| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 5.69 | 5.60 | 0.01 | 0.18% | 5.50 | 5.75 | 513267 | 29015.28 | 6.31% |
| 2025-10-09 | 5.12 | 5.59 | 0.51 | 10.04% | 5.05 | 5.59 | 480825 | 26135.01 | 5.91% |
| 2025-09-30 | 5.10 | 5.08 | 0.00 | 0.00% | 5.04 | 5.13 | 155738 | 7922.70 | 1.91% |
| 2025-09-29 | 5.18 | 5.08 | -0.06 | -1.17% | 4.96 | 5.19 | 198445 | 10052.86 | 2.44% |
| 2025-09-26 | 5.27 | 5.14 | -0.18 | -3.38% | 5.11 | 5.35 | 303662 | 15843.19 | 3.73% |
| 2025-09-25 | 5.09 | 5.32 | 0.25 | 4.93% | 5.09 | 5.58 | 547234 | 29525.07 | 6.72% |
| 2025-09-24 | 4.90 | 5.07 | 0.17 | 3.47% | 4.87 | 5.08 | 191178 | 9544.30 | 2.35% |
| 2025-09-23 | 4.99 | 4.90 | -0.09 | -1.80% | 4.77 | 4.99 | 195418 | 9503.72 | 2.40% |
| 2025-09-22 | 5.03 | 4.99 | -0.02 | -0.40% | 4.92 | 5.04 | 145034 | 7221.02 | 1.78% |
| 2025-09-19 | 4.89 | 5.01 | 0.12 | 2.45% | 4.83 | 5.04 | 217452 | 10754.78 | 2.67% |
| 2025-09-18 | 5.06 | 4.89 | -0.12 | -2.40% | 4.83 | 5.18 | 207473 | 10307.81 | 2.55% |
| 2025-09-17 | 4.96 | 5.01 | 0.03 | 0.60% | 4.92 | 5.08 | 163951 | 8235.97 | 2.01% |
| 2025-09-16 | 4.97 | 4.98 | 0.06 | 1.22% | 4.91 | 5.04 | 186076 | 9247.91 | 2.29% |
| 2025-09-15 | 5.05 | 4.92 | -0.18 | -3.53% | 4.90 | 5.08 | 272913 | 13575.52 | 3.35% |
| 2025-09-12 | 5.18 | 5.10 | -0.12 | -2.30% | 5.08 | 5.22 | 184715 | 9470.03 | 2.27% |
| 2025-09-11 | 5.07 | 5.22 | 0.14 | 2.76% | 4.97 | 5.22 | 292286 | 14964.69 | 3.59% |
| 2025-09-10 | 5.00 | 5.08 | 0.06 | 1.20% | 4.93 | 5.22 | 316346 | 16137.13 | 3.89% |
| 2025-09-09 | 4.93 | 5.02 | 0.08 | 1.62% | 4.93 | 5.09 | 306186 | 15323.68 | 3.76% |
| 2025-09-08 | 4.65 | 4.94 | 0.32 | 6.93% | 4.64 | 4.98 | 387939 | 18918.75 | 4.77% |
| 2025-09-05 | 4.56 | 4.62 | 0.06 | 1.32% | 4.48 | 4.64 | 157374 | 7205.14 | 1.93% |
| 2025-09-04 | 4.57 | 4.56 | -0.01 | -0.22% | 4.50 | 4.65 | 128652 | 5891.15 | 1.58% |
| 2025-09-03 | 4.72 | 4.57 | -0.15 | -3.18% | 4.55 | 4.75 | 167848 | 7777.13 | 2.06% |
| 2025-09-02 | 4.77 | 4.72 | -0.04 | -0.84% | 4.69 | 4.84 | 242765 | 11534.85 | 2.98% |
| 2025-09-01 | 4.52 | 4.76 | 0.22 | 4.85% | 4.45 | 4.80 | 396202 | 18685.93 | 4.87% |
| 2025-08-29 | 4.64 | 4.54 | -0.10 | -2.16% | 4.52 | 4.75 | 227699 | 10468.42 | 2.80% |
| 2025-08-28 | 4.48 | 4.64 | 0.14 | 3.11% | 4.45 | 4.64 | 250380 | 11389.21 | 3.08% |
| 2025-08-27 | 4.45 | 4.50 | 0.05 | 1.12% | 4.40 | 4.65 | 302812 | 13676.96 | 3.72% |
| 2025-08-26 | 4.46 | 4.45 | -0.01 | -0.22% | 4.42 | 4.47 | 119819 | 5326.60 | 1.47% |
| 2025-08-25 | 4.50 | 4.46 | -0.04 | -0.89% | 4.41 | 4.51 | 170454 | 7589.23 | 2.09% |
| 2025-08-22 | 4.53 | 4.50 | -0.03 | -0.66% | 4.45 | 4.63 | 164957 | 7427.30 | 2.03% |
| 2025-08-21 | 4.51 | 4.53 | 0.00 | 0.00% | 4.47 | 4.54 | 103675 | 4666.31 | 1.27% |
| 2025-08-20 | 4.50 | 4.53 | 0.00 | 0.00% | 4.49 | 4.54 | 82626 | 3727.85 | 1.02% |
| 2025-08-19 | 4.41 | 4.53 | 0.09 | 2.03% | 4.37 | 4.55 | 157310 | 7063.02 | 1.93% |
| 2025-08-18 | 4.51 | 4.44 | -0.06 | -1.33% | 4.43 | 4.52 | 170431 | 7599.72 | 2.09% |
| 2025-08-15 | 4.55 | 4.50 | -0.04 | -0.88% | 4.47 | 4.58 | 141482 | 6381.44 | 1.74% |
| 2025-08-14 | 4.59 | 4.54 | -0.08 | -1.73% | 4.51 | 4.62 | 164208 | 7478.37 | 2.02% |
| 2025-08-13 | 4.68 | 4.62 | -0.05 | -1.07% | 4.58 | 4.68 | 142345 | 6566.12 | 1.75% |
| 2025-08-12 | 4.67 | 4.67 | 0.00 | 0.00% | 4.63 | 4.69 | 108034 | 5032.25 | 1.33% |
| 2025-08-11 | 4.67 | 4.67 | -0.01 | -0.21% | 4.65 | 4.73 | 107479 | 5033.46 | 1.32% |
| 2025-08-08 | 4.65 | 4.68 | -0.01 | -0.21% | 4.64 | 4.70 | 96041 | 4480.85 | 1.18% |
| 2025-08-07 | 4.74 | 4.69 | -0.05 | -1.05% | 4.64 | 4.74 | 119770 | 5601.65 | 1.47% |
| 2025-08-06 | 4.76 | 4.74 | -0.06 | -1.25% | 4.73 | 4.80 | 121994 | 5799.86 | 1.50% |
| 2025-08-05 | 4.65 | 4.80 | 0.18 | 3.90% | 4.63 | 4.81 | 257249 | 12175.34 | 3.16% |
| 2025-08-04 | 4.52 | 4.62 | 0.10 | 2.21% | 4.51 | 4.67 | 167104 | 7693.36 | 2.05% |
| 2025-08-01 | 4.52 | 4.52 | 0.00 | 0.00% | 4.49 | 4.59 | 103726 | 4708.89 | 1.27% |
| 2025-07-31 | 4.69 | 4.52 | -0.16 | -3.42% | 4.52 | 4.70 | 198874 | 9129.64 | 2.44% |
| 2025-07-30 | 4.71 | 4.68 | -0.03 | -0.64% | 4.67 | 4.77 | 134330 | 6316.43 | 1.65% |
| 2025-07-29 | 4.74 | 4.71 | -0.05 | -1.05% | 4.68 | 4.78 | 156693 | 7379.85 | 1.92% |
| 2025-07-28 | 4.74 | 4.76 | -0.04 | -0.83% | 4.65 | 4.82 | 222534 | 10547.40 | 2.73% |
| 2025-07-25 | 5.00 | 4.80 | -0.32 | -6.25% | 4.77 | 5.02 | 494905 | 23963.02 | 6.08% |
| 2025-07-24 | 4.74 | 5.12 | 0.36 | 7.56% | 4.71 | 5.24 | 739367 | 37703.46 | 9.08% |
| 2025-07-23 | 4.95 | 4.76 | -0.16 | -3.25% | 4.70 | 4.98 | 202124 | 9705.75 | 2.48% |
| 2025-07-22 | 4.85 | 4.92 | 0.08 | 1.65% | 4.75 | 4.96 | 238202 | 11619.90 | 2.93% |
| 2025-07-21 | 4.73 | 4.84 | 0.12 | 2.54% | 4.68 | 4.90 | 202203 | 9767.39 | 2.48% |
| 2025-07-18 | 4.73 | 4.72 | -0.02 | -0.42% | 4.67 | 4.82 | 112915 | 5320.00 | 1.39% |
| 2025-07-17 | 4.76 | 4.74 | 0.03 | 0.64% | 4.66 | 4.80 | 138356 | 6525.95 | 1.70% |
| 2025-07-16 | 4.54 | 4.71 | 0.16 | 3.52% | 4.50 | 4.77 | 282260 | 13162.82 | 3.47% |
| 2025-07-15 | 4.46 | 4.55 | 0.06 | 1.34% | 4.36 | 4.59 | 198937 | 8911.71 | 2.44% |
| 2025-07-14 | 4.50 | 4.49 | -0.01 | -0.22% | 4.46 | 4.54 | 105985 | 4754.85 | 1.30% |
| 2025-07-11 | 4.59 | 4.50 | -0.07 | -1.53% | 4.48 | 4.59 | 134496 | 6078.91 | 1.65% |
| 2025-07-10 | 4.51 | 4.57 | 0.05 | 1.11% | 4.48 | 4.60 | 121659 | 5515.09 | 1.49% |
| 2025-07-09 | 4.63 | 4.52 | -0.09 | -1.95% | 4.50 | 4.65 | 120953 | 5513.88 | 1.49% |
| 2025-07-08 | 4.50 | 4.61 | 0.12 | 2.67% | 4.48 | 4.67 | 203617 | 9321.26 | 2.50% |
| 2025-07-07 | 4.41 | 4.49 | 0.06 | 1.35% | 4.40 | 4.51 | 99208 | 4432.07 | 1.22% |
| 2025-07-04 | 4.50 | 4.43 | -0.07 | -1.56% | 4.42 | 4.52 | 122538 | 5461.32 | 1.51% |
| 2025-07-03 | 4.49 | 4.50 | 0.01 | 0.22% | 4.48 | 4.62 | 102465 | 4640.53 | 1.26% |
| 2025-07-02 | 4.51 | 4.49 | -0.02 | -0.44% | 4.45 | 4.51 | 87454 | 3911.21 | 1.07% |
| 2025-07-01 | 4.51 | 4.51 | -0.01 | -0.22% | 4.48 | 4.54 | 111639 | 5039.23 | 1.37% |
| 2025-06-30 | 4.50 | 4.52 | 0.02 | 0.44% | 4.44 | 4.56 | 116852 | 5238.56 | 1.44% |
| 2025-06-27 | 4.54 | 4.50 | -0.03 | -0.66% | 4.48 | 4.55 | 122162 | 5507.65 | 1.50% |
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。
