| 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 | 4.48 | 4.41 | -0.07 | -1.56% | 4.37 | 4.54 | 165435 | 7364.01 | 2.03% |
| 2025-05-22 | 4.62 | 4.48 | -0.13 | -2.82% | 4.47 | 4.62 | 158919 | 7176.82 | 1.95% |
| 2025-05-21 | 4.58 | 4.61 | 0.01 | 0.22% | 4.48 | 4.66 | 150595 | 6906.60 | 1.85% |
| 2025-05-20 | 4.69 | 4.60 | -0.06 | -1.29% | 4.53 | 4.69 | 220707 | 10168.99 | 2.71% |
| 2025-05-19 | 4.75 | 4.66 | -0.09 | -1.89% | 4.63 | 4.83 | 181680 | 8583.75 | 2.23% |
| 2025-05-16 | 4.79 | 4.75 | -0.03 | -0.63% | 4.72 | 4.82 | 205879 | 9816.58 | 2.53% |
| 2025-05-15 | 4.66 | 4.78 | 0.12 | 2.58% | 4.58 | 4.78 | 222496 | 10401.90 | 2.73% |
| 2025-05-14 | 4.76 | 4.66 | -0.08 | -1.69% | 4.54 | 4.78 | 238274 | 11057.32 | 2.93% |
| 2025-05-13 | 4.64 | 4.74 | 0.09 | 1.94% | 4.61 | 4.74 | 218244 | 10219.93 | 2.68% |
| 2025-05-12 | 4.48 | 4.65 | 0.20 | 4.49% | 4.47 | 4.80 | 313892 | 14622.44 | 3.86% |
| 2025-05-09 | 4.53 | 4.45 | -0.15 | -3.26% | 4.40 | 4.56 | 213783 | 9513.18 | 2.63% |
| 2025-05-08 | 4.52 | 4.60 | 0.09 | 2.00% | 4.42 | 4.61 | 214329 | 9693.66 | 2.63% |
| 2025-05-07 | 4.45 | 4.51 | 0.14 | 3.20% | 4.34 | 4.56 | 195109 | 8741.98 | 2.40% |
| 2025-05-06 | 4.31 | 4.37 | 0.06 | 1.39% | 4.31 | 4.44 | 222017 | 9724.67 | 2.73% |
| 2025-04-30 | 4.24 | 4.31 | 0.03 | 0.70% | 4.22 | 4.33 | 176957 | 7579.78 | 2.17% |
| 2025-04-29 | 4.05 | 4.28 | 0.26 | 6.47% | 4.02 | 4.33 | 329957 | 13981.92 | 4.05% |
| 2025-04-28 | 4.07 | 4.02 | -0.03 | -0.74% | 3.97 | 4.11 | 97128 | 3919.66 | 1.19% |
| 2025-04-25 | 4.00 | 4.05 | 0.00 | 0.00% | 4.00 | 4.16 | 151145 | 6174.26 | 1.86% |
| 2025-04-24 | 4.13 | 4.05 | -0.10 | -2.41% | 4.04 | 4.16 | 141608 | 5767.85 | 1.74% |
| 2025-04-23 | 4.13 | 4.15 | 0.00 | 0.00% | 4.12 | 4.33 | 173840 | 7282.32 | 2.14% |
| 2025-04-22 | 4.14 | 4.15 | -0.01 | -0.24% | 4.08 | 4.23 | 147430 | 6118.43 | 1.81% |
| 2025-04-21 | 4.08 | 4.16 | 0.03 | 0.73% | 4.08 | 4.22 | 141154 | 5838.70 | 1.73% |
| 2025-04-18 | 4.23 | 4.13 | -0.09 | -2.13% | 4.06 | 4.27 | 161638 | 6677.60 | 1.99% |
| 2025-04-17 | 4.12 | 4.22 | 0.10 | 2.43% | 4.10 | 4.37 | 228516 | 9660.03 | 2.81% |
| 2025-04-16 | 4.15 | 4.12 | -0.03 | -0.72% | 4.00 | 4.29 | 193344 | 7978.40 | 2.38% |
| 2025-04-15 | 4.20 | 4.15 | 0.00 | 0.00% | 4.11 | 4.22 | 153080 | 6355.46 | 1.88% |
| 2025-04-14 | 3.98 | 4.15 | 0.21 | 5.33% | 3.98 | 4.25 | 246296 | 10237.49 | 3.03% |
| 2025-04-11 | 3.83 | 3.94 | 0.09 | 2.34% | 3.80 | 4.02 | 208392 | 8213.48 | 2.56% |
| 2025-04-10 | 3.85 | 3.85 | 0.08 | 2.12% | 3.82 | 4.00 | 237281 | 9298.71 | 2.91% |
| 2025-04-09 | 3.59 | 3.77 | 0.16 | 4.43% | 3.28 | 3.88 | 311719 | 11226.72 | 3.83% |
| 2025-04-08 | 3.80 | 3.61 | -0.22 | -5.74% | 3.52 | 3.85 | 312265 | 11481.08 | 3.84% |
| 2025-04-07 | 3.89 | 3.83 | -0.43 | -10.09% | 3.83 | 4.08 | 198987 | 7703.91 | 2.44% |
| 2025-04-03 | 4.36 | 4.26 | -0.12 | -2.74% | 4.20 | 4.42 | 173074 | 7442.28 | 2.13% |
| 2025-04-02 | 4.43 | 4.38 | -0.03 | -0.68% | 4.33 | 4.51 | 210809 | 9273.04 | 2.59% |
| 2025-04-01 | 4.52 | 4.41 | -0.03 | -0.68% | 4.39 | 4.53 | 225587 | 10044.57 | 2.77% |
| 2025-03-31 | 4.42 | 4.44 | -0.07 | -1.55% | 4.25 | 4.50 | 312615 | 13620.32 | 3.84% |
| 2025-03-28 | 4.62 | 4.51 | -0.08 | -1.74% | 4.51 | 4.76 | 301317 | 13951.60 | 3.70% |
| 2025-03-27 | 4.74 | 4.59 | -0.05 | -1.08% | 4.44 | 4.77 | 371350 | 17040.20 | 4.56% |
| 2025-03-26 | 4.90 | 4.64 | -0.38 | -7.57% | 4.52 | 4.90 | 615625 | 29095.28 | 7.56% |
| 2025-03-25 | 4.70 | 5.02 | 0.15 | 3.08% | 4.69 | 5.20 | 789926 | 39133.12 | 9.70% |
| 2025-03-24 | 5.08 | 4.87 | 0.03 | 0.62% | 4.66 | 5.32 | 1117644 | 55908.33 | 13.73% |
| 2025-03-21 | 4.43 | 4.84 | 0.44 | 10.00% | 4.38 | 4.84 | 434445 | 20349.89 | 5.34% |
| 2025-03-20 | 4.25 | 4.40 | 0.13 | 3.04% | 4.20 | 4.51 | 494629 | 21380.26 | 6.08% |
| 2025-03-19 | 3.93 | 4.27 | 0.32 | 8.10% | 3.93 | 4.35 | 586346 | 24766.13 | 7.20% |
| 2025-03-18 | 3.95 | 3.95 | 0.00 | 0.00% | 3.90 | 3.98 | 123021 | 4848.71 | 1.51% |
| 2025-03-17 | 3.95 | 3.95 | -0.01 | -0.25% | 3.92 | 3.99 | 85636 | 3385.02 | 1.05% |
| 2025-03-14 | 3.99 | 3.96 | -0.01 | -0.25% | 3.90 | 4.00 | 143293 | 5645.74 | 1.76% |
| 2025-03-13 | 3.95 | 3.97 | 0.05 | 1.28% | 3.89 | 4.01 | 189788 | 7493.16 | 2.33% |
| 2025-03-12 | 3.97 | 3.92 | -0.03 | -0.76% | 3.91 | 3.99 | 130757 | 5146.55 | 1.61% |
| 2025-03-11 | 3.95 | 3.95 | 0.03 | 0.77% | 3.92 | 4.07 | 217807 | 8693.91 | 2.68% |
| 2025-03-10 | 3.95 | 3.92 | -0.03 | -0.76% | 3.90 | 4.02 | 127536 | 5046.81 | 1.57% |
| 2025-03-07 | 3.93 | 3.95 | 0.02 | 0.51% | 3.90 | 4.02 | 199117 | 7906.96 | 2.45% |
| 2025-03-06 | 3.80 | 3.93 | 0.18 | 4.80% | 3.73 | 4.00 | 297667 | 11614.08 | 3.66% |
| 2025-03-05 | 3.79 | 3.75 | -0.04 | -1.06% | 3.71 | 3.81 | 118406 | 4427.57 | 1.45% |
| 2025-03-04 | 3.83 | 3.79 | -0.04 | -1.04% | 3.76 | 3.83 | 92550 | 3506.60 | 1.14% |
| 2025-03-03 | 3.82 | 3.83 | 0.02 | 0.52% | 3.79 | 3.95 | 144902 | 5588.16 | 1.78% |
| 2025-02-28 | 3.93 | 3.81 | -0.09 | -2.31% | 3.79 | 3.96 | 166504 | 6431.83 | 2.05% |
| 2025-02-27 | 3.73 | 3.90 | 0.17 | 4.56% | 3.73 | 3.92 | 274536 | 10499.37 | 3.37% |
| 2025-02-26 | 3.70 | 3.73 | 0.03 | 0.81% | 3.67 | 3.78 | 133257 | 4981.84 | 1.64% |
| 2025-02-25 | 3.65 | 3.70 | 0.02 | 0.54% | 3.60 | 3.74 | 147196 | 5411.15 | 1.81% |
| 2025-02-24 | 3.69 | 3.68 | -0.01 | -0.27% | 3.65 | 3.73 | 99265 | 3655.02 | 1.22% |
| 2025-02-21 | 3.72 | 3.69 | -0.04 | -1.07% | 3.67 | 3.73 | 92629 | 3417.21 | 1.14% |
| 2025-02-20 | 3.75 | 3.73 | 0.00 | 0.00% | 3.68 | 3.76 | 75356 | 2810.82 | 0.93% |
| 2025-02-19 | 3.70 | 3.73 | 0.03 | 0.81% | 3.65 | 3.76 | 109276 | 4038.07 | 1.34% |
| 2025-02-18 | 3.80 | 3.70 | -0.10 | -2.63% | 3.67 | 3.97 | 186961 | 7027.94 | 2.30% |
| 2025-02-17 | 3.69 | 3.80 | 0.12 | 3.26% | 3.69 | 3.82 | 180094 | 6802.43 | 2.21% |
| 2025-02-14 | 3.71 | 3.68 | -0.02 | -0.54% | 3.67 | 3.76 | 88941 | 3290.78 | 1.09% |
| 2025-02-13 | 3.68 | 3.70 | 0.02 | 0.54% | 3.66 | 3.77 | 91421 | 3390.27 | 1.12% |
| 2025-02-12 | 3.75 | 3.68 | -0.06 | -1.60% | 3.64 | 3.76 | 120711 | 4442.46 | 1.48% |
| 2025-02-11 | 3.66 | 3.74 | 0.08 | 2.19% | 3.60 | 3.80 | 189972 | 7040.90 | 2.33% |
| 2025-02-10 | 3.52 | 3.66 | 0.15 | 4.27% | 3.51 | 3.71 | 243040 | 8773.09 | 2.99% |
| 2025-02-07 | 3.56 | 3.51 | -0.04 | -1.13% | 3.47 | 3.56 | 178510 | 6282.57 | 2.19% |
| 2025-02-06 | 3.50 | 3.55 | 0.04 | 1.14% | 3.46 | 3.56 | 138155 | 4864.17 | 1.70% |
| 2025-02-05 | 3.52 | 3.51 | 0.03 | 0.86% | 3.44 | 3.61 | 127294 | 4454.36 | 1.56% |
| 2025-01-27 | 3.39 | 3.48 | 0.09 | 2.65% | 3.38 | 3.58 | 242204 | 8520.69 | 2.98% |
| 2025-01-24 | 3.45 | 3.39 | -0.07 | -2.02% | 3.38 | 3.45 | 93702 | 3193.20 | 1.15% |
| 2025-01-23 | 3.48 | 3.46 | -0.02 | -0.57% | 3.44 | 3.57 | 130192 | 4538.78 | 1.60% |
| 2025-01-22 | 3.49 | 3.48 | -0.01 | -0.29% | 3.43 | 3.50 | 102108 | 3528.62 | 1.25% |
| 2025-01-21 | 3.50 | 3.49 | 0.00 | 0.00% | 3.43 | 3.55 | 87491 | 3047.87 | 1.07% |
| 2025-01-20 | 3.42 | 3.49 | 0.04 | 1.16% | 3.35 | 3.50 | 123549 | 4260.96 | 1.52% |
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。
