| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-08 | 13.93 | 14.07 | 0.10 | 0.72% | 13.91 | 14.18 | 108712 | 15293.53 | 0.95% |
| 2025-07-07 | 13.81 | 13.97 | 0.13 | 0.94% | 13.51 | 14.05 | 102416 | 14213.89 | 0.90% |
| 2025-07-04 | 13.97 | 13.84 | -0.12 | -0.86% | 13.78 | 13.97 | 69240 | 9581.36 | 0.61% |
| 2025-07-03 | 14.03 | 13.96 | -0.04 | -0.29% | 13.90 | 14.07 | 76161 | 10642.43 | 0.67% |
| 2025-07-02 | 13.97 | 14.00 | 0.02 | 0.14% | 13.87 | 14.09 | 88551 | 12377.76 | 0.77% |
| 2025-07-01 | 13.78 | 13.98 | 0.15 | 1.08% | 13.73 | 14.00 | 120040 | 16655.32 | 1.05% |
| 2025-06-30 | 13.62 | 13.83 | 0.22 | 1.62% | 13.48 | 13.85 | 127589 | 17461.97 | 1.12% |
| 2025-06-27 | 13.40 | 13.61 | 0.20 | 1.49% | 13.36 | 13.79 | 122170 | 16591.79 | 1.07% |
| 2025-06-26 | 13.64 | 13.41 | -0.22 | -1.61% | 13.39 | 13.65 | 115366 | 15573.24 | 1.01% |
| 2025-06-25 | 13.88 | 13.63 | -0.16 | -1.16% | 13.55 | 13.89 | 86480 | 11813.39 | 0.76% |
| 2025-06-24 | 13.55 | 13.79 | 0.28 | 2.07% | 13.44 | 13.83 | 82503 | 11290.26 | 0.72% |
| 2025-06-23 | 13.68 | 13.51 | -0.17 | -1.24% | 13.43 | 13.74 | 78879 | 10682.92 | 0.69% |
| 2025-06-20 | 13.71 | 13.68 | 0.04 | 0.29% | 13.59 | 13.76 | 63273 | 8669.09 | 0.55% |
| 2025-06-19 | 13.62 | 13.64 | 0.03 | 0.22% | 13.53 | 13.71 | 66663 | 9077.34 | 0.58% |
| 2025-06-18 | 13.70 | 13.61 | -0.12 | -0.87% | 13.51 | 13.74 | 70819 | 9624.29 | 0.62% |
| 2025-06-17 | 13.76 | 13.73 | 0.05 | 0.37% | 13.63 | 13.89 | 82206 | 11287.43 | 0.72% |
| 2025-06-16 | 13.83 | 13.68 | -0.17 | -1.23% | 13.55 | 13.94 | 104946 | 14416.92 | 0.92% |
| 2025-06-13 | 13.70 | 13.85 | 0.19 | 1.39% | 13.60 | 13.94 | 162536 | 22469.20 | 1.42% |
| 2025-06-12 | 13.32 | 13.66 | 0.37 | 2.78% | 13.22 | 13.73 | 136590 | 18480.02 | 1.20% |
| 2025-06-11 | 13.24 | 13.29 | 0.09 | 0.68% | 13.19 | 13.38 | 68448 | 9096.52 | 0.60% |
| 2025-06-10 | 13.31 | 13.20 | -0.10 | -0.75% | 13.16 | 13.36 | 77914 | 10308.65 | 0.68% |
| 2025-06-09 | 13.40 | 13.30 | -0.10 | -0.75% | 13.21 | 13.43 | 78018 | 10359.05 | 0.68% |
| 2025-06-06 | 13.38 | 13.40 | 0.06 | 0.45% | 13.32 | 13.51 | 79152 | 10602.22 | 0.69% |
| 2025-06-05 | 13.34 | 13.34 | 0.00 | 0.00% | 13.26 | 13.42 | 61980 | 8275.65 | 0.54% |
| 2025-06-04 | 13.44 | 13.34 | -0.07 | -0.52% | 13.29 | 13.48 | 68429 | 9129.13 | 0.60% |
| 2025-06-03 | 13.25 | 13.41 | 0.16 | 1.21% | 13.08 | 13.46 | 118323 | 15723.24 | 1.04% |
| 2025-05-30 | 13.29 | 13.25 | -0.04 | -0.30% | 13.18 | 13.37 | 76509 | 10156.30 | 0.67% |
| 2025-05-29 | 13.31 | 13.29 | -0.01 | -0.08% | 13.17 | 13.39 | 83765 | 11117.96 | 0.73% |
| 2025-05-28 | 13.52 | 13.30 | -0.18 | -1.34% | 13.25 | 13.63 | 84314 | 11245.40 | 0.74% |
| 2025-05-27 | 13.36 | 13.48 | 0.16 | 1.20% | 13.30 | 13.49 | 57393 | 7685.88 | 0.50% |
| 2025-05-26 | 13.54 | 13.32 | -0.22 | -1.62% | 13.30 | 13.62 | 72533 | 9729.28 | 0.63% |
| 2025-05-23 | 13.55 | 13.54 | 0.01 | 0.07% | 13.51 | 13.80 | 89005 | 12135.10 | 0.78% |
| 2025-05-22 | 13.53 | 13.53 | -0.10 | -0.73% | 13.43 | 13.64 | 62044 | 8396.71 | 0.54% |
| 2025-05-21 | 13.56 | 13.63 | 0.07 | 0.52% | 13.51 | 13.66 | 76978 | 10444.92 | 0.67% |
| 2025-05-20 | 13.37 | 13.56 | 0.26 | 1.95% | 13.31 | 13.84 | 173963 | 23688.96 | 1.52% |
| 2025-05-19 | 13.80 | 13.60 | -0.22 | -1.59% | 13.51 | 13.84 | 148678 | 20311.26 | 1.30% |
| 2025-05-16 | 13.83 | 13.82 | -0.01 | -0.07% | 13.51 | 13.89 | 147366 | 20188.33 | 1.29% |
| 2025-05-15 | 13.73 | 13.83 | 0.07 | 0.51% | 13.71 | 13.92 | 92458 | 12797.67 | 0.81% |
| 2025-05-14 | 13.65 | 13.76 | 0.06 | 0.44% | 13.61 | 13.81 | 96838 | 13320.85 | 0.85% |
| 2025-05-13 | 13.55 | 13.70 | 0.20 | 1.48% | 13.45 | 13.72 | 80665 | 10969.26 | 0.71% |
| 2025-05-12 | 13.41 | 13.50 | 0.14 | 1.05% | 13.28 | 13.59 | 125801 | 16956.68 | 1.10% |
| 2025-05-09 | 13.46 | 13.36 | -0.08 | -0.60% | 13.34 | 13.56 | 108285 | 14537.78 | 0.95% |
| 2025-05-08 | 13.72 | 13.44 | -0.33 | -2.40% | 13.41 | 13.74 | 142564 | 19259.02 | 1.25% |
| 2025-05-07 | 13.80 | 13.77 | 0.00 | 0.00% | 13.60 | 13.89 | 113490 | 15599.21 | 0.99% |
| 2025-05-06 | 13.61 | 13.77 | 0.19 | 1.40% | 13.56 | 13.83 | 172952 | 23758.18 | 1.51% |
| 2025-04-30 | 13.71 | 13.58 | -0.14 | -1.02% | 13.48 | 13.80 | 128621 | 17519.72 | 1.13% |
| 2025-04-29 | 13.51 | 13.72 | 0.12 | 0.88% | 13.50 | 13.79 | 129105 | 17644.97 | 1.13% |
| 2025-04-28 | 13.47 | 13.60 | 0.13 | 0.97% | 13.35 | 13.70 | 162095 | 21992.35 | 1.42% |
| 2025-04-25 | 14.05 | 13.47 | -0.72 | -5.07% | 13.04 | 14.05 | 377495 | 50966.12 | 3.30% |
| 2025-04-24 | 13.92 | 14.19 | 0.32 | 2.31% | 13.82 | 14.23 | 241349 | 34011.50 | 2.11% |
| 2025-04-23 | 13.98 | 13.87 | -0.03 | -0.22% | 13.68 | 13.98 | 132833 | 18374.85 | 1.16% |
| 2025-04-22 | 13.55 | 13.90 | 0.32 | 2.36% | 13.50 | 14.04 | 186065 | 25791.44 | 1.63% |
| 2025-04-21 | 13.79 | 13.58 | -0.23 | -1.67% | 13.52 | 13.82 | 94603 | 12871.49 | 0.83% |
| 2025-04-18 | 13.62 | 13.81 | 0.01 | 0.07% | 13.50 | 14.02 | 154734 | 21325.33 | 1.35% |
| 2025-04-17 | 13.78 | 13.80 | -0.13 | -0.93% | 13.71 | 13.96 | 129520 | 17950.11 | 1.13% |
| 2025-04-16 | 13.73 | 13.93 | 0.10 | 0.72% | 13.73 | 14.11 | 233978 | 32618.12 | 2.05% |
| 2025-04-15 | 13.76 | 13.83 | 0.02 | 0.14% | 13.55 | 13.86 | 187662 | 25785.35 | 1.64% |
| 2025-04-14 | 13.56 | 13.81 | 0.07 | 0.51% | 13.51 | 13.93 | 225892 | 31061.95 | 1.98% |
| 2025-04-11 | 13.31 | 13.74 | 0.18 | 1.33% | 13.22 | 14.06 | 363556 | 50179.79 | 3.18% |
| 2025-04-10 | 13.20 | 13.56 | 0.12 | 0.89% | 13.16 | 13.59 | 298601 | 40103.34 | 2.61% |
| 2025-04-09 | 12.55 | 13.44 | 0.75 | 5.91% | 12.40 | 13.64 | 339732 | 44605.15 | 2.97% |
| 2025-04-08 | 11.96 | 12.69 | 0.81 | 6.82% | 11.96 | 12.94 | 223751 | 28169.15 | 1.96% |
| 2025-04-07 | 12.71 | 11.88 | -0.97 | -7.55% | 11.62 | 12.80 | 147050 | 18000.11 | 1.29% |
| 2025-04-03 | 12.64 | 12.85 | 0.09 | 0.71% | 12.62 | 12.93 | 59825 | 7656.04 | 0.52% |
| 2025-04-02 | 12.77 | 12.76 | 0.00 | 0.00% | 12.64 | 12.88 | 39655 | 5055.71 | 0.35% |
| 2025-04-01 | 12.65 | 12.76 | 0.10 | 0.79% | 12.63 | 12.80 | 51197 | 6522.00 | 0.45% |
| 2025-03-31 | 12.81 | 12.66 | -0.26 | -2.01% | 12.61 | 12.98 | 101155 | 12898.76 | 0.89% |
| 2025-03-28 | 13.10 | 12.92 | -0.15 | -1.15% | 12.89 | 13.12 | 75869 | 9852.25 | 0.66% |
| 2025-03-27 | 13.14 | 13.07 | -0.09 | -0.68% | 13.05 | 13.36 | 105075 | 13863.23 | 0.92% |
| 2025-03-26 | 13.05 | 13.16 | 0.13 | 1.00% | 13.00 | 13.33 | 153605 | 20272.38 | 1.34% |
| 2025-03-25 | 12.82 | 13.03 | 0.26 | 2.04% | 12.75 | 13.10 | 136782 | 17768.41 | 1.20% |
| 2025-03-24 | 12.53 | 12.77 | 0.18 | 1.43% | 12.53 | 12.86 | 71408 | 9096.07 | 0.62% |
| 2025-03-21 | 12.62 | 12.59 | -0.08 | -0.63% | 12.50 | 12.76 | 59543 | 7519.18 | 0.52% |
| 2025-03-20 | 12.73 | 12.67 | -0.07 | -0.55% | 12.50 | 12.77 | 67096 | 8475.34 | 0.59% |
| 2025-03-19 | 12.88 | 12.74 | -0.16 | -1.24% | 12.65 | 12.93 | 65832 | 8390.01 | 0.58% |
| 2025-03-18 | 12.79 | 12.90 | 0.05 | 0.39% | 12.70 | 12.98 | 77127 | 9905.05 | 0.67% |
| 2025-03-17 | 12.55 | 12.85 | 0.31 | 2.47% | 12.55 | 12.91 | 138605 | 17656.62 | 1.21% |
| 2025-03-14 | 12.52 | 12.54 | 0.01 | 0.08% | 12.44 | 12.64 | 85655 | 10765.04 | 0.75% |
| 2025-03-13 | 12.34 | 12.53 | 0.14 | 1.13% | 12.33 | 12.56 | 83689 | 10436.50 | 0.73% |
| 2025-03-12 | 12.44 | 12.39 | -0.05 | -0.40% | 12.35 | 12.52 | 84700 | 10533.69 | 0.74% |
新洋丰(000902)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。
