| 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 | 6.13 | 6.12 | -0.03 | -0.49% | 6.08 | 6.30 | 179879 | 11084.10 | 2.21% |
| 2026-03-24 | 6.14 | 6.15 | 0.10 | 1.65% | 5.95 | 6.20 | 227077 | 13774.48 | 2.79% |
| 2026-03-23 | 6.39 | 6.05 | -0.46 | -7.07% | 5.97 | 6.48 | 330635 | 20590.01 | 4.06% |
| 2026-03-20 | 6.82 | 6.51 | -0.18 | -2.69% | 6.46 | 6.83 | 201624 | 13273.36 | 2.48% |
| 2026-03-19 | 6.98 | 6.69 | -0.28 | -4.02% | 6.65 | 7.01 | 221699 | 15021.08 | 2.72% |
| 2026-03-18 | 7.05 | 6.97 | -0.03 | -0.43% | 6.89 | 7.10 | 131970 | 9185.95 | 1.62% |
| 2026-03-17 | 7.10 | 7.00 | -0.07 | -0.99% | 6.99 | 7.31 | 203027 | 14560.94 | 2.49% |
| 2026-03-16 | 7.21 | 7.07 | -0.15 | -2.08% | 6.94 | 7.24 | 221876 | 15666.21 | 2.73% |
| 2026-03-13 | 7.56 | 7.22 | -0.22 | -2.96% | 7.16 | 7.56 | 249675 | 18287.42 | 3.07% |
| 2026-03-12 | 7.57 | 7.44 | -0.12 | -1.59% | 7.41 | 7.61 | 188958 | 14161.08 | 2.32% |
| 2026-03-11 | 7.70 | 7.56 | -0.14 | -1.82% | 7.50 | 7.91 | 272385 | 20893.25 | 3.35% |
| 2026-03-10 | 7.48 | 7.70 | 0.22 | 2.94% | 7.43 | 7.81 | 306717 | 23438.59 | 3.77% |
| 2026-03-09 | 7.45 | 7.48 | 0.03 | 0.40% | 7.18 | 7.52 | 332060 | 24404.77 | 4.08% |
| 2026-03-06 | 7.47 | 7.45 | -0.03 | -0.40% | 7.29 | 7.50 | 190607 | 14139.94 | 2.34% |
| 2026-03-05 | 7.52 | 7.48 | 0.06 | 0.81% | 7.41 | 7.58 | 219525 | 16438.15 | 2.70% |
| 2026-03-04 | 7.27 | 7.42 | 0.00 | 0.00% | 7.10 | 7.47 | 228269 | 16829.61 | 2.80% |
| 2026-03-03 | 7.70 | 7.42 | -0.24 | -3.13% | 7.39 | 7.76 | 314549 | 23700.43 | 3.86% |
| 2026-03-02 | 7.75 | 7.66 | -0.17 | -2.17% | 7.51 | 7.77 | 397633 | 30351.96 | 4.88% |
| 2026-02-27 | 7.40 | 7.83 | 0.45 | 6.10% | 7.32 | 7.95 | 341408 | 26323.32 | 4.19% |
| 2026-02-26 | 7.42 | 7.38 | -0.07 | -0.94% | 7.34 | 7.70 | 277034 | 20688.16 | 3.40% |
| 2026-02-25 | 7.22 | 7.45 | 0.22 | 3.04% | 7.16 | 7.58 | 324239 | 23940.52 | 3.98% |
| 2026-02-24 | 7.21 | 7.23 | 0.08 | 1.12% | 7.05 | 7.36 | 218892 | 15749.38 | 2.69% |
| 2026-02-13 | 7.17 | 7.15 | -0.04 | -0.56% | 7.08 | 7.29 | 208660 | 14972.01 | 2.56% |
| 2026-02-12 | 7.03 | 7.19 | 0.19 | 2.71% | 7.00 | 7.41 | 397401 | 28716.72 | 4.88% |
| 2026-02-11 | 7.15 | 7.00 | -0.14 | -1.96% | 6.95 | 7.20 | 399218 | 28042.65 | 4.90% |
| 2026-02-10 | 6.91 | 7.14 | 0.39 | 5.78% | 6.82 | 7.22 | 908757 | 64173.47 | 11.16% |
| 2026-02-09 | 6.25 | 6.75 | 0.61 | 9.93% | 6.18 | 6.75 | 615307 | 40777.96 | 7.56% |
| 2026-02-06 | 6.17 | 6.14 | -0.04 | -0.65% | 6.12 | 6.25 | 139660 | 8626.91 | 1.72% |
| 2026-02-05 | 6.26 | 6.18 | -0.26 | -4.04% | 6.13 | 6.36 | 192198 | 11916.23 | 2.36% |
| 2026-02-04 | 6.29 | 6.44 | 0.20 | 3.21% | 6.24 | 6.45 | 308593 | 19625.92 | 3.79% |
| 2026-02-03 | 6.23 | 6.24 | 0.08 | 1.30% | 6.18 | 6.30 | 138323 | 8628.09 | 1.70% |
| 2026-02-02 | 6.27 | 6.16 | -0.12 | -1.91% | 6.08 | 6.31 | 201337 | 12469.12 | 2.47% |
| 2026-01-30 | 6.34 | 6.28 | 0.22 | 3.63% | 6.26 | 6.65 | 461853 | 29616.02 | 5.67% |
| 2026-01-29 | 6.14 | 6.06 | -0.13 | -2.10% | 6.02 | 6.18 | 232613 | 14145.00 | 2.86% |
| 2026-01-28 | 6.45 | 6.19 | -0.27 | -4.18% | 6.04 | 6.45 | 423672 | 26266.05 | 5.20% |
| 2026-01-27 | 6.70 | 6.46 | -0.19 | -2.86% | 6.42 | 6.70 | 268779 | 17484.46 | 3.30% |
| 2026-01-26 | 6.91 | 6.65 | -0.14 | -2.06% | 6.60 | 6.95 | 286617 | 19286.74 | 3.52% |
| 2026-01-23 | 6.78 | 6.79 | 0.01 | 0.15% | 6.64 | 6.86 | 253419 | 17183.71 | 3.11% |
| 2026-01-22 | 6.58 | 6.78 | 0.20 | 3.04% | 6.58 | 6.92 | 418315 | 28372.27 | 5.14% |
| 2026-01-21 | 6.29 | 6.58 | 0.25 | 3.95% | 6.19 | 6.60 | 351447 | 22511.32 | 4.32% |
| 2026-01-20 | 6.50 | 6.33 | -0.15 | -2.31% | 6.25 | 6.58 | 318676 | 20307.65 | 3.91% |
| 2026-01-19 | 6.05 | 6.48 | 0.43 | 7.11% | 6.02 | 6.55 | 517696 | 33023.97 | 6.36% |
| 2026-01-16 | 5.95 | 6.05 | 0.16 | 2.72% | 5.93 | 6.12 | 317008 | 19171.65 | 3.89% |
| 2026-01-15 | 5.82 | 5.89 | 0.04 | 0.68% | 5.71 | 5.94 | 214266 | 12506.01 | 2.63% |
| 2026-01-14 | 5.71 | 5.85 | 0.10 | 1.74% | 5.66 | 5.90 | 300430 | 17330.79 | 3.69% |
| 2026-01-13 | 6.02 | 5.75 | -0.27 | -4.49% | 5.74 | 6.03 | 293680 | 17157.99 | 3.61% |
| 2026-01-12 | 6.12 | 6.02 | -0.11 | -1.79% | 5.96 | 6.15 | 298816 | 17994.22 | 3.67% |
| 2026-01-09 | 5.98 | 6.13 | 0.14 | 2.34% | 5.94 | 6.18 | 281204 | 17121.34 | 3.45% |
| 2026-01-08 | 6.18 | 5.99 | -0.09 | -1.48% | 5.95 | 6.18 | 285897 | 17180.10 | 3.51% |
| 2026-01-07 | 6.14 | 6.08 | -0.05 | -0.82% | 5.99 | 6.25 | 351126 | 21429.18 | 4.31% |
| 2026-01-06 | 5.91 | 6.13 | 0.22 | 3.72% | 5.86 | 6.18 | 406726 | 24718.11 | 5.00% |
| 2026-01-05 | 5.86 | 5.91 | 0.05 | 0.85% | 5.83 | 5.99 | 241693 | 14286.65 | 2.97% |
| 2025-12-31 | 5.85 | 5.86 | 0.04 | 0.69% | 5.76 | 5.88 | 216449 | 12615.79 | 2.66% |
| 2025-12-30 | 5.99 | 5.82 | -0.11 | -1.85% | 5.79 | 5.99 | 301056 | 17591.37 | 3.70% |
| 2025-12-29 | 5.78 | 5.93 | 0.10 | 1.72% | 5.75 | 6.03 | 508894 | 30074.44 | 6.25% |
| 2025-12-26 | 5.58 | 5.83 | 0.21 | 3.74% | 5.58 | 5.87 | 601583 | 34721.62 | 7.39% |
| 2025-12-25 | 5.66 | 5.62 | -0.05 | -0.88% | 5.55 | 5.75 | 325303 | 18310.84 | 4.00% |
| 2025-12-24 | 5.71 | 5.67 | -0.12 | -2.07% | 5.60 | 5.73 | 581943 | 32881.18 | 7.15% |
| 2025-12-23 | 6.15 | 5.79 | -0.36 | -5.85% | 5.76 | 6.19 | 903754 | 53445.29 | 11.10% |
| 2025-12-22 | 5.59 | 6.15 | 0.56 | 10.02% | 5.52 | 6.15 | 893820 | 53428.07 | 10.98% |
| 2025-12-19 | 5.50 | 5.59 | 0.07 | 1.27% | 5.42 | 5.79 | 443404 | 24696.20 | 5.45% |
| 2025-12-18 | 5.67 | 5.52 | -0.07 | -1.25% | 5.52 | 5.78 | 270289 | 15211.69 | 3.32% |
| 2025-12-17 | 5.62 | 5.59 | -0.04 | -0.71% | 5.37 | 5.66 | 394852 | 21848.01 | 4.85% |
| 2025-12-16 | 6.07 | 5.63 | -0.56 | -9.05% | 5.57 | 6.17 | 802112 | 46067.55 | 9.85% |
| 2025-12-15 | 6.41 | 6.19 | -0.37 | -5.64% | 6.17 | 6.54 | 675953 | 42600.84 | 8.30% |
| 2025-12-12 | 6.33 | 6.56 | 0.21 | 3.31% | 6.25 | 6.91 | 975572 | 64168.62 | 11.99% |
| 2025-12-11 | 6.36 | 6.35 | -0.23 | -3.50% | 5.96 | 6.58 | 1054205 | 65894.61 | 12.95% |
| 2025-12-10 | 6.05 | 6.58 | 0.27 | 4.28% | 6.02 | 6.82 | 1272172 | 82409.62 | 15.63% |
| 2025-12-09 | 6.31 | 6.31 | -0.70 | -9.99% | 6.31 | 6.45 | 939612 | 59429.61 | 11.54% |
| 2025-12-08 | 6.38 | 7.01 | 0.64 | 10.05% | 6.30 | 7.01 | 1050114 | 70629.47 | 12.90% |
| 2025-12-05 | 6.24 | 6.37 | 0.10 | 1.59% | 6.01 | 6.65 | 913705 | 58120.54 | 11.22% |
| 2025-12-04 | 6.58 | 6.27 | -0.22 | -3.39% | 6.05 | 6.81 | 1179510 | 74499.55 | 14.49% |
| 2025-12-03 | 5.77 | 6.49 | 0.59 | 10.00% | 5.76 | 6.49 | 1065327 | 67212.02 | 13.09% |
| 2025-12-02 | 5.70 | 5.90 | 0.24 | 4.24% | 5.60 | 6.10 | 577524 | 33787.03 | 7.09% |
| 2025-12-01 | 5.50 | 5.66 | 0.12 | 2.17% | 5.45 | 5.74 | 250192 | 14017.27 | 3.07% |
| 2025-11-28 | 5.62 | 5.54 | -0.13 | -2.29% | 5.46 | 5.64 | 218168 | 12021.46 | 2.68% |
| 2025-11-27 | 5.38 | 5.67 | 0.21 | 3.85% | 5.30 | 5.77 | 365865 | 20267.78 | 4.49% |
| 2025-11-26 | 5.44 | 5.46 | 0.03 | 0.55% | 5.40 | 5.87 | 336281 | 18925.73 | 4.13% |
| 2025-11-25 | 5.47 | 5.43 | 0.01 | 0.18% | 5.40 | 5.51 | 173528 | 9456.00 | 2.13% |
| 2025-11-24 | 5.56 | 5.42 | -0.07 | -1.28% | 5.33 | 5.57 | 226246 | 12250.24 | 2.78% |
新大洲A(000571)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。
