| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 14.22 | 14.59 | 0.30 | 2.10% | 14.14 | 14.68 | 177948 | 25843.01 | 1.56% |
| 2025-10-09 | 13.99 | 14.29 | 0.32 | 2.29% | 13.81 | 14.31 | 143241 | 20188.51 | 1.25% |
| 2025-09-30 | 13.97 | 13.97 | 0.02 | 0.14% | 13.86 | 14.07 | 95927 | 13384.37 | 0.84% |
| 2025-09-29 | 14.01 | 13.95 | -0.08 | -0.57% | 13.72 | 14.02 | 111556 | 15449.93 | 0.98% |
| 2025-09-26 | 13.53 | 14.03 | 0.50 | 3.70% | 13.51 | 14.18 | 265095 | 37001.37 | 2.32% |
| 2025-09-25 | 13.60 | 13.53 | -0.08 | -0.59% | 13.51 | 13.67 | 66697 | 9055.14 | 0.58% |
| 2025-09-24 | 13.35 | 13.61 | 0.26 | 1.95% | 13.29 | 13.65 | 101204 | 13669.28 | 0.89% |
| 2025-09-23 | 13.53 | 13.35 | -0.22 | -1.62% | 13.21 | 13.54 | 103689 | 13853.92 | 0.91% |
| 2025-09-22 | 13.85 | 13.57 | -0.28 | -2.02% | 13.42 | 13.91 | 176973 | 23987.31 | 1.55% |
| 2025-09-19 | 13.85 | 13.85 | 0.06 | 0.44% | 13.73 | 13.95 | 124969 | 17315.27 | 1.09% |
| 2025-09-18 | 14.04 | 13.79 | -0.22 | -1.57% | 13.73 | 14.12 | 169614 | 23660.26 | 1.48% |
| 2025-09-17 | 14.18 | 14.01 | -0.15 | -1.06% | 14.00 | 14.18 | 117914 | 16579.29 | 1.03% |
| 2025-09-16 | 14.38 | 14.16 | -0.21 | -1.46% | 14.07 | 14.46 | 135358 | 19226.81 | 1.18% |
| 2025-09-15 | 14.57 | 14.37 | -0.20 | -1.37% | 14.30 | 14.62 | 121042 | 17427.64 | 1.06% |
| 2025-09-12 | 14.80 | 14.57 | -0.21 | -1.42% | 14.49 | 14.80 | 128347 | 18746.74 | 1.12% |
| 2025-09-11 | 14.70 | 14.78 | 0.12 | 0.82% | 14.69 | 14.96 | 196223 | 29040.17 | 1.72% |
| 2025-09-10 | 14.99 | 14.66 | -0.12 | -0.81% | 14.56 | 14.99 | 126406 | 18553.29 | 1.11% |
| 2025-09-09 | 14.73 | 14.78 | 0.09 | 0.61% | 14.60 | 15.00 | 210428 | 31199.54 | 1.84% |
| 2025-09-08 | 14.57 | 14.69 | 0.12 | 0.82% | 14.46 | 14.76 | 212081 | 30950.08 | 1.86% |
| 2025-09-05 | 14.35 | 14.57 | 0.23 | 1.60% | 14.29 | 14.72 | 184716 | 26918.37 | 1.62% |
| 2025-09-04 | 14.18 | 14.34 | 0.16 | 1.13% | 14.10 | 14.36 | 182062 | 25897.21 | 1.59% |
| 2025-09-03 | 14.48 | 14.18 | -0.24 | -1.66% | 14.12 | 14.51 | 109220 | 15580.07 | 0.96% |
| 2025-09-02 | 14.86 | 14.42 | -0.37 | -2.50% | 14.30 | 14.86 | 193449 | 28000.24 | 1.69% |
| 2025-09-01 | 15.02 | 14.79 | -0.17 | -1.14% | 14.67 | 15.03 | 143538 | 21262.57 | 1.26% |
| 2025-08-29 | 14.84 | 14.96 | 0.13 | 0.88% | 14.80 | 15.18 | 143757 | 21542.88 | 1.26% |
| 2025-08-28 | 14.84 | 14.83 | 0.04 | 0.27% | 14.56 | 14.93 | 161768 | 23891.12 | 1.42% |
| 2025-08-27 | 15.29 | 14.79 | -0.49 | -3.21% | 14.78 | 15.47 | 212152 | 31979.20 | 1.86% |
| 2025-08-26 | 14.98 | 15.28 | 0.28 | 1.87% | 14.94 | 15.44 | 259825 | 39557.55 | 2.27% |
| 2025-08-25 | 14.88 | 15.00 | 0.12 | 0.81% | 14.75 | 15.10 | 231183 | 34525.98 | 2.02% |
| 2025-08-22 | 15.11 | 14.88 | -0.33 | -2.17% | 14.71 | 15.13 | 354400 | 52598.11 | 3.10% |
| 2025-08-21 | 14.38 | 15.21 | 0.90 | 6.29% | 14.32 | 15.74 | 684180 | 103515.41 | 5.99% |
| 2025-08-20 | 14.09 | 14.31 | 0.25 | 1.78% | 14.05 | 14.41 | 192839 | 27543.89 | 1.69% |
| 2025-08-19 | 14.12 | 14.06 | -0.04 | -0.28% | 14.03 | 14.22 | 148110 | 20877.21 | 1.30% |
| 2025-08-18 | 14.12 | 14.10 | 0.00 | 0.00% | 14.04 | 14.14 | 170984 | 24097.68 | 1.50% |
| 2025-08-15 | 13.88 | 14.10 | 0.19 | 1.37% | 13.88 | 14.16 | 135240 | 18995.36 | 1.18% |
| 2025-08-14 | 14.16 | 13.91 | -0.24 | -1.70% | 13.90 | 14.18 | 142144 | 19936.04 | 1.24% |
| 2025-08-13 | 14.01 | 14.15 | 0.12 | 0.86% | 13.98 | 14.23 | 208820 | 29489.84 | 1.83% |
| 2025-08-12 | 14.06 | 14.03 | -0.01 | -0.07% | 13.94 | 14.12 | 178340 | 24983.49 | 1.56% |
| 2025-08-11 | 14.35 | 14.04 | -0.21 | -1.47% | 14.00 | 14.38 | 319956 | 45005.70 | 2.80% |
| 2025-08-08 | 14.37 | 14.25 | -0.35 | -2.40% | 13.94 | 14.37 | 369527 | 52144.59 | 3.23% |
| 2025-08-07 | 14.61 | 14.60 | -0.02 | -0.14% | 14.46 | 14.77 | 122538 | 17837.87 | 1.07% |
| 2025-08-06 | 14.70 | 14.62 | 0.22 | 1.53% | 14.52 | 15.03 | 163374 | 23938.21 | 1.43% |
| 2025-08-05 | 14.20 | 14.40 | 0.27 | 1.91% | 14.13 | 14.41 | 108026 | 15450.70 | 0.95% |
| 2025-08-04 | 14.21 | 14.13 | -0.07 | -0.49% | 14.03 | 14.24 | 110613 | 15618.40 | 0.97% |
| 2025-08-01 | 14.23 | 14.20 | -0.03 | -0.21% | 14.07 | 14.30 | 101787 | 14424.15 | 0.89% |
| 2025-07-31 | 14.44 | 14.23 | -0.20 | -1.39% | 14.06 | 14.44 | 110721 | 15744.16 | 0.97% |
| 2025-07-30 | 14.40 | 14.43 | 0.05 | 0.35% | 14.31 | 14.59 | 120512 | 17442.33 | 1.05% |
| 2025-07-29 | 14.45 | 14.38 | 0.05 | 0.35% | 14.16 | 14.46 | 108406 | 15532.37 | 0.95% |
| 2025-07-28 | 14.27 | 14.33 | 0.01 | 0.07% | 14.10 | 14.36 | 126543 | 18031.17 | 1.11% |
| 2025-07-25 | 14.54 | 14.32 | -0.02 | -0.14% | 14.30 | 14.75 | 173821 | 25200.81 | 1.52% |
| 2025-07-24 | 14.39 | 14.34 | -0.02 | -0.14% | 14.20 | 14.42 | 115948 | 16589.84 | 1.01% |
| 2025-07-23 | 14.40 | 14.36 | -0.03 | -0.21% | 14.31 | 14.59 | 138226 | 19954.96 | 1.21% |
| 2025-07-22 | 14.24 | 14.39 | 0.11 | 0.77% | 14.12 | 14.39 | 115261 | 16454.09 | 1.01% |
| 2025-07-21 | 13.95 | 14.28 | 0.34 | 2.44% | 13.89 | 14.37 | 139563 | 19780.53 | 1.22% |
| 2025-07-18 | 13.91 | 13.94 | 0.09 | 0.65% | 13.82 | 14.02 | 71744 | 9981.68 | 0.63% |
| 2025-07-17 | 13.89 | 13.85 | -0.06 | -0.43% | 13.80 | 13.99 | 62395 | 8638.29 | 0.55% |
| 2025-07-16 | 13.93 | 13.91 | -0.02 | -0.14% | 13.87 | 14.10 | 84114 | 11722.53 | 0.74% |
| 2025-07-15 | 14.21 | 13.93 | -0.28 | -1.97% | 13.92 | 14.29 | 119341 | 16800.16 | 1.04% |
| 2025-07-14 | 13.91 | 14.21 | 0.30 | 2.16% | 13.91 | 14.28 | 133420 | 18924.27 | 1.17% |
| 2025-07-11 | 13.98 | 13.91 | -0.07 | -0.50% | 13.85 | 14.08 | 99553 | 13915.46 | 0.87% |
| 2025-07-10 | 13.90 | 13.98 | 0.07 | 0.50% | 13.84 | 14.00 | 64353 | 8955.77 | 0.56% |
| 2025-07-09 | 14.05 | 13.91 | -0.16 | -1.14% | 13.88 | 14.10 | 69011 | 9649.48 | 0.60% |
| 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% |
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。
