 13.38 | 54577 | 7133.31 | 1.39% | 0.00 |
| 2025-11-18 | 13.30 | 13.44 | 0.14 | 1.05% | 13.25 | 13.70 | 72799 | 9782.57 | 1.86% | 0.00 |
| 2025-11-17 | 13.59 | 13.30 | -0.33 | -2.42% | 13.20 | 13.60 | 72148 | 9590.93 | 1.84% | 0.00 |
| 2025-11-14 | 13.13 | 13.63 | 0.38 | 2.87% | 13.10 | 13.84 | 132912 | 18061.80 | 13.16% | 1.00 |
| 2025-11-13 | 13.31 | 13.25 | -0.02 | -0.15% | 13.07 | 13.36 | 35202 | 4645.74 | 3.48% | 0.00 |
| 2025-11-12 | 13.19 | 13.27 | 0.08 | 0.61% | 13.15 | 13.39 | 46479 | 6169.90 | 4.60% | 0.00 |
| 2025-11-11 | 13.22 | 13.19 | 0.03 | 0.23% | 13.01 | 13.27 | 33074 | 4353.87 | 3.27% | 0.00 |
| 2025-11-10 | 12.90 | 13.16 | 0.26 | 2.02% | 12.89 | 13.25 | 39971 | 5257.20 | 3.96% | 0.00 |
| 2025-11-07 | 12.95 | 12.90 | -0.04 | -0.31% | 12.89 | 13.06 | 26760 | 3472.73 | 2.65% | 0.00 |
| 2025-11-06 | 13.10 | 12.94 | -0.22 | -1.67% | 12.94 | 13.15 | 30042 | 3907.62 | 2.97% | 0.00 |
| 2025-11-05 | 13.10 | 13.16 | 0.01 | 0.08% | 13.06 | 13.25 | 23446 | 3083.67 | 2.32% | 0.00 |
| 2025-11-04 | 13.34 | 13.15 | -0.13 | -0.98% | 13.05 | 13.37 | 33079 | 4342.41 | 3.27% | 0.00 |
| 2025-11-03 | 13.26 | 13.28 | 0.09 | 0.68% | 13.11 | 13.30 | 31904 | 4223.46 | 3.16% | 0.00 |
| 2025-10-31 | 12.84 | 13.19 | 0.42 | 3.29% | 12.74 | 13.23 | 43003 | 5623.16 | 4.26% | 0.00 |
| 2025-10-30 | 13.05 | 12.77 | -0.35 | -2.67% | 12.76 | 13.07 | 34052 | 4390.06 | 3.37% | 0.00 |
| 2025-10-29 | 13.14 | 13.12 | 0.00 | 0.00% | 12.94 | 13.20 | 32673 | 4268.72 | 3.23% | 0.00 |
| 2025-10-28 | 13.18 | 13.12 | -0.05 | -0.38% | 13.11 | 13.24 | 22907 | 3013.01 | 2.27% | 0.00 |
| 2025-10-27 | 13.30 | 13.17 | -0.09 | -0.68% | 13.13 | 13.36 | 32490 | 4287.10 | 3.22% | 0.00 |
| 2025-10-24 | 13.24 | 13.26 | 0.02 | 0.15% | 13.11 | 13.30 | 28266 | 3738.29 | 2.80% | 0.00 |
| 2025-10-23 | 13.45 | 13.24 | -0.32 | -2.36% | 13.12 | 13.58 | 50375 | 6668.37 | 4.99% | 4.00 |
| 2025-10-22 | 13.29 | 13.56 | 0.14 | 1.04% | 13.21 | 13.82 | 61395 | 8301.43 | 6.08% | 0.00 |
| 2025-10-21 | 13.23 | 13.42 | 0.19 | 1.44% | 13.13 | 13.55 | 35371 | 4724.24 | 3.50% | 0.00 |
| 2025-10-20 | 12.99 | 13.23 | 0.25 | 1.93% | 12.99 | 13.24 | 26595 | 3496.34 | 2.63% | 4.00 |
| 2025-10-17 | 13.14 | 12.98 | -0.19 | -1.44% | 12.96 | 13.30 | 27643 | 3629.12 | 2.74% | 0.00 |
| 2025-10-16 | 13.36 | 13.17 | -0.20 | -1.50% | 13.16 | 13.42 | 36257 | 4811.23 | 3.59% | 0.00 |
| 2025-10-15 | 13.18 | 13.37 | 0.23 | 1.75% | 13.06 | 13.38 | 45381 | 6026.76 | 4.49% | 0.00 |
| 2025-10-14 | 13.09 | 13.14 | 0.07 | 0.54% | 13.00 | 13.18 | 36095 | 4726.35 | 3.57% | 0.00 |
| 2025-10-13 | 12.84 | 13.07 | 0.00 | 0.00% | 12.52 | 13.07 | 32215 | 4143.15 | 3.19% | 0.00 |
| 2025-10-10 | 12.76 | 13.07 | 0.27 | 2.11% | 12.75 | 13.11 | 45678 | 5940.03 | 4.52% | 0.00 |
| 2025-10-09 | 12.88 | 12.80 | -0.05 | -0.39% | 12.71 | 12.90 | 28686 | 3665.80 | 2.84% | 0.00 |
| 2025-09-30 | 12.71 | 12.85 | 0.14 | 1.10% | 12.70 | 12.93 | 23611 | 3028.36 | 2.34% | 0.00 |
| 2025-09-29 | 12.79 | 12.71 | -0.08 | -0.63% | 12.50 | 12.79 | 23137 | 2928.84 | 2.29% | 0.00 |
| 2025-09-26 | 12.76 | 12.79 | -0.06 | -0.47% | 12.63 | 12.88 | 22833 | 2914.17 | 2.26% | 0.00 |
| 2025-09-25 | 12.98 | 12.85 | -0.12 | -0.93% | 12.81 | 13.03 | 29375 | 3790.11 | 2.91% | 4.00 |
| 2025-09-24 | 12.74 | 12.97 | 0.11 | 0.86% | 12.74 | 12.98 | 24957 | 3223.28 | 2.47% | 0.00 |
| 2025-09-23 | 13.14 | 12.86 | -0.28 | -2.13% | 12.49 | 13.14 | 51731 | 6586.64 | 5.12% | 2.00 |
| 2025-09-22 | 13.49 | 13.14 | -0.30 | -2.23% | 13.08 | 13.49 | 42349 | 5584.92 | 4.19% | 0.00 |
| 2025-09-19 | 13.73 | 13.44 | -0.29 | -2.11% | 13.40 | 13.77 | 35016 | 4726.19 | 3.47% | 0.00 |
| 2025-09-18 | 13.93 | 13.73 | -0.20 | -1.44% | 13.65 | 13.94 | 48023 | 6619.05 | 4.75% | 0.00 |
| 2025-09-17 | 14.00 | 13.93 | -0.11 | -0.78% | 13.92 | 14.02 | 33570 | 4682.07 | 3.32% | 0.00 |
| 2025-09-16 | 14.00 | 14.04 | -0.04 | -0.28% | 13.88 | 14.06 | 35590 | 4966.36 | 3.52% | 0.00 |
| 2025-09-15 | 13.77 | 14.08 | 0.35 | 2.55% | 13.64 | 14.15 | 63292 | 8816.33 | 6.27% | 0.00 |
| 2025-09-12 | 13.70 | 13.73 | 0.03 | 0.22% | 13.51 | 13.82 | 41838 | 5713.07 | 4.14% | 0.00 |
| 2025-09-11 | 13.63 | 13.70 | 0.06 | 0.44% | 13.36 | 13.70 | 38629 | 5225.27 | 3.82% | 0.00 |
| 2025-09-10 | 13.80 | 13.64 | -0.11 | -0.80% | 13.64 | 13.87 | 24957 | 3425.05 | 2.47% | 0.00 |
| 2025-09-09 | 13.93 | 13.75 | -0.21 | -1.50% | 13.69 | 13.96 | 28233 | 3900.22 | 2.79% | 0.00 |
| 2025-09-08 | 13.86 | 13.96 | 0.10 | 0.72% | 13.74 | 14.00 | 32416 | 4514.46 | 3.21% | 5.00 |
| 2025-09-05 | 13.72 | 13.86 | 0.22 | 1.61% | 13.49 | 13.87 | 43864 | 6007.71 | 4.34% | 0.00 |
| 2025-09-04 | 13.70 | 13.64 | -0.05 | -0.37% | 13.53 | 13.92 | 41485 | 5707.09 | 4.11% | 0.00 |
| 2025-09-03 | 14.08 | 13.69 | -0.34 | -2.42% | 13.60 | 14.17 | 34631 | 4812.61 | 3.43% | 0.00 |
| 2025-09-02 | 14.39 | 14.03 | -0.35 | -2.43% | 13.96 | 14.47 | 47743 | 6746.83 | 4.73% | 0.00 |
| 2025-09-01 | 14.16 | 14.38 | 0.22 | 1.55% | 14.12 | 14.45 | 51608 | 7406.69 | 5.11% | 1.00 |
| 2025-08-29 | 14.00 | 14.16 | 0.22 | 1.58% | 13.98 | 14.31 | 52587 | 7448.28 | 5.21% | 0.00 |
| 2025-08-28 | 14.26 | 13.94 | -0.23 | -1.62% | 13.58 | 14.26 | 68947 | 9626.67 | 6.83% | 0.00 |
| 2025-08-27 | 14.75 | 14.17 | -0.54 | -3.67% | 14.16 | 14.77 | 73875 | 10728.98 | 7.31% | 0.00 |
| 2025-08-26 | 14.80 | 14.71 | -0.05 | -0.34% | 14.67 | 14.80 | 51870 | 7624.98 | 5.13% | 0.00 |
| 2025-08-25 | 14.74 | 14.76 | 0.01 | 0.07% | 14.63 | 14.86 | 71720 | 10580.17 | 7.10% | 0.00 |
| 2025-08-22 | 14.88 | 14.75 | -0.08 | -0.54% | 14.67 | 14.89 | 51588 | 7598.71 | 5.11% | 0.00 |
| 2025-08-21 | 14.75 | 14.83 | 0.08 | 0.54% | 14.71 | 14.87 | 64428 | 9537.61 | 6.38% | 7.00 |
| 2025-08-20 | 14.80 | 14.75 | -0.14 | -0.94% | 14.57 | 14.84 | 82185 | 12080.03 | 8.14% | 0.00 |
| 2025-08-19 | 14.88 | 14.89 | 0.01 | 0.07% | 14.81 | 15.08 | 90546 | 13515.30 | 8.96% | 0.00 |
| 2025-08-18 | 14.72 | 14.88 | 0.27 | 1.85% | 14.66 | 14.93 | 105324 | 15662.79 | 10.43% | 0.00 |
新天地(301277)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。
