| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 12.24 | 12.45 | 0.09 | 0.73% | 12.21 | 12.77 | 134922 | 16927.66 | 0.60% |
| 2025-04-02 | 12.38 | 12.36 | -0.05 | -0.40% | 12.22 | 12.50 | 76398 | 9458.75 | 0.34% |
| 2025-04-01 | 12.31 | 12.41 | -0.09 | -0.72% | 12.08 | 12.50 | 154507 | 18976.43 | 0.68% |
| 2025-03-31 | 12.80 | 12.50 | -0.56 | -4.29% | 12.37 | 12.90 | 143676 | 18008.92 | 0.64% |
| 2025-03-28 | 13.08 | 13.06 | -0.01 | -0.08% | 12.99 | 13.14 | 58412 | 7625.53 | 0.26% |
| 2025-03-27 | 13.13 | 13.07 | -0.03 | -0.23% | 12.88 | 13.20 | 76371 | 9974.30 | 0.34% |
| 2025-03-26 | 13.02 | 13.10 | 0.05 | 0.38% | 12.97 | 13.35 | 84196 | 11116.54 | 0.37% |
| 2025-03-25 | 12.92 | 13.05 | 0.19 | 1.48% | 12.75 | 13.16 | 98848 | 12790.42 | 0.44% |
| 2025-03-24 | 12.95 | 12.86 | -0.12 | -0.92% | 12.80 | 13.04 | 89399 | 11502.93 | 0.40% |
| 2025-03-21 | 13.11 | 12.98 | -0.20 | -1.52% | 12.88 | 13.19 | 86895 | 11297.48 | 0.39% |
| 2025-03-20 | 13.27 | 13.18 | -0.10 | -0.75% | 13.12 | 13.30 | 54545 | 7208.34 | 0.24% |
| 2025-03-19 | 13.47 | 13.28 | -0.19 | -1.41% | 13.19 | 13.51 | 73317 | 9741.73 | 0.33% |
| 2025-03-18 | 13.61 | 13.47 | -0.03 | -0.22% | 13.36 | 13.64 | 77027 | 10386.51 | 0.34% |
| 2025-03-17 | 13.50 | 13.50 | 0.00 | 0.00% | 13.41 | 13.65 | 111719 | 15114.69 | 0.50% |
| 2025-03-14 | 13.07 | 13.50 | 0.44 | 3.37% | 13.01 | 13.55 | 177335 | 23679.47 | 0.79% |
| 2025-03-13 | 13.01 | 13.06 | -0.01 | -0.08% | 12.73 | 13.13 | 130906 | 16957.10 | 0.58% |
| 2025-03-12 | 13.11 | 13.07 | -0.04 | -0.31% | 12.99 | 13.20 | 80987 | 10615.24 | 0.36% |
| 2025-03-11 | 13.18 | 13.11 | -0.18 | -1.35% | 13.01 | 13.21 | 113971 | 14920.25 | 0.51% |
| 2025-03-10 | 13.33 | 13.29 | 0.04 | 0.30% | 13.22 | 13.52 | 115272 | 15389.89 | 0.51% |
| 2025-03-07 | 13.34 | 13.25 | -0.25 | -1.85% | 13.14 | 13.49 | 117932 | 15616.36 | 0.52% |
| 2025-03-06 | 13.20 | 13.50 | 0.48 | 3.69% | 13.09 | 13.50 | 185097 | 24670.82 | 0.82% |
| 2025-03-05 | 13.20 | 13.02 | -0.17 | -1.29% | 12.92 | 13.34 | 167613 | 21896.02 | 0.74% |
| 2025-03-04 | 13.35 | 13.19 | -0.17 | -1.27% | 13.02 | 13.44 | 140169 | 18433.85 | 0.62% |
| 2025-03-03 | 13.54 | 13.36 | -0.06 | -0.45% | 13.30 | 13.74 | 150391 | 20279.66 | 0.67% |
| 2025-02-28 | 13.87 | 13.42 | -0.33 | -2.40% | 13.36 | 13.90 | 192747 | 26119.06 | 0.85% |
| 2025-02-27 | 13.76 | 13.75 | -0.01 | -0.07% | 13.72 | 14.07 | 194802 | 27033.17 | 0.86% |
| 2025-02-26 | 13.31 | 13.76 | 0.46 | 3.46% | 13.27 | 13.87 | 263581 | 35874.09 | 1.17% |
| 2025-02-25 | 13.15 | 13.30 | 0.01 | 0.08% | 13.09 | 13.47 | 183296 | 24421.89 | 0.81% |
| 2025-02-24 | 12.45 | 13.29 | 0.79 | 6.32% | 12.45 | 13.37 | 318763 | 41514.70 | 1.41% |
| 2025-02-21 | 12.44 | 12.50 | 0.18 | 1.46% | 12.22 | 12.66 | 166873 | 20851.93 | 0.74% |
| 2025-02-20 | 12.46 | 12.32 | -0.20 | -1.60% | 12.16 | 12.50 | 135870 | 16688.87 | 0.60% |
| 2025-02-19 | 12.22 | 12.52 | 0.21 | 1.71% | 12.22 | 12.55 | 146170 | 18140.95 | 0.65% |
| 2025-02-18 | 12.38 | 12.31 | -0.01 | -0.08% | 12.15 | 12.57 | 176766 | 21858.24 | 0.78% |
| 2025-02-17 | 12.21 | 12.32 | 0.05 | 0.41% | 12.21 | 12.58 | 201719 | 25000.27 | 0.89% |
| 2025-02-14 | 12.30 | 12.27 | -0.03 | -0.24% | 12.13 | 12.60 | 208660 | 25613.96 | 0.93% |
| 2025-02-13 | 11.70 | 12.30 | 0.45 | 3.80% | 11.56 | 12.65 | 471969 | 57515.19 | 2.09% |
| 2025-02-12 | 11.37 | 11.85 | 0.43 | 3.77% | 11.37 | 11.93 | 202661 | 23530.50 | 0.90% |
| 2025-02-11 | 11.76 | 11.42 | -0.33 | -2.81% | 11.40 | 11.79 | 138279 | 15901.37 | 0.61% |
| 2025-02-10 | 11.58 | 11.75 | 0.09 | 0.77% | 11.56 | 11.79 | 143927 | 16835.30 | 0.64% |
| 2025-02-07 | 11.18 | 11.66 | 0.50 | 4.48% | 11.07 | 11.79 | 225206 | 26042.21 | 1.00% |
| 2025-02-06 | 11.06 | 11.16 | 0.11 | 1.00% | 10.99 | 11.22 | 124345 | 13824.63 | 0.55% |
| 2025-02-05 | 11.31 | 11.05 | -0.21 | -1.87% | 10.96 | 11.36 | 158242 | 17521.05 | 0.70% |
| 2025-01-27 | 11.46 | 11.26 | -0.13 | -1.14% | 11.26 | 11.59 | 111216 | 12707.01 | 0.49% |
| 2025-01-24 | 11.40 | 11.39 | -0.02 | -0.18% | 11.30 | 11.49 | 116727 | 13307.45 | 0.52% |
| 2025-01-23 | 11.28 | 11.41 | 0.23 | 2.06% | 11.28 | 11.81 | 220052 | 25410.70 | 0.98% |
| 2025-01-22 | 11.52 | 11.18 | -0.50 | -4.28% | 11.15 | 11.60 | 182066 | 20621.51 | 0.81% |
| 2025-01-21 | 11.61 | 11.68 | 0.12 | 1.04% | 11.53 | 12.11 | 261259 | 30900.04 | 1.16% |
| 2025-01-20 | 11.70 | 11.56 | -0.20 | -1.70% | 11.46 | 11.83 | 154333 | 17938.80 | 0.68% |
| 2025-01-17 | 11.52 | 11.76 | 0.25 | 2.17% | 11.52 | 11.99 | 246427 | 29043.90 | 1.09% |
| 2025-01-16 | 11.48 | 11.51 | 0.01 | 0.09% | 11.36 | 11.77 | 127948 | 14784.41 | 0.57% |
| 2025-01-15 | 11.58 | 11.50 | -0.07 | -0.61% | 11.39 | 11.64 | 115236 | 13247.07 | 0.51% |
| 2025-01-14 | 11.39 | 11.57 | 0.20 | 1.76% | 11.36 | 11.65 | 154014 | 17704.53 | 0.68% |
| 2025-01-13 | 11.00 | 11.37 | 0.24 | 2.16% | 10.97 | 11.46 | 132148 | 14952.60 | 0.59% |
| 2025-01-10 | 11.44 | 11.13 | -0.27 | -2.37% | 11.13 | 11.48 | 102949 | 11615.20 | 0.46% |
| 2025-01-09 | 11.56 | 11.40 | -0.15 | -1.30% | 11.40 | 11.67 | 99742 | 11484.83 | 0.44% |
| 2025-01-08 | 11.60 | 11.55 | -0.13 | -1.11% | 11.34 | 11.80 | 156102 | 17965.16 | 0.69% |
| 2025-01-07 | 11.52 | 11.68 | 0.12 | 1.04% | 11.31 | 11.85 | 155562 | 18009.01 | 0.69% |
| 2025-01-06 | 11.59 | 11.56 | -0.01 | -0.09% | 11.42 | 11.62 | 91679 | 10551.42 | 0.41% |
| 2025-01-03 | 11.88 | 11.57 | -0.28 | -2.36% | 11.52 | 11.98 | 129644 | 15213.48 | 0.57% |
| 2025-01-02 | 11.96 | 11.85 | -0.11 | -0.92% | 11.75 | 12.27 | 139022 | 16691.77 | 0.62% |
| 2024-12-31 | 12.18 | 11.96 | -0.22 | -1.81% | 11.96 | 12.28 | 122151 | 14778.52 | 0.54% |
| 2024-12-30 | 12.30 | 12.18 | -0.13 | -1.06% | 12.05 | 12.30 | 106378 | 12926.25 | 0.47% |
| 2024-12-27 | 12.31 | 12.31 | 0.01 | 0.08% | 12.27 | 12.48 | 96453 | 11929.69 | 0.43% |
| 2024-12-26 | 12.33 | 12.30 | -0.09 | -0.73% | 12.23 | 12.48 | 87667 | 10813.98 | 0.39% |
| 2024-12-25 | 12.35 | 12.39 | -0.06 | -0.48% | 12.15 | 12.49 | 114283 | 14054.79 | 0.51% |
| 2024-12-24 | 12.14 | 12.45 | 0.27 | 2.22% | 12.11 | 12.52 | 167103 | 20710.19 | 0.74% |
| 2024-12-23 | 12.34 | 12.18 | -0.16 | -1.30% | 12.10 | 12.42 | 126626 | 15493.23 | 0.56% |
| 2024-12-20 | 12.43 | 12.34 | -0.13 | -1.04% | 12.32 | 12.52 | 103355 | 12798.95 | 0.46% |
| 2024-12-19 | 12.37 | 12.47 | -0.07 | -0.56% | 12.26 | 12.52 | 115589 | 14304.87 | 0.51% |
| 2024-12-18 | 12.64 | 12.54 | -0.05 | -0.40% | 12.48 | 12.67 | 133454 | 16777.80 | 0.59% |
| 2024-12-17 | 12.80 | 12.59 | -0.23 | -1.79% | 12.54 | 12.83 | 185033 | 23438.21 | 0.82% |
| 2024-12-16 | 13.21 | 12.82 | -0.29 | -2.21% | 12.71 | 13.21 | 221929 | 28667.62 | 0.98% |
| 2024-12-13 | 13.68 | 13.11 | -0.68 | -4.93% | 13.08 | 13.68 | 355260 | 46903.84 | 1.57% |
| 2024-12-12 | 13.48 | 13.79 | 0.31 | 2.30% | 13.20 | 13.85 | 306335 | 41734.76 | 1.36% |
| 2024-12-11 | 13.20 | 13.48 | 0.21 | 1.58% | 13.10 | 13.77 | 278169 | 37639.21 | 1.23% |
| 2024-12-10 | 13.60 | 13.27 | 0.45 | 3.51% | 13.21 | 13.98 | 441399 | 60025.45 | 1.96% |
| 2024-12-09 | 13.32 | 12.82 | -0.52 | -3.90% | 12.78 | 13.41 | 272307 | 35399.81 | 1.21% |
| 2024-12-06 | 13.25 | 13.34 | 0.05 | 0.38% | 13.13 | 13.56 | 208313 | 27808.69 | 0.92% |
| 2024-12-05 | 13.39 | 13.29 | -0.17 | -1.26% | 12.98 | 13.46 | 207420 | 27334.78 | 0.92% |
| 2024-12-04 | 13.84 | 13.46 | -0.48 | -3.44% | 13.42 | 13.88 | 148904 | 20331.58 | 0.66% |
新城控股(601155)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。
