| 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 | 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% |
| 2025-11-21 | 5.71 | 5.49 | -0.27 | -4.69% | 5.49 | 5.75 | 296629 | 16657.52 | 3.64% |
| 2025-11-20 | 5.71 | 5.76 | 0.05 | 0.88% | 5.56 | 5.90 | 342203 | 19534.22 | 4.20% |
| 2025-11-19 | 5.56 | 5.71 | 0.11 | 1.96% | 5.56 | 6.05 | 429621 | 24927.06 | 5.28% |
| 2025-11-18 | 5.60 | 5.60 | -0.06 | -1.06% | 5.53 | 5.71 | 245425 | 13768.31 | 3.02% |
| 2025-11-17 | 5.50 | 5.66 | 0.11 | 1.98% | 5.49 | 5.78 | 272549 | 15365.24 | 3.35% |
| 2025-11-14 | 5.39 | 5.55 | 0.16 | 2.97% | 5.36 | 5.65 | 229605 | 12697.20 | 2.82% |
| 2025-11-13 | 5.33 | 5.39 | 0.06 | 1.13% | 5.29 | 5.44 | 148088 | 7955.06 | 1.82% |
| 2025-11-12 | 5.36 | 5.33 | -0.05 | -0.93% | 5.28 | 5.41 | 170803 | 9118.39 | 2.10% |
| 2025-11-11 | 5.48 | 5.38 | -0.08 | -1.47% | 5.36 | 5.51 | 156080 | 8451.91 | 1.92% |
| 2025-11-10 | 5.57 | 5.46 | -0.15 | -2.67% | 5.45 | 5.64 | 188752 | 10394.91 | 2.32% |
| 2025-11-07 | 5.71 | 5.61 | -0.06 | -1.06% | 5.59 | 5.81 | 202292 | 11489.65 | 2.49% |
| 2025-11-06 | 5.85 | 5.67 | -0.19 | -3.24% | 5.65 | 5.90 | 196464 | 11254.41 | 2.41% |
| 2025-11-05 | 5.70 | 5.86 | 0.11 | 1.91% | 5.67 | 5.95 | 247279 | 14468.18 | 3.04% |
| 2025-11-04 | 5.68 | 5.75 | 0.13 | 2.31% | 5.56 | 5.78 | 273986 | 15590.79 | 3.37% |
| 2025-11-03 | 5.40 | 5.62 | 0.22 | 4.07% | 5.40 | 5.70 | 291915 | 16258.23 | 3.59% |
| 2025-10-31 | 5.35 | 5.40 | 0.04 | 0.75% | 5.15 | 5.45 | 253805 | 13510.02 | 3.12% |
| 2025-10-30 | 5.71 | 5.36 | -0.41 | -7.11% | 5.32 | 5.75 | 327767 | 18063.97 | 4.03% |
| 2025-10-29 | 5.76 | 5.77 | -0.02 | -0.35% | 5.65 | 5.82 | 130240 | 7488.34 | 1.60% |
| 2025-10-28 | 5.75 | 5.79 | 0.03 | 0.52% | 5.69 | 5.80 | 135943 | 7808.05 | 1.67% |
| 2025-10-27 | 5.88 | 5.76 | -0.13 | -2.21% | 5.68 | 5.88 | 258480 | 14899.42 | 3.18% |
| 2025-10-24 | 5.69 | 5.89 | 0.11 | 1.90% | 5.68 | 6.00 | 283336 | 16568.20 | 3.48% |
| 2025-10-23 | 5.74 | 5.78 | 0.04 | 0.70% | 5.64 | 5.82 | 227631 | 13090.46 | 2.80% |
| 2025-10-22 | 5.81 | 5.74 | -0.09 | -1.54% | 5.71 | 5.89 | 146803 | 8482.34 | 1.80% |
| 2025-10-21 | 5.85 | 5.83 | -0.06 | -1.02% | 5.59 | 5.89 | 248358 | 14321.70 | 3.05% |
| 2025-10-20 | 5.77 | 5.89 | 0.16 | 2.79% | 5.69 | 5.90 | 298156 | 17358.20 | 3.66% |
| 2025-10-17 | 5.88 | 5.73 | -0.25 | -4.18% | 5.73 | 6.05 | 401049 | 23485.63 | 4.93% |
| 2025-10-16 | 5.86 | 5.98 | 0.14 | 2.40% | 5.77 | 6.02 | 524213 | 30932.78 | 6.44% |
| 2025-10-15 | 5.83 | 5.84 | -0.04 | -0.68% | 5.71 | 6.04 | 419918 | 24376.19 | 5.16% |
| 2025-10-14 | 5.75 | 5.88 | 0.24 | 4.26% | 5.65 | 6.20 | 823027 | 49086.96 | 10.11% |
| 2025-10-13 | 5.25 | 5.64 | 0.04 | 0.71% | 5.25 | 5.68 | 393833 | 21658.31 | 4.84% |
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。
