| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 12.66 | 12.50 | -0.20 | -1.57% | 12.50 | 12.72 | 71429 | 9004.15 | 0.32% |
| 2025-05-22 | 12.95 | 12.70 | -0.29 | -2.23% | 12.60 | 12.95 | 110991 | 14119.90 | 0.49% |
| 2025-05-21 | 12.86 | 12.99 | 0.09 | 0.70% | 12.83 | 13.05 | 80350 | 10408.97 | 0.36% |
| 2025-05-20 | 12.96 | 12.90 | -0.08 | -0.62% | 12.70 | 12.99 | 121796 | 15633.66 | 0.54% |
| 2025-05-19 | 12.69 | 12.98 | 0.28 | 2.20% | 12.69 | 13.15 | 129536 | 16809.91 | 0.57% |
| 2025-05-16 | 12.65 | 12.70 | 0.12 | 0.95% | 12.50 | 12.78 | 84255 | 10649.13 | 0.37% |
| 2025-05-15 | 12.85 | 12.58 | -0.29 | -2.25% | 12.55 | 13.05 | 122433 | 15611.95 | 0.54% |
| 2025-05-14 | 12.87 | 12.87 | 0.01 | 0.08% | 12.63 | 12.98 | 94631 | 12095.14 | 0.42% |
| 2025-05-13 | 13.05 | 12.86 | -0.10 | -0.77% | 12.80 | 13.06 | 101133 | 13047.22 | 0.45% |
| 2025-05-12 | 12.89 | 12.96 | 0.16 | 1.25% | 12.80 | 13.02 | 114345 | 14797.56 | 0.51% |
| 2025-05-09 | 13.13 | 12.80 | -0.33 | -2.51% | 12.80 | 13.17 | 123902 | 15997.34 | 0.55% |
| 2025-05-08 | 13.20 | 13.13 | -0.12 | -0.91% | 13.03 | 13.34 | 147158 | 19340.70 | 0.65% |
| 2025-05-07 | 13.70 | 13.25 | -0.04 | -0.30% | 13.21 | 13.94 | 194090 | 26235.23 | 0.86% |
| 2025-05-06 | 13.64 | 13.29 | -0.25 | -1.85% | 13.26 | 13.75 | 181256 | 24446.34 | 0.80% |
| 2025-04-30 | 13.45 | 13.54 | 0.17 | 1.27% | 13.30 | 13.75 | 117848 | 15972.19 | 0.52% |
| 2025-04-29 | 13.04 | 13.37 | 0.24 | 1.83% | 13.04 | 13.42 | 133757 | 17778.98 | 0.59% |
| 2025-04-28 | 13.70 | 13.13 | -0.55 | -4.02% | 12.90 | 13.72 | 253209 | 33236.47 | 1.12% |
| 2025-04-25 | 14.00 | 13.68 | -0.32 | -2.29% | 13.63 | 14.51 | 336699 | 47522.12 | 1.49% |
| 2025-04-24 | 13.82 | 14.00 | 0.10 | 0.72% | 13.78 | 14.30 | 166986 | 23423.53 | 0.74% |
| 2025-04-23 | 13.92 | 13.90 | -0.10 | -0.71% | 13.76 | 14.15 | 184495 | 25803.77 | 0.82% |
| 2025-04-22 | 13.45 | 14.00 | 0.51 | 3.78% | 13.45 | 14.15 | 301393 | 41874.33 | 1.34% |
| 2025-04-21 | 13.56 | 13.49 | -0.25 | -1.82% | 13.40 | 13.69 | 185229 | 24999.23 | 0.82% |
| 2025-04-18 | 13.60 | 13.74 | 0.13 | 0.96% | 13.30 | 13.97 | 339246 | 46144.14 | 1.50% |
| 2025-04-17 | 12.43 | 13.61 | 1.05 | 8.36% | 12.43 | 13.82 | 499020 | 67822.53 | 2.21% |
| 2025-04-16 | 12.69 | 12.56 | -0.10 | -0.79% | 12.17 | 12.91 | 142351 | 17874.12 | 0.63% |
| 2025-04-15 | 12.75 | 12.66 | -0.06 | -0.47% | 12.51 | 12.84 | 112993 | 14292.33 | 0.50% |
| 2025-04-14 | 12.90 | 12.72 | -0.26 | -2.00% | 12.59 | 13.03 | 184397 | 23487.86 | 0.82% |
| 2025-04-11 | 13.19 | 12.98 | -0.22 | -1.67% | 12.89 | 13.20 | 181922 | 23654.48 | 0.81% |
| 2025-04-10 | 12.91 | 13.20 | 0.29 | 2.25% | 12.71 | 13.42 | 368907 | 48422.38 | 1.64% |
| 2025-04-09 | 11.56 | 12.91 | 1.17 | 9.97% | 11.53 | 12.91 | 430890 | 53567.72 | 1.91% |
| 2025-04-08 | 11.35 | 11.74 | 0.53 | 4.73% | 11.21 | 11.80 | 205157 | 23761.24 | 0.91% |
| 2025-04-07 | 11.81 | 11.21 | -1.24 | -9.96% | 11.21 | 12.00 | 260525 | 29750.48 | 1.16% |
| 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% |
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。
