| 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 | 16.40 | 16.61 | 0.49 | 3.04% | 16.18 | 16.65 | 111539 | 18323.58 | 0.98% |
| 2026-02-02 | 17.29 | 16.12 | -1.38 | -7.89% | 16.05 | 17.30 | 179875 | 29779.56 | 1.57% |
| 2026-01-30 | 17.25 | 17.50 | 0.07 | 0.40% | 17.03 | 17.64 | 142830 | 24820.72 | 1.25% |
| 2026-01-29 | 17.60 | 17.43 | -0.10 | -0.57% | 17.27 | 17.72 | 172055 | 30121.15 | 1.51% |
| 2026-01-28 | 16.97 | 17.53 | 0.51 | 3.00% | 16.83 | 17.59 | 178475 | 30944.48 | 1.56% |
| 2026-01-27 | 17.12 | 17.02 | -0.09 | -0.53% | 16.79 | 17.35 | 157138 | 26765.54 | 1.38% |
| 2026-01-26 | 16.88 | 17.11 | 0.28 | 1.66% | 16.83 | 17.25 | 168792 | 28779.88 | 1.48% |
| 2026-01-23 | 16.85 | 16.83 | 0.05 | 0.30% | 16.60 | 16.96 | 100330 | 16845.84 | 0.88% |
| 2026-01-22 | 16.81 | 16.78 | 0.04 | 0.24% | 16.60 | 16.97 | 120712 | 20225.56 | 1.06% |
| 2026-01-21 | 16.68 | 16.74 | -0.01 | -0.06% | 16.42 | 16.84 | 144034 | 24016.29 | 1.26% |
| 2026-01-20 | 16.36 | 16.75 | 0.40 | 2.45% | 16.30 | 16.78 | 190408 | 31572.57 | 1.67% |
| 2026-01-19 | 15.72 | 16.35 | 0.55 | 3.48% | 15.72 | 16.41 | 180838 | 29236.54 | 1.58% |
| 2026-01-16 | 16.00 | 15.80 | -0.11 | -0.69% | 15.74 | 16.02 | 87161 | 13805.97 | 0.76% |
| 2026-01-15 | 15.59 | 15.91 | 0.28 | 1.79% | 15.57 | 16.00 | 135137 | 21462.42 | 1.18% |
| 2026-01-14 | 15.62 | 15.63 | 0.01 | 0.06% | 15.47 | 15.85 | 154227 | 24108.16 | 1.35% |
| 2026-01-13 | 15.80 | 15.62 | -0.18 | -1.14% | 15.60 | 16.09 | 176153 | 27935.68 | 1.54% |
| 2026-01-12 | 15.76 | 15.80 | -0.16 | -1.00% | 15.67 | 15.99 | 133855 | 21159.58 | 1.17% |
| 2026-01-09 | 15.84 | 15.96 | 0.14 | 0.88% | 15.57 | 16.03 | 132190 | 20875.37 | 1.16% |
| 2026-01-08 | 15.74 | 15.82 | 0.07 | 0.44% | 15.71 | 15.95 | 94763 | 14996.84 | 0.83% |
| 2026-01-07 | 16.14 | 15.75 | -0.31 | -1.93% | 15.74 | 16.15 | 95568 | 15182.51 | 0.84% |
| 2026-01-06 | 15.76 | 16.06 | 0.37 | 2.36% | 15.70 | 16.10 | 113474 | 18138.94 | 0.99% |
| 2026-01-05 | 15.62 | 15.69 | 0.07 | 0.45% | 15.51 | 15.79 | 88781 | 13898.36 | 0.78% |
| 2025-12-31 | 15.65 | 15.62 | -0.10 | -0.64% | 15.56 | 15.72 | 38921 | 6084.49 | 0.34% |
| 2025-12-30 | 15.62 | 15.72 | 0.03 | 0.19% | 15.54 | 15.82 | 99386 | 15592.76 | 0.87% |
| 2025-12-29 | 15.89 | 15.69 | -0.17 | -1.07% | 15.62 | 15.90 | 82847 | 13030.41 | 0.72% |
| 2025-12-26 | 15.93 | 15.86 | -0.02 | -0.13% | 15.77 | 15.99 | 86801 | 13787.01 | 0.76% |
| 2025-12-25 | 15.99 | 15.88 | -0.05 | -0.31% | 15.87 | 16.05 | 52257 | 8327.87 | 0.46% |
| 2025-12-24 | 16.00 | 15.93 | 0.01 | 0.06% | 15.76 | 16.01 | 81349 | 12900.74 | 0.71% |
| 2025-12-23 | 15.63 | 15.92 | 0.29 | 1.86% | 15.63 | 16.05 | 108138 | 17167.55 | 0.95% |
| 2025-12-22 | 15.78 | 15.63 | -0.08 | -0.51% | 15.56 | 15.81 | 100461 | 15730.63 | 0.88% |
| 2025-12-19 | 15.56 | 15.71 | 0.13 | 0.83% | 15.46 | 15.72 | 61157 | 9564.38 | 0.54% |
| 2025-12-18 | 15.46 | 15.58 | 0.17 | 1.10% | 15.35 | 15.66 | 87484 | 13608.17 | 0.77% |
| 2025-12-17 | 15.21 | 15.41 | 0.27 | 1.78% | 15.16 | 15.50 | 80480 | 12377.41 | 0.70% |
| 2025-12-16 | 15.20 | 15.14 | -0.03 | -0.20% | 15.03 | 15.38 | 87650 | 13307.44 | 0.77% |
| 2025-12-15 | 15.06 | 15.17 | 0.12 | 0.80% | 14.94 | 15.25 | 66151 | 10019.40 | 0.58% |
| 2025-12-12 | 15.23 | 15.05 | -0.03 | -0.20% | 15.01 | 15.23 | 64876 | 9787.30 | 0.57% |
| 2025-12-11 | 15.19 | 15.08 | -0.03 | -0.20% | 15.06 | 15.34 | 63887 | 9699.35 | 0.56% |
| 2025-12-10 | 15.04 | 15.11 | 0.09 | 0.60% | 14.99 | 15.26 | 79900 | 12080.16 | 0.70% |
| 2025-12-09 | 15.30 | 15.02 | -0.38 | -2.47% | 14.98 | 15.36 | 106362 | 16096.50 | 0.93% |
| 2025-12-08 | 15.66 | 15.40 | -0.25 | -1.60% | 15.34 | 15.72 | 147424 | 22782.26 | 1.29% |
| 2025-12-05 | 15.51 | 15.65 | 0.14 | 0.90% | 15.45 | 15.74 | 60805 | 9493.36 | 0.53% |
| 2025-12-04 | 15.58 | 15.51 | -0.10 | -0.64% | 15.48 | 15.73 | 70435 | 10972.10 | 0.62% |
| 2025-12-03 | 15.50 | 15.61 | 0.14 | 0.90% | 15.42 | 15.85 | 126090 | 19786.73 | 1.10% |
| 2025-12-02 | 15.41 | 15.47 | -0.02 | -0.13% | 15.41 | 15.62 | 78803 | 12204.71 | 0.69% |
| 2025-12-01 | 15.51 | 15.49 | -0.01 | -0.06% | 15.38 | 15.55 | 114264 | 17677.70 | 1.00% |
| 2025-11-28 | 15.34 | 15.50 | 0.11 | 0.71% | 15.28 | 15.52 | 97018 | 14981.43 | 0.85% |
| 2025-11-27 | 15.30 | 15.39 | 0.03 | 0.20% | 15.25 | 15.46 | 90759 | 13949.27 | 0.79% |
| 2025-11-26 | 15.46 | 15.36 | -0.16 | -1.03% | 15.25 | 15.58 | 140689 | 21652.71 | 1.23% |
| 2025-11-25 | 15.40 | 15.52 | 0.17 | 1.11% | 15.20 | 15.80 | 203318 | 31316.89 | 1.78% |
| 2025-11-24 | 15.35 | 15.35 | 0.13 | 0.85% | 14.74 | 15.50 | 225599 | 34215.28 | 1.97% |
| 2025-11-21 | 15.80 | 15.22 | -0.81 | -5.05% | 15.21 | 15.98 | 157838 | 24436.41 | 1.38% |
| 2025-11-20 | 15.91 | 16.03 | 0.03 | 0.19% | 15.90 | 16.35 | 129220 | 20766.90 | 1.13% |
| 2025-11-19 | 15.73 | 16.00 | 0.28 | 1.78% | 15.67 | 16.09 | 142127 | 22583.79 | 1.24% |
| 2025-11-18 | 15.76 | 15.72 | -0.14 | -0.88% | 15.52 | 15.96 | 191301 | 29957.94 | 1.67% |
| 2025-11-17 | 15.99 | 15.86 | -0.13 | -0.81% | 15.83 | 16.24 | 128923 | 20682.50 | 1.13% |
| 2025-11-14 | 16.33 | 15.99 | -0.49 | -2.97% | 15.99 | 16.47 | 151974 | 24558.65 | 1.33% |
| 2025-11-13 | 16.18 | 16.48 | 0.29 | 1.79% | 16.15 | 16.74 | 208221 | 34328.27 | 1.82% |
| 2025-11-12 | 16.41 | 16.19 | -0.30 | -1.82% | 16.04 | 16.42 | 159214 | 25767.36 | 1.39% |
| 2025-11-11 | 16.45 | 16.49 | -0.08 | -0.48% | 16.28 | 16.65 | 171289 | 28158.74 | 1.50% |
| 2025-11-10 | 16.22 | 16.57 | 0.43 | 2.66% | 16.20 | 16.94 | 360129 | 59580.22 | 3.15% |
| 2025-11-07 | 15.59 | 16.14 | 0.46 | 2.93% | 15.44 | 16.23 | 379002 | 60181.04 | 3.32% |
| 2025-11-06 | 14.80 | 15.68 | 0.90 | 6.09% | 14.78 | 15.76 | 345711 | 53497.07 | 3.03% |
| 2025-11-05 | 14.61 | 14.78 | 0.07 | 0.48% | 14.47 | 14.85 | 71928 | 10550.48 | 0.63% |
| 2025-11-04 | 14.84 | 14.71 | -0.14 | -0.94% | 14.55 | 14.89 | 101371 | 14917.08 | 0.89% |
| 2025-11-03 | 14.91 | 14.85 | -0.02 | -0.13% | 14.64 | 14.98 | 132764 | 19662.62 | 1.16% |
| 2025-10-31 | 14.89 | 14.87 | 0.01 | 0.07% | 14.76 | 14.99 | 108180 | 16109.56 | 0.95% |
| 2025-10-30 | 14.80 | 14.86 | 0.02 | 0.13% | 14.75 | 15.02 | 104433 | 15549.92 | 0.91% |
| 2025-10-29 | 14.68 | 14.84 | 0.18 | 1.23% | 14.46 | 14.85 | 119890 | 17617.14 | 1.05% |
| 2025-10-28 | 14.69 | 14.66 | -0.01 | -0.07% | 14.60 | 14.95 | 100233 | 14784.23 | 0.88% |
| 2025-10-27 | 14.54 | 14.67 | 0.27 | 1.88% | 14.50 | 14.93 | 149925 | 22103.68 | 1.31% |
| 2025-10-24 | 14.50 | 14.40 | -0.10 | -0.69% | 14.27 | 14.64 | 80908 | 11665.25 | 0.71% |
| 2025-10-23 | 14.35 | 14.50 | 0.15 | 1.05% | 14.24 | 14.53 | 71157 | 10234.12 | 0.62% |
| 2025-10-22 | 14.34 | 14.35 | 0.00 | 0.00% | 14.23 | 14.41 | 47966 | 6879.34 | 0.42% |
| 2025-10-21 | 14.23 | 14.35 | 0.17 | 1.20% | 14.12 | 14.51 | 95049 | 13630.66 | 0.83% |
| 2025-10-20 | 14.32 | 14.18 | -0.13 | -0.91% | 14.10 | 14.38 | 77419 | 10975.51 | 0.68% |
| 2025-10-17 | 14.45 | 14.31 | -0.14 | -0.97% | 14.23 | 14.59 | 100020 | 14388.08 | 0.88% |
| 2025-10-16 | 14.39 | 14.45 | 0.06 | 0.42% | 14.32 | 14.90 | 172004 | 25092.62 | 1.51% |
| 2025-10-15 | 14.35 | 14.39 | -0.01 | -0.07% | 14.28 | 14.50 | 75710 | 10888.99 | 0.66% |
| 2025-10-14 | 14.43 | 14.40 | 0.07 | 0.49% | 14.32 | 14.57 | 110661 | 15967.02 | 0.97% |
| 2025-10-13 | 14.30 | 14.33 | -0.26 | -1.78% | 14.20 | 14.57 | 119231 | 17102.27 | 1.04% |
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。
