| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 16.72 | 16.80 | 0.39 | 2.38% | 16.48 | 17.17 | 260754 | 43816.41 | 1.16% |
| 2026-02-02 | 17.64 | 16.41 | -1.27 | -7.18% | 16.31 | 17.77 | 377391 | 63596.51 | 1.67% |
| 2026-01-30 | 17.96 | 17.68 | -0.17 | -0.95% | 17.15 | 18.35 | 545934 | 96423.28 | 2.42% |
| 2026-01-29 | 16.23 | 17.85 | 1.62 | 9.98% | 16.16 | 17.85 | 464576 | 81172.52 | 2.06% |
| 2026-01-28 | 15.82 | 16.23 | 0.45 | 2.85% | 15.77 | 16.48 | 168116 | 27230.42 | 0.75% |
| 2026-01-27 | 15.90 | 15.78 | -0.17 | -1.07% | 15.47 | 16.02 | 118615 | 18609.92 | 0.53% |
| 2026-01-26 | 15.76 | 15.95 | 0.08 | 0.50% | 15.76 | 16.27 | 169515 | 27104.62 | 0.75% |
| 2026-01-23 | 15.99 | 15.87 | 0.04 | 0.25% | 15.53 | 15.99 | 125047 | 19683.06 | 0.55% |
| 2026-01-22 | 15.35 | 15.83 | 0.48 | 3.13% | 15.22 | 15.98 | 242987 | 38233.84 | 1.08% |
| 2026-01-21 | 15.17 | 15.35 | 0.10 | 0.66% | 15.10 | 15.48 | 125483 | 19243.79 | 0.56% |
| 2026-01-20 | 14.57 | 15.25 | 0.62 | 4.24% | 14.56 | 15.35 | 265875 | 40159.30 | 1.18% |
| 2026-01-19 | 14.20 | 14.63 | 0.17 | 1.18% | 14.18 | 14.92 | 166969 | 24319.79 | 0.74% |
| 2026-01-16 | 14.88 | 14.46 | -0.36 | -2.43% | 14.40 | 14.95 | 123198 | 17915.62 | 0.55% |
| 2026-01-15 | 14.38 | 14.82 | 0.42 | 2.92% | 14.37 | 14.96 | 168444 | 24822.65 | 0.75% |
| 2026-01-14 | 14.69 | 14.40 | -0.26 | -1.77% | 14.21 | 14.86 | 181150 | 26323.77 | 0.80% |
| 2026-01-13 | 15.04 | 14.66 | -0.38 | -2.53% | 14.62 | 15.11 | 134505 | 19985.04 | 0.60% |
| 2026-01-12 | 14.98 | 15.04 | 0.03 | 0.20% | 14.89 | 15.14 | 115835 | 17425.52 | 0.51% |
| 2026-01-09 | 15.15 | 15.01 | -0.23 | -1.51% | 14.86 | 15.25 | 150158 | 22559.03 | 0.67% |
| 2026-01-08 | 14.51 | 15.24 | 0.71 | 4.89% | 14.35 | 15.38 | 246812 | 37035.53 | 1.09% |
| 2026-01-07 | 14.83 | 14.53 | -0.27 | -1.82% | 14.51 | 14.90 | 162188 | 23865.28 | 0.72% |
| 2026-01-06 | 14.53 | 14.80 | 0.28 | 1.93% | 14.53 | 14.86 | 131113 | 19279.16 | 0.58% |
| 2026-01-05 | 14.00 | 14.52 | 0.57 | 4.09% | 14.00 | 14.73 | 234880 | 34012.80 | 1.04% |
| 2025-12-31 | 13.81 | 13.95 | 0.22 | 1.60% | 13.72 | 14.03 | 116736 | 16227.43 | 0.52% |
| 2025-12-30 | 13.88 | 13.73 | -0.24 | -1.72% | 13.71 | 13.96 | 130916 | 18056.57 | 0.58% |
| 2025-12-29 | 14.10 | 13.97 | -0.12 | -0.85% | 13.95 | 14.18 | 84204 | 11811.35 | 0.37% |
| 2025-12-26 | 14.02 | 14.09 | -0.01 | -0.07% | 13.98 | 14.22 | 69708 | 9839.49 | 0.31% |
| 2025-12-25 | 14.14 | 14.10 | 0.01 | 0.07% | 13.97 | 14.22 | 78370 | 11040.28 | 0.35% |
| 2025-12-24 | 14.17 | 14.09 | -0.04 | -0.28% | 14.07 | 14.35 | 91317 | 12945.79 | 0.40% |
| 2025-12-23 | 14.25 | 14.13 | -0.15 | -1.05% | 14.03 | 14.32 | 71722 | 10160.26 | 0.32% |
| 2025-12-22 | 14.21 | 14.28 | 0.09 | 0.63% | 14.02 | 14.36 | 102262 | 14538.11 | 0.45% |
| 2025-12-19 | 13.90 | 14.19 | 0.29 | 2.09% | 13.78 | 14.54 | 243698 | 34741.86 | 1.08% |
| 2025-12-18 | 14.15 | 13.90 | -0.25 | -1.77% | 13.82 | 14.28 | 137076 | 19201.21 | 0.61% |
| 2025-12-17 | 14.00 | 14.15 | 0.09 | 0.64% | 13.90 | 14.28 | 128463 | 18098.08 | 0.57% |
| 2025-12-16 | 13.93 | 14.06 | 0.15 | 1.08% | 13.70 | 14.27 | 149716 | 21158.16 | 0.66% |
| 2025-12-15 | 13.80 | 13.91 | 0.11 | 0.80% | 13.80 | 14.16 | 135692 | 19011.46 | 0.60% |
| 2025-12-12 | 14.04 | 13.80 | -0.11 | -0.79% | 13.79 | 14.14 | 142074 | 19828.11 | 0.63% |
| 2025-12-11 | 14.02 | 13.91 | -0.20 | -1.42% | 13.83 | 14.13 | 150029 | 20922.98 | 0.67% |
| 2025-12-10 | 13.84 | 14.11 | 0.27 | 1.95% | 13.65 | 14.44 | 254092 | 35613.26 | 1.13% |
| 2025-12-09 | 14.29 | 13.84 | -0.53 | -3.69% | 13.71 | 14.39 | 302168 | 42141.32 | 1.34% |
| 2025-12-08 | 14.66 | 14.37 | -0.18 | -1.24% | 14.32 | 14.68 | 107572 | 15506.39 | 0.48% |
| 2025-12-05 | 14.54 | 14.55 | 0.01 | 0.07% | 14.09 | 14.64 | 161344 | 23198.98 | 0.72% |
| 2025-12-04 | 14.87 | 14.54 | -0.21 | -1.42% | 14.52 | 15.16 | 142734 | 21027.64 | 0.63% |
| 2025-12-03 | 15.12 | 14.75 | -0.35 | -2.32% | 14.72 | 15.14 | 131435 | 19594.62 | 0.58% |
| 2025-12-02 | 15.25 | 15.10 | -0.06 | -0.40% | 14.95 | 15.27 | 160307 | 24192.21 | 0.71% |
| 2025-12-01 | 15.60 | 15.16 | 0.25 | 1.68% | 15.04 | 15.70 | 274748 | 42110.79 | 1.22% |
| 2025-11-28 | 14.60 | 14.91 | 0.20 | 1.36% | 14.46 | 15.02 | 120397 | 17751.94 | 0.53% |
| 2025-11-27 | 14.67 | 14.71 | -0.13 | -0.88% | 14.18 | 14.83 | 277682 | 40544.96 | 1.23% |
| 2025-11-26 | 15.15 | 14.84 | -0.36 | -2.37% | 14.75 | 15.37 | 127463 | 19090.02 | 0.57% |
| 2025-11-25 | 15.20 | 15.20 | 0.00 | 0.00% | 15.01 | 15.62 | 149314 | 22805.09 | 0.66% |
| 2025-11-24 | 15.28 | 15.20 | -0.16 | -1.04% | 15.11 | 15.49 | 200314 | 30640.00 | 0.89% |
| 2025-11-21 | 15.42 | 15.36 | -0.17 | -1.09% | 15.25 | 15.64 | 259097 | 40018.32 | 1.15% |
| 2025-11-20 | 14.54 | 15.53 | 1.04 | 7.18% | 14.25 | 15.59 | 398404 | 59940.75 | 1.77% |
| 2025-11-19 | 14.57 | 14.49 | -0.16 | -1.09% | 14.44 | 14.68 | 92788 | 13510.32 | 0.41% |
| 2025-11-18 | 14.83 | 14.65 | -0.23 | -1.55% | 14.34 | 14.89 | 138623 | 20226.39 | 0.61% |
| 2025-11-17 | 14.72 | 14.88 | 0.20 | 1.36% | 14.61 | 15.05 | 137615 | 20447.97 | 0.61% |
| 2025-11-14 | 15.16 | 14.68 | -0.51 | -3.36% | 14.68 | 15.41 | 167268 | 25123.58 | 0.74% |
| 2025-11-13 | 14.87 | 15.19 | 0.24 | 1.61% | 14.72 | 15.28 | 122629 | 18398.38 | 0.54% |
| 2025-11-12 | 14.95 | 14.95 | -0.02 | -0.13% | 14.86 | 15.17 | 141723 | 21282.91 | 0.63% |
| 2025-11-11 | 14.56 | 14.97 | 0.31 | 2.11% | 14.54 | 15.10 | 215569 | 31935.71 | 0.96% |
| 2025-11-10 | 13.60 | 14.66 | 0.83 | 6.00% | 13.60 | 14.73 | 324790 | 46209.22 | 1.44% |
| 2025-11-07 | 14.25 | 13.83 | -0.16 | -1.14% | 13.79 | 14.29 | 201319 | 28281.18 | 0.89% |
| 2025-11-06 | 14.14 | 13.99 | -0.14 | -0.99% | 13.93 | 14.21 | 141982 | 19933.05 | 0.63% |
| 2025-11-05 | 14.28 | 14.13 | -0.15 | -1.05% | 14.06 | 14.35 | 105587 | 14979.02 | 0.47% |
| 2025-11-04 | 14.07 | 14.28 | 0.29 | 2.07% | 14.02 | 14.40 | 196124 | 27890.09 | 0.87% |
| 2025-11-03 | 14.09 | 13.99 | -0.18 | -1.27% | 13.94 | 14.30 | 157547 | 22248.93 | 0.70% |
| 2025-10-31 | 14.13 | 14.17 | 0.00 | 0.00% | 14.01 | 14.34 | 140691 | 19952.21 | 0.62% |
| 2025-10-30 | 14.00 | 14.17 | -0.03 | -0.21% | 13.96 | 14.28 | 125554 | 17678.43 | 0.56% |
| 2025-10-29 | 13.79 | 14.20 | 0.33 | 2.38% | 13.77 | 14.33 | 205999 | 29145.54 | 0.91% |
| 2025-10-28 | 14.24 | 13.87 | -0.36 | -2.53% | 13.64 | 14.37 | 264969 | 36930.30 | 1.17% |
| 2025-10-27 | 14.97 | 14.23 | -0.73 | -4.88% | 14.18 | 15.06 | 264803 | 38275.96 | 1.17% |
| 2025-10-24 | 14.86 | 14.96 | 0.11 | 0.74% | 14.78 | 14.99 | 89835 | 13379.67 | 0.40% |
| 2025-10-23 | 15.08 | 14.85 | -0.16 | -1.07% | 14.69 | 15.10 | 94147 | 13926.05 | 0.42% |
| 2025-10-22 | 15.03 | 15.01 | -0.03 | -0.20% | 14.92 | 15.19 | 74243 | 11169.63 | 0.33% |
| 2025-10-21 | 14.72 | 15.04 | 0.33 | 2.24% | 14.59 | 15.29 | 190011 | 28598.47 | 0.84% |
| 2025-10-20 | 14.66 | 14.71 | 0.12 | 0.82% | 14.53 | 14.93 | 96438 | 14248.72 | 0.43% |
| 2025-10-17 | 14.88 | 14.59 | -0.25 | -1.68% | 14.53 | 15.17 | 123123 | 18239.86 | 0.55% |
| 2025-10-16 | 15.02 | 14.84 | -0.18 | -1.20% | 14.50 | 15.02 | 106211 | 15770.84 | 0.47% |
| 2025-10-15 | 14.94 | 15.02 | 0.03 | 0.20% | 14.77 | 15.24 | 134604 | 20157.71 | 0.60% |
| 2025-10-14 | 15.07 | 14.99 | -0.06 | -0.40% | 14.94 | 15.40 | 145844 | 22101.46 | 0.65% |
| 2025-10-13 | 14.98 | 15.05 | -0.37 | -2.40% | 14.92 | 15.30 | 154526 | 23277.25 | 0.69% |
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。
