| 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 | 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% |
| 2025-03-11 | 11.93 | 12.44 | 0.38 | 3.15% | 11.90 | 12.50 | 194504 | 23904.47 | 1.70% |
| 2025-03-10 | 11.95 | 12.06 | 0.12 | 1.01% | 11.76 | 12.07 | 107902 | 12845.64 | 0.94% |
| 2025-03-07 | 11.88 | 11.94 | 0.02 | 0.17% | 11.83 | 12.04 | 75991 | 9076.99 | 0.66% |
| 2025-03-06 | 12.12 | 11.92 | -0.16 | -1.32% | 11.83 | 12.12 | 136788 | 16266.97 | 1.20% |
| 2025-03-05 | 12.06 | 12.08 | -0.04 | -0.33% | 11.98 | 12.15 | 67957 | 8195.98 | 0.59% |
| 2025-03-04 | 12.25 | 12.12 | -0.25 | -2.02% | 11.97 | 12.25 | 117724 | 14215.78 | 1.03% |
| 2025-03-03 | 12.11 | 12.37 | 0.27 | 2.23% | 12.10 | 12.45 | 187118 | 22965.92 | 1.64% |
| 2025-02-28 | 11.90 | 12.10 | 0.21 | 1.77% | 11.88 | 12.18 | 169766 | 20502.59 | 1.49% |
| 2025-02-27 | 11.88 | 11.89 | 0.04 | 0.34% | 11.77 | 11.93 | 79224 | 9398.17 | 0.69% |
| 2025-02-26 | 11.65 | 11.85 | 0.22 | 1.89% | 11.62 | 11.89 | 135421 | 15910.07 | 1.19% |
| 2025-02-25 | 11.90 | 11.63 | -0.32 | -2.68% | 11.58 | 11.91 | 163279 | 19137.52 | 1.43% |
| 2025-02-24 | 12.08 | 11.95 | 0.09 | 0.76% | 11.88 | 12.23 | 180837 | 21780.90 | 1.58% |
| 2025-02-21 | 12.05 | 11.86 | -0.19 | -1.58% | 11.78 | 12.05 | 130319 | 15465.66 | 1.14% |
| 2025-02-20 | 12.06 | 12.05 | -0.01 | -0.08% | 11.96 | 12.15 | 66723 | 8033.01 | 0.58% |
| 2025-02-19 | 12.00 | 12.06 | 0.06 | 0.50% | 11.94 | 12.07 | 56778 | 6811.41 | 0.50% |
| 2025-02-18 | 12.11 | 12.00 | -0.12 | -0.99% | 11.96 | 12.18 | 89119 | 10767.18 | 0.78% |
| 2025-02-17 | 12.29 | 12.12 | -0.19 | -1.54% | 12.05 | 12.32 | 133716 | 16244.08 | 1.17% |
| 2025-02-14 | 12.45 | 12.31 | -0.12 | -0.97% | 12.28 | 12.49 | 67522 | 8344.56 | 0.59% |
| 2025-02-13 | 12.57 | 12.43 | -0.10 | -0.80% | 12.41 | 12.60 | 63562 | 7921.80 | 0.56% |
| 2025-02-12 | 12.63 | 12.53 | -0.11 | -0.87% | 12.48 | 12.74 | 51036 | 6419.67 | 0.45% |
| 2025-02-11 | 12.42 | 12.64 | 0.25 | 2.02% | 12.35 | 12.78 | 132435 | 16657.35 | 1.16% |
| 2025-02-10 | 12.44 | 12.39 | -0.05 | -0.40% | 12.32 | 12.48 | 92888 | 11500.33 | 0.81% |
| 2025-02-07 | 12.51 | 12.44 | -0.03 | -0.24% | 12.34 | 12.54 | 96934 | 12062.94 | 0.85% |
| 2025-02-06 | 12.36 | 12.47 | 0.08 | 0.65% | 12.28 | 12.48 | 63292 | 7836.91 | 0.55% |
| 2025-02-05 | 12.90 | 12.39 | -0.41 | -3.20% | 12.31 | 12.90 | 113231 | 14107.24 | 0.99% |
| 2025-01-27 | 12.65 | 12.80 | 0.15 | 1.19% | 12.64 | 13.05 | 82370 | 10633.67 | 0.72% |
| 2025-01-24 | 12.50 | 12.65 | 0.16 | 1.28% | 12.45 | 12.67 | 51545 | 6479.28 | 0.45% |
| 2025-01-23 | 12.66 | 12.49 | -0.08 | -0.64% | 12.48 | 12.71 | 74171 | 9321.45 | 0.65% |
| 2025-01-22 | 12.66 | 12.57 | -0.11 | -0.87% | 12.49 | 12.71 | 40405 | 5071.53 | 0.35% |
| 2025-01-21 | 12.73 | 12.68 | 0.00 | 0.00% | 12.52 | 12.76 | 39692 | 5011.46 | 0.35% |
| 2025-01-20 | 12.76 | 12.68 | 0.02 | 0.16% | 12.64 | 12.81 | 50574 | 6424.72 | 0.44% |
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。
