| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 11.43 | 11.37 | -0.01 | -0.09% | 11.28 | 11.50 | 25358 | 2892.05 | 0.65% | 0.00 |
| 2026-03-24 | 11.07 | 11.38 | 0.52 | 4.79% | 10.98 | 11.38 | 43213 | 4835.38 | 1.10% | 0.00 |
| 2026-03-23 | 11.59 | 10.86 | -0.94 | -7.97% | 10.80 | 11.65 | 59905 | 6683.35 | 1.53% | 0.00 |
| 2026-03-20 | 12.18 | 11.80 | -0.33 | -2.72% | 11.79 | 12.32 | 30453 | 3653.44 | 0.78% | 0.00 |
| 2026-03-19 | 12.41 | 12.13 | -0.39 | -3.12% | 12.12 | 12.49 | 24195 | 2966.61 | 0.62% | 0.00 |
| 2026-03-18 | 12.24 | 12.52 | 0.29 | 2.37% | 12.18 | 12.52 | 25543 | 3159.41 | 0.65% | 0.00 |
| 2026-03-17 | 12.59 | 12.23 | -0.32 | -2.55% | 12.22 | 12.59 | 28965 | 3582.99 | 0.74% | 0.00 |
| 2026-03-16 | 12.42 | 12.55 | 0.16 | 1.29% | 12.39 | 12.60 | 20567 | 2577.82 | 0.52% | 0.00 |
| 2026-03-13 | 12.28 | 12.39 | 0.11 | 0.90% | 12.20 | 12.62 | 20718 | 2575.57 | 0.53% | 0.00 |
| 2026-03-12 | 12.40 | 12.28 | -0.13 | -1.05% | 12.27 | 12.44 | 11163 | 1378.78 | 0.28% | 0.00 |
| 2026-03-11 | 12.53 | 12.41 | -0.06 | -0.48% | 12.35 | 12.54 | 14100 | 1751.85 | 0.36% | 0.00 |
| 2026-03-10 | 12.39 | 12.47 | 0.16 | 1.30% | 12.32 | 12.51 | 20169 | 2509.73 | 0.51% | 0.00 |
| 2026-03-09 | 12.24 | 12.31 | -0.08 | -0.65% | 12.22 | 12.42 | 21397 | 2636.11 | 0.55% | 0.00 |
| 2026-03-06 | 12.04 | 12.39 | 0.38 | 3.16% | 12.00 | 12.42 | 30746 | 3787.88 | 0.78% | 0.00 |
| 2026-03-05 | 11.94 | 12.01 | 0.13 | 1.09% | 11.93 | 12.14 | 13179 | 1588.29 | 0.34% | 0.00 |
| 2026-03-04 | 12.00 | 11.88 | -0.12 | -1.00% | 11.84 | 12.06 | 20959 | 2502.38 | 0.53% | 0.00 |
| 2026-03-03 | 12.40 | 12.00 | -0.23 | -1.88% | 12.00 | 12.41 | 27023 | 3293.43 | 0.69% | 0.00 |
| 2026-03-02 | 12.63 | 12.23 | -0.58 | -4.53% | 12.21 | 12.69 | 40703 | 5035.67 | 1.04% | 0.00 |
| 2026-02-27 | 12.70 | 12.81 | 0.13 | 1.03% | 12.70 | 12.85 | 19642 | 2513.16 | 0.50% | 0.00 |
| 2026-02-26 | 12.82 | 12.68 | -0.09 | -0.70% | 12.67 | 12.84 | 16936 | 2155.58 | 0.43% | 0.00 |
| 2026-02-25 | 12.63 | 12.77 | 0.13 | 1.03% | 12.63 | 12.83 | 19122 | 2443.26 | 0.49% | 0.00 |
| 2026-02-24 | 12.52 | 12.64 | 0.17 | 1.36% | 12.50 | 12.69 | 18202 | 2294.88 | 0.46% | 0.00 |
| 2026-02-13 | 12.46 | 12.47 | -0.02 | -0.16% | 12.46 | 12.61 | 15826 | 1984.41 | 0.40% | 0.00 |
| 2026-02-12 | 12.77 | 12.49 | -0.27 | -2.12% | 12.47 | 12.77 | 28054 | 3522.42 | 0.72% | 0.00 |
| 2026-02-11 | 12.84 | 12.76 | -0.08 | -0.62% | 12.76 | 12.89 | 15698 | 2013.81 | 0.40% | 0.00 |
| 2026-02-10 | 12.86 | 12.84 | 0.06 | 0.47% | 12.74 | 12.87 | 26052 | 3343.29 | 0.66% | 0.00 |
| 2026-02-09 | 12.80 | 12.78 | 0.02 | 0.16% | 12.72 | 12.86 | 23962 | 3059.53 | 0.61% | 0.00 |
| 2026-02-06 | 12.71 | 12.76 | 0.00 | 0.00% | 12.71 | 12.88 | 22638 | 2901.96 | 0.58% | 0.00 |
| 2026-02-05 | 12.71 | 12.76 | 0.03 | 0.24% | 12.69 | 12.89 | 20921 | 2678.88 | 0.53% | 0.00 |
| 2026-02-04 | 12.70 | 12.73 | -0.02 | -0.16% | 12.63 | 12.83 | 17315 | 2203.98 | 0.44% | 0.00 |
| 2026-02-03 | 12.63 | 12.75 | 0.25 | 2.00% | 12.52 | 12.77 | 17000 | 2155.39 | 0.43% | 0.00 |
| 2026-02-02 | 12.56 | 12.50 | -0.18 | -1.42% | 12.50 | 12.79 | 24287 | 3080.50 | 0.62% | 0.00 |
| 2026-01-30 | 12.53 | 12.68 | 0.16 | 1.28% | 12.47 | 12.77 | 30714 | 3881.77 | 0.78% | 0.00 |
| 2026-01-29 | 12.66 | 12.52 | -0.03 | -0.24% | 12.44 | 12.66 | 23942 | 3009.41 | 0.61% | 0.00 |
| 2026-01-28 | 12.78 | 12.55 | -0.31 | -2.41% | 12.52 | 12.83 | 32797 | 4151.13 | 0.84% | 0.00 |
| 2026-01-27 | 13.03 | 12.86 | -0.23 | -1.76% | 12.61 | 13.08 | 38121 | 4870.20 | 0.97% | 0.00 |
| 2026-01-26 | 12.96 | 13.09 | 0.18 | 1.39% | 12.77 | 13.18 | 52590 | 6841.14 | 1.34% | 2.00 |
| 2026-01-23 | 12.86 | 12.91 | 0.12 | 0.94% | 12.78 | 12.96 | 27623 | 3565.10 | 0.70% | 0.00 |
| 2026-01-22 | 12.77 | 12.79 | 0.03 | 0.24% | 12.68 | 12.84 | 26481 | 3382.75 | 0.68% | 0.00 |
| 2026-01-21 | 12.67 | 12.76 | 0.05 | 0.39% | 12.62 | 12.83 | 28022 | 3571.03 | 0.71% | 0.00 |
| 2026-01-20 | 12.63 | 12.71 | 0.12 | 0.95% | 12.57 | 12.82 | 27160 | 3444.42 | 0.69% | 0.00 |
| 2026-01-19 | 12.51 | 12.59 | 0.06 | 0.48% | 12.47 | 12.66 | 21351 | 2690.46 | 0.54% | 0.00 |
| 2026-01-16 | 12.78 | 12.53 | -0.19 | -1.49% | 12.52 | 12.82 | 35605 | 4491.58 | 0.91% | 0.00 |
| 2026-01-15 | 12.72 | 12.72 | -0.10 | -0.78% | 12.63 | 12.86 | 36040 | 4571.52 | 0.92% | 0.00 |
| 2026-01-14 | 12.92 | 12.82 | -0.09 | -0.70% | 12.70 | 13.06 | 82948 | 10674.96 | 2.12% | 0.00 |
| 2026-01-13 | 12.45 | 12.91 | 0.47 | 3.78% | 12.44 | 13.28 | 122868 | 15974.17 | 3.13% | 0.00 |
| 2026-01-12 | 12.36 | 12.44 | 0.12 | 0.97% | 12.26 | 12.45 | 33133 | 4097.58 | 0.85% | 0.00 |
| 2026-01-09 | 12.19 | 12.32 | 0.13 | 1.07% | 12.10 | 12.32 | 31771 | 3887.24 | 0.81% | 0.00 |
| 2026-01-08 | 12.10 | 12.19 | 0.04 | 0.33% | 12.10 | 12.25 | 25147 | 3066.62 | 0.64% | 0.00 |
| 2026-01-07 | 12.07 | 12.15 | 0.07 | 0.58% | 12.03 | 12.19 | 23293 | 2823.85 | 0.59% | 0.00 |
| 2026-01-06 | 12.14 | 12.08 | 0.00 | 0.00% | 11.98 | 12.14 | 22700 | 2737.48 | 0.58% | 0.00 |
| 2026-01-05 | 11.76 | 12.08 | 0.29 | 2.46% | 11.75 | 12.12 | 31697 | 3804.46 | 0.81% | 0.00 |
| 2025-12-31 | 11.72 | 11.79 | 0.09 | 0.77% | 11.62 | 11.79 | 13839 | 1620.66 | 0.35% | 0.00 |
| 2025-12-30 | 11.75 | 11.70 | -0.06 | -0.51% | 11.67 | 11.80 | 15209 | 1784.28 | 0.39% | 0.00 |
| 2025-12-29 | 11.83 | 11.76 | -0.07 | -0.59% | 11.74 | 11.84 | 14064 | 1656.82 | 0.36% | 0.00 |
| 2025-12-26 | 11.94 | 11.83 | -0.10 | -0.84% | 11.81 | 11.98 | 14826 | 1763.58 | 0.38% | 0.00 |
| 2025-12-25 | 11.98 | 11.93 | 0.04 | 0.34% | 11.88 | 11.98 | 15788 | 1882.42 | 0.40% | 0.00 |
| 2025-12-24 | 11.74 | 11.89 | 0.10 | 0.85% | 11.74 | 11.91 | 13092 | 1555.15 | 0.33% | 0.00 |
| 2025-12-23 | 11.96 | 11.79 | -0.16 | -1.34% | 11.78 | 12.00 | 17857 | 2117.90 | 0.46% | 0.00 |
| 2025-12-22 | 11.94 | 11.95 | 0.00 | 0.00% | 11.90 | 12.03 | 13860 | 1659.76 | 0.35% | 0.00 |
| 2025-12-19 | 11.88 | 11.95 | 0.07 | 0.59% | 11.80 | 11.97 | 15023 | 1791.87 | 0.38% | 0.00 |
| 2025-12-18 | 11.74 | 11.88 | 0.18 | 1.54% | 11.70 | 11.98 | 18683 | 2219.83 | 0.48% | 12.00 |
| 2025-12-17 | 11.70 | 11.70 | 0.00 | 0.00% | 11.52 | 11.72 | 19064 | 2213.51 | 0.49% | 0.00 |
| 2025-12-16 | 11.83 | 11.70 | -0.13 | -1.10% | 11.67 | 11.85 | 15771 | 1848.19 | 0.40% | 0.00 |
| 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 |
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。
